日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
418 |
423 |
414 |
420 |
+0.48% |
19,000 |
2025/7/11 |
416 |
420 |
414 |
418 |
+0.48% |
26,100 |
2025/7/10 |
421 |
421 |
415 |
416 |
+0.00% |
18,100 |
2025/7/9 |
426 |
426 |
414 |
416 |
-1.42% |
37,100 |
2025/7/8 |
421 |
425 |
418 |
422 |
-0.47% |
20,700 |
2025/7/7 |
424 |
433 |
421 |
424 |
+0.00% |
88,400 |
2025/7/4 |
428 |
430 |
419 |
424 |
-0.93% |
41,300 |
2025/7/3 |
414 |
429 |
411 |
428 |
+3.38% |
95,800 |
2025/7/2 |
411 |
419 |
410 |
414 |
-0.48% |
65,300 |
2025/7/1 |
409 |
416 |
408 |
416 |
+1.46% |
61,500 |
2025/6/30 |
408 |
414 |
408 |
410 |
+0.74% |
44,700 |
2025/6/27 |
411 |
411 |
407 |
407 |
+0.00% |
36,900 |
2025/6/26 |
408 |
410 |
406 |
407 |
+0.99% |
19,500 |
2025/6/25 |
409 |
409 |
403 |
403 |
-0.98% |
51,000 |
2025/6/24 |
418 |
418 |
405 |
407 |
-1.21% |
49,100 |
2025/6/23 |
415 |
416 |
410 |
412 |
-1.67% |
20,400 |
2025/6/20 |
420 |
421 |
416 |
419 |
+0.24% |
16,700 |
2025/6/19 |
417 |
423 |
417 |
418 |
+0.24% |
31,800 |
2025/6/18 |
418 |
420 |
417 |
417 |
+0.00% |
16,200 |
2025/6/17 |
415 |
417 |
412 |
417 |
+1.21% |
20,700 |
2025/6/16 |
410 |
413 |
408 |
412 |
+0.24% |
19,000 |
2025/6/13 |
427 |
427 |
411 |
411 |
-2.38% |
40,400 |
2025/6/12 |
419 |
425 |
417 |
421 |
+0.96% |
41,500 |
2025/6/11 |
417 |
419 |
416 |
417 |
+0.00% |
25,200 |
2025/6/10 |
409 |
417 |
409 |
417 |
+1.96% |
48,300 |
2025/6/9 |
409 |
411 |
408 |
409 |
+0.00% |
14,900 |
2025/6/6 |
407 |
411 |
405 |
409 |
+0.00% |
34,200 |
2025/6/5 |
410 |
415 |
409 |
409 |
+0.25% |
14,500 |
2025/6/4 |
413 |
413 |
408 |
408 |
-0.73% |
24,800 |
2025/6/3 |
414 |
416 |
408 |
411 |
-1.67% |
47,400 |
2025/6/2 |
415 |
420 |
414 |
418 |
+0.97% |
39,700 |
2025/5/30 |
418 |
419 |
414 |
414 |
+0.24% |
26,300 |
2025/5/29 |
420 |
420 |
413 |
413 |
+0.00% |
43,300 |
2025/5/28 |
417 |
420 |
413 |
413 |
-0.96% |
45,500 |
2025/5/27 |
413 |
420 |
412 |
417 |
+1.46% |
49,900 |
2025/5/26 |
408 |
412 |
406 |
411 |
+1.73% |
39,900 |
2025/5/23 |
408 |
408 |
403 |
404 |
+0.75% |
36,500 |
2025/5/22 |
401 |
405 |
400 |
401 |
-0.99% |
50,800 |
2025/5/21 |
416 |
417 |
404 |
405 |
-1.70% |
59,900 |
2025/5/20 |
411 |
421 |
411 |
412 |
+0.00% |
46,000 |
2025/5/19 |
420 |
424 |
402 |
412 |
-1.90% |
86,600 |
2025/5/16 |
425 |
425 |
419 |
420 |
-1.18% |
52,300 |
2025/5/15 |
427 |
433 |
419 |
425 |
-4.06% |
114,100 |
2025/5/14 |
445 |
448 |
435 |
443 |
+0.00% |
44,300 |
2025/5/13 |
449 |
449 |
441 |
443 |
-0.89% |
83,700 |
2025/5/12 |
442 |
447 |
437 |
447 |
+1.13% |
45,900 |
2025/5/9 |
440 |
443 |
437 |
442 |
+1.61% |
38,000 |
2025/5/8 |
440 |
440 |
432 |
435 |
-1.14% |
43,400 |
2025/5/7 |
438 |
455 |
427 |
440 |
+0.00% |
248,300 |
2025/5/2 |
433 |
441 |
430 |
440 |
+3.04% |
77,200 |
2025/5/1 |
430 |
431 |
424 |
427 |
-0.70% |
38,600 |
2025/4/30 |
430 |
430 |
422 |
430 |
+0.70% |
41,600 |
2025/4/28 |
424 |
428 |
423 |
427 |
+0.71% |
30,300 |
2025/4/25 |
417 |
424 |
416 |
424 |
+1.44% |
30,500 |
2025/4/24 |
421 |
423 |
416 |
418 |
+0.00% |
30,400 |
2025/4/23 |
422 |
422 |
415 |
418 |
+0.48% |
31,900 |
2025/4/22 |
420 |
424 |
416 |
416 |
-0.95% |
36,000 |
2025/4/21 |
410 |
420 |
410 |
420 |
+2.19% |
41,400 |
2025/4/18 |
410 |
417 |
407 |
411 |
+0.74% |
88,200 |
2025/4/17 |
405 |
411 |
402 |
408 |
+1.75% |
44,200 |
2025/4/16 |
411 |
411 |
398 |
401 |
-2.20% |
76,900 |
2025/4/15 |
404 |
412 |
401 |
410 |
+3.02% |
59,500 |
2025/4/14 |
393 |
404 |
392 |
398 |
+1.53% |
64,300 |
2025/4/11 |
372 |
393 |
364 |
392 |
+2.35% |
108,600 |
2025/4/10 |
378 |
384 |
374 |
383 |
+8.19% |
105,300 |
2025/4/9 |
360 |
360 |
346 |
354 |
-3.80% |
117,500 |
2025/4/8 |
352 |
374 |
352 |
368 |
+9.85% |
155,300 |
2025/4/7 |
342 |
352 |
335 |
335 |
-12.30% |
269,300 |
2025/4/4 |
398 |
398 |
368 |
382 |
-5.91% |
287,000 |
2025/4/3 |
409 |
415 |
403 |
406 |
-3.56% |
111,000 |
2025/4/2 |
417 |
425 |
411 |
421 |
+2.18% |
49,400 |
2025/4/1 |
418 |
422 |
412 |
412 |
-0.96% |
60,200 |
2025/3/31 |
427 |
427 |
416 |
416 |
-4.37% |
113,100 |
2025/3/28 |
438 |
441 |
432 |
435 |
-1.14% |
129,900 |
2025/3/27 |
442 |
443 |
435 |
440 |
-1.35% |
296,500 |
2025/3/26 |
441 |
448 |
439 |
446 |
+0.90% |
105,000 |
2025/3/25 |
445 |
445 |
438 |
442 |
+0.00% |
115,800 |
2025/3/24 |
447 |
451 |
442 |
442 |
+0.00% |
151,300 |
2025/3/21 |
436 |
446 |
434 |
442 |
+1.84% |
151,500 |
2025/3/19 |
430 |
436 |
429 |
434 |
+1.64% |
83,600 |
2025/3/18 |
431 |
431 |
425 |
427 |
-0.47% |
75,500 |
2025/3/17 |
427 |
436 |
424 |
429 |
+3.12% |
226,900 |
2025/3/14 |
401 |
420 |
401 |
416 |
+3.48% |
211,900 |
2025/3/13 |
417 |
419 |
402 |
402 |
-2.66% |
402,800 |
2025/3/12 |
417 |
420 |
411 |
413 |
-1.90% |
266,800 |
2025/3/11 |
423 |
425 |
413 |
421 |
-2.32% |
305,100 |
2025/3/10 |
432 |
434 |
427 |
431 |
-0.23% |
197,700 |
2025/3/7 |
443 |
443 |
430 |
432 |
-3.57% |
307,600 |
2025/3/6 |
455 |
456 |
447 |
448 |
-0.67% |
235,300 |
2025/3/5 |
477 |
477 |
450 |
451 |
-7.01% |
575,200 |
2025/3/4 |
490 |
491 |
478 |
485 |
-1.62% |
194,000 |
2025/3/3 |
520 |
526 |
493 |
493 |
-2.76% |
254,000 |
2025/2/28 |
514 |
521 |
503 |
507 |
+0.20% |
135,800 |
2025/2/27 |
499 |
506 |
493 |
506 |
+1.81% |
100,800 |
2025/2/26 |
527 |
534 |
489 |
497 |
-8.13% |
438,900 |
2025/2/25 |
550 |
563 |
541 |
541 |
+0.00% |
127,200 |
2025/2/21 |
551 |
552 |
538 |
541 |
-2.35% |
121,400 |
2025/2/20 |
552 |
573 |
550 |
554 |
-1.42% |
221,900 |
2025/2/19 |
566 |
577 |
548 |
562 |
+0.90% |
458,500 |
2025/2/18 |
564 |
568 |
513 |
557 |
-1.24% |
1,016,600 |
2025/2/17 |
564 |
564 |
564 |
564 |
+16.53% |
104,000 |
2025/2/14 |
500 |
502 |
484 |
484 |
-2.81% |
88,200 |
2025/2/13 |
497 |
502 |
491 |
498 |
+0.40% |
67,000 |
2025/2/12 |
490 |
502 |
475 |
496 |
+2.90% |
86,300 |
2025/2/10 |
467 |
494 |
463 |
482 |
+4.10% |
118,200 |
2025/2/7 |
466 |
469 |
463 |
463 |
-0.43% |
30,400 |
2025/2/6 |
464 |
466 |
461 |
465 |
+1.31% |
38,900 |
2025/2/5 |
452 |
459 |
447 |
459 |
+1.55% |
35,100 |
2025/2/4 |
447 |
458 |
447 |
452 |
+1.12% |
41,900 |
2025/2/3 |
447 |
450 |
443 |
447 |
-1.32% |
34,200 |
2025/1/31 |
463 |
463 |
451 |
453 |
-1.09% |
25,700 |
2025/1/30 |
456 |
467 |
456 |
458 |
-1.29% |
48,300 |
2025/1/29 |
467 |
467 |
460 |
464 |
-0.22% |
36,000 |
2025/1/28 |
459 |
465 |
450 |
465 |
+1.31% |
40,800 |
2025/1/27 |
467 |
468 |
455 |
459 |
-0.86% |
38,200 |
2025/1/24 |
454 |
470 |
454 |
463 |
+0.87% |
56,900 |
2025/1/23 |
449 |
459 |
437 |
459 |
+2.00% |
83,300 |
2025/1/22 |
447 |
450 |
442 |
450 |
+1.12% |
54,600 |
2025/1/21 |
446 |
446 |
433 |
445 |
+0.00% |
43,000 |
2025/1/20 |
435 |
445 |
433 |
445 |
+5.45% |
55,300 |
2025/1/17 |
435 |
436 |
420 |
422 |
-3.65% |
71,000 |
2025/1/16 |
450 |
450 |
435 |
438 |
-1.79% |
44,200 |
2025/1/15 |
444 |
461 |
444 |
446 |
+0.68% |
48,900 |
|