日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
838 |
840 |
832 |
840 |
+0.96% |
2,400 |
2025/7/10 |
840 |
840 |
831 |
832 |
-0.48% |
1,400 |
2025/7/9 |
830 |
840 |
813 |
836 |
+0.72% |
5,300 |
2025/7/8 |
825 |
830 |
822 |
830 |
+0.61% |
2,200 |
2025/7/7 |
821 |
826 |
810 |
825 |
-0.24% |
2,800 |
2025/7/4 |
824 |
836 |
821 |
827 |
+3.12% |
16,800 |
2025/7/3 |
831 |
831 |
802 |
802 |
-3.84% |
17,600 |
2025/7/2 |
850 |
852 |
830 |
834 |
-2.11% |
16,300 |
2025/7/1 |
840 |
875 |
830 |
852 |
+2.65% |
25,900 |
2025/6/30 |
823 |
830 |
823 |
830 |
+1.10% |
10,900 |
2025/6/27 |
817 |
824 |
801 |
821 |
+2.24% |
20,600 |
2025/6/26 |
785 |
805 |
785 |
803 |
+2.55% |
7,800 |
2025/6/25 |
792 |
792 |
780 |
783 |
-0.38% |
5,200 |
2025/6/24 |
771 |
786 |
771 |
786 |
+2.75% |
2,500 |
2025/6/23 |
779 |
783 |
762 |
765 |
-2.42% |
8,400 |
2025/6/20 |
795 |
795 |
777 |
784 |
-0.76% |
4,000 |
2025/6/19 |
776 |
790 |
775 |
790 |
+1.80% |
8,300 |
2025/6/18 |
750 |
776 |
746 |
776 |
+4.44% |
9,700 |
2025/6/17 |
747 |
750 |
742 |
743 |
-0.40% |
1,800 |
2025/6/16 |
745 |
750 |
739 |
746 |
+2.19% |
9,100 |
2025/6/13 |
749 |
749 |
727 |
730 |
-2.67% |
11,000 |
2025/6/12 |
757 |
757 |
750 |
750 |
-1.32% |
4,300 |
2025/6/11 |
768 |
768 |
754 |
760 |
-0.13% |
4,200 |
2025/6/10 |
750 |
767 |
750 |
761 |
+2.42% |
20,700 |
2025/6/9 |
741 |
754 |
741 |
743 |
+0.68% |
10,500 |
2025/6/6 |
728 |
742 |
728 |
738 |
+1.51% |
11,800 |
2025/6/5 |
721 |
743 |
721 |
727 |
+1.25% |
12,000 |
2025/6/4 |
729 |
743 |
717 |
718 |
-1.10% |
17,600 |
2025/6/3 |
723 |
732 |
722 |
726 |
+0.69% |
4,500 |
2025/6/2 |
751 |
751 |
720 |
721 |
-3.87% |
18,400 |
2025/5/30 |
754 |
756 |
750 |
750 |
-0.53% |
5,300 |
2025/5/29 |
764 |
768 |
750 |
754 |
+0.67% |
10,800 |
2025/5/28 |
740 |
759 |
736 |
749 |
+2.18% |
11,200 |
2025/5/27 |
737 |
739 |
732 |
733 |
-0.54% |
5,100 |
2025/5/26 |
718 |
737 |
714 |
737 |
+2.79% |
13,400 |
2025/5/23 |
707 |
718 |
707 |
717 |
+1.70% |
9,900 |
2025/5/22 |
705 |
712 |
700 |
705 |
+0.00% |
8,600 |
2025/5/21 |
707 |
714 |
702 |
705 |
-0.14% |
8,400 |
2025/5/20 |
709 |
710 |
700 |
706 |
+0.14% |
12,200 |
2025/5/19 |
700 |
705 |
696 |
705 |
+0.71% |
12,300 |
2025/5/16 |
710 |
710 |
692 |
700 |
+0.00% |
167,300 |
2025/5/15 |
700 |
701 |
682 |
700 |
+0.29% |
18,300 |
2025/5/14 |
700 |
700 |
693 |
698 |
-0.29% |
9,700 |
2025/5/13 |
698 |
700 |
691 |
700 |
+1.30% |
4,500 |
2025/5/12 |
694 |
700 |
691 |
691 |
+0.00% |
3,500 |
2025/5/9 |
682 |
691 |
682 |
691 |
+0.88% |
3,200 |
2025/5/8 |
684 |
690 |
684 |
685 |
-0.15% |
1,700 |
2025/5/7 |
686 |
695 |
685 |
686 |
+0.00% |
4,300 |
2025/5/2 |
690 |
690 |
678 |
686 |
-0.29% |
10,200 |
2025/5/1 |
696 |
699 |
688 |
688 |
-1.15% |
5,500 |
2025/4/30 |
706 |
706 |
696 |
696 |
-2.52% |
9,500 |
2025/4/28 |
703 |
714 |
702 |
714 |
+2.44% |
7,400 |
2025/4/25 |
702 |
720 |
675 |
697 |
-0.43% |
30,700 |
2025/4/24 |
707 |
710 |
700 |
700 |
-0.99% |
2,100 |
2025/4/23 |
701 |
707 |
700 |
707 |
+1.00% |
1,600 |
2025/4/22 |
700 |
702 |
699 |
700 |
-0.28% |
1,400 |
2025/4/21 |
698 |
702 |
697 |
702 |
+0.57% |
5,100 |
2025/4/18 |
696 |
703 |
696 |
698 |
-0.29% |
1,900 |
2025/4/17 |
692 |
700 |
691 |
700 |
+1.16% |
1,100 |
2025/4/16 |
700 |
700 |
692 |
692 |
-1.14% |
2,700 |
2025/4/15 |
695 |
704 |
695 |
700 |
+0.57% |
4,500 |
2025/4/14 |
689 |
696 |
685 |
696 |
+1.46% |
4,000 |
2025/4/11 |
680 |
686 |
680 |
686 |
+0.73% |
2,600 |
2025/4/10 |
690 |
690 |
677 |
681 |
+3.18% |
6,000 |
2025/4/9 |
652 |
672 |
645 |
660 |
-0.30% |
13,400 |
2025/4/8 |
653 |
665 |
647 |
662 |
+4.25% |
9,000 |
2025/4/7 |
630 |
640 |
617 |
635 |
-2.91% |
42,500 |
2025/4/4 |
705 |
720 |
630 |
654 |
-7.23% |
358,400 |
2025/4/3 |
700 |
709 |
700 |
705 |
-0.14% |
5,900 |
2025/4/2 |
710 |
711 |
705 |
706 |
+0.86% |
6,100 |
2025/4/1 |
710 |
710 |
700 |
700 |
-0.57% |
5,000 |
2025/3/31 |
708 |
708 |
699 |
704 |
-0.42% |
6,300 |
2025/3/28 |
717 |
717 |
707 |
707 |
-1.12% |
4,600 |
2025/3/27 |
711 |
715 |
706 |
715 |
+0.70% |
3,500 |
2025/3/26 |
712 |
712 |
707 |
710 |
+0.42% |
2,000 |
2025/3/25 |
703 |
713 |
703 |
707 |
-0.42% |
3,800 |
2025/3/24 |
711 |
712 |
709 |
710 |
+0.00% |
4,600 |
2025/3/21 |
723 |
723 |
709 |
710 |
-0.70% |
14,300 |
2025/3/19 |
715 |
724 |
712 |
715 |
+0.00% |
7,200 |
2025/3/18 |
727 |
728 |
715 |
715 |
-0.97% |
6,700 |
2025/3/17 |
714 |
748 |
714 |
722 |
+1.55% |
8,700 |
2025/3/14 |
710 |
713 |
708 |
711 |
+0.14% |
2,600 |
2025/3/13 |
700 |
710 |
700 |
710 |
+1.87% |
6,200 |
2025/3/12 |
703 |
708 |
695 |
697 |
-0.43% |
6,900 |
2025/3/11 |
705 |
705 |
688 |
700 |
-0.99% |
13,300 |
2025/3/10 |
704 |
713 |
704 |
707 |
+0.43% |
2,400 |
2025/3/7 |
706 |
707 |
703 |
704 |
-0.71% |
2,000 |
2025/3/6 |
706 |
709 |
706 |
709 |
-0.70% |
3,500 |
2025/3/5 |
711 |
714 |
708 |
714 |
+0.00% |
2,400 |
2025/3/4 |
720 |
720 |
705 |
714 |
-0.83% |
8,500 |
2025/3/3 |
720 |
720 |
715 |
720 |
+0.98% |
2,500 |
2025/2/28 |
722 |
722 |
713 |
713 |
-0.14% |
3,500 |
2025/2/27 |
711 |
722 |
711 |
714 |
+0.56% |
6,600 |
2025/2/26 |
711 |
718 |
710 |
710 |
-0.14% |
1,900 |
2025/2/25 |
711 |
711 |
709 |
711 |
+0.00% |
1,500 |
2025/2/21 |
706 |
712 |
706 |
711 |
+0.57% |
2,800 |
2025/2/20 |
707 |
708 |
704 |
707 |
-0.28% |
2,200 |
2025/2/19 |
712 |
724 |
708 |
709 |
+0.14% |
9,700 |
2025/2/18 |
705 |
709 |
705 |
708 |
+0.00% |
1,800 |
2025/2/17 |
706 |
708 |
701 |
708 |
+0.28% |
2,700 |
2025/2/14 |
709 |
710 |
705 |
706 |
+0.28% |
1,100 |
2025/2/13 |
710 |
710 |
701 |
704 |
-1.68% |
1,900 |
2025/2/12 |
701 |
716 |
699 |
716 |
+1.99% |
1,700 |
2025/2/10 |
696 |
702 |
696 |
702 |
+1.15% |
1,800 |
2025/2/7 |
703 |
712 |
694 |
694 |
-2.12% |
4,600 |
2025/2/6 |
709 |
709 |
704 |
709 |
+0.85% |
1,600 |
2025/2/5 |
706 |
710 |
703 |
703 |
-0.57% |
800 |
2025/2/4 |
708 |
714 |
706 |
707 |
+1.00% |
1,700 |
2025/2/3 |
701 |
709 |
700 |
700 |
-0.28% |
3,300 |
2025/1/31 |
708 |
714 |
702 |
702 |
-0.99% |
1,200 |
2025/1/30 |
719 |
719 |
708 |
709 |
+0.00% |
800 |
2025/1/29 |
720 |
720 |
701 |
709 |
-0.42% |
4,800 |
2025/1/28 |
719 |
719 |
712 |
712 |
-0.97% |
3,900 |
2025/1/27 |
700 |
719 |
700 |
719 |
+2.71% |
16,700 |
2025/1/24 |
700 |
700 |
693 |
700 |
-0.71% |
2,900 |
2025/1/23 |
710 |
711 |
702 |
705 |
-0.42% |
4,600 |
2025/1/22 |
699 |
713 |
696 |
708 |
+1.29% |
4,500 |
2025/1/21 |
700 |
702 |
694 |
699 |
-0.14% |
800 |
2025/1/20 |
694 |
700 |
694 |
700 |
+1.16% |
4,200 |
2025/1/17 |
691 |
699 |
691 |
692 |
-1.00% |
900 |
2025/1/16 |
695 |
700 |
694 |
699 |
+0.29% |
2,200 |
2025/1/15 |
696 |
697 |
696 |
697 |
-0.43% |
200 |
2025/1/14 |
695 |
700 |
694 |
700 |
-0.28% |
2,000 |
|