日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
687 |
741 |
660 |
697 |
+7.73% |
3,101,400 |
2025/7/11 |
647 |
647 |
647 |
647 |
+18.28% |
102,000 |
2025/7/10 |
580 |
580 |
522 |
547 |
-4.04% |
440,500 |
2025/7/9 |
576 |
594 |
555 |
570 |
-2.73% |
730,800 |
2025/7/8 |
519 |
616 |
502 |
586 |
+10.78% |
4,402,300 |
2025/7/7 |
496 |
529 |
492 |
529 |
+17.82% |
448,400 |
2025/7/4 |
449 |
449 |
449 |
449 |
+21.68% |
74,400 |
2025/7/3 |
369 |
373 |
369 |
369 |
+0.27% |
4,900 |
2025/7/2 |
373 |
373 |
368 |
368 |
-1.87% |
8,300 |
2025/7/1 |
378 |
382 |
374 |
375 |
+0.00% |
18,700 |
2025/6/30 |
374 |
377 |
370 |
375 |
+0.54% |
18,300 |
2025/6/27 |
381 |
382 |
373 |
373 |
-1.06% |
35,800 |
2025/6/26 |
379 |
450 |
375 |
377 |
-0.79% |
775,700 |
2025/6/25 |
386 |
386 |
379 |
380 |
-1.55% |
4,700 |
2025/6/24 |
389 |
389 |
377 |
386 |
+0.52% |
27,400 |
2025/6/23 |
387 |
389 |
382 |
384 |
-1.79% |
18,200 |
2025/6/20 |
391 |
395 |
389 |
391 |
+0.00% |
23,100 |
2025/6/19 |
397 |
398 |
388 |
391 |
+2.36% |
37,400 |
2025/6/18 |
376 |
398 |
373 |
382 |
+2.41% |
149,300 |
2025/6/17 |
373 |
374 |
371 |
373 |
-0.27% |
5,400 |
2025/6/16 |
371 |
374 |
368 |
374 |
+0.27% |
17,800 |
2025/6/13 |
370 |
373 |
368 |
373 |
+0.81% |
4,700 |
2025/6/12 |
372 |
372 |
368 |
370 |
-0.54% |
6,500 |
2025/6/11 |
366 |
375 |
366 |
372 |
+1.36% |
10,900 |
2025/6/10 |
369 |
370 |
367 |
367 |
+0.27% |
6,800 |
2025/6/9 |
371 |
372 |
366 |
366 |
-1.08% |
7,700 |
2025/6/6 |
371 |
375 |
370 |
370 |
-0.27% |
4,800 |
2025/6/5 |
369 |
387 |
367 |
371 |
+0.54% |
116,800 |
2025/6/4 |
374 |
374 |
369 |
369 |
+0.27% |
8,200 |
2025/6/3 |
376 |
376 |
366 |
368 |
-1.08% |
12,000 |
2025/6/2 |
366 |
373 |
366 |
372 |
+1.92% |
7,600 |
2025/5/30 |
370 |
372 |
365 |
365 |
-1.35% |
12,000 |
2025/5/29 |
374 |
388 |
370 |
370 |
-0.80% |
45,600 |
2025/5/28 |
359 |
409 |
359 |
373 |
+3.32% |
343,600 |
2025/5/27 |
366 |
366 |
357 |
361 |
-0.82% |
8,400 |
2025/5/26 |
370 |
370 |
363 |
364 |
-1.09% |
5,100 |
2025/5/23 |
368 |
369 |
365 |
368 |
+0.00% |
12,100 |
2025/5/22 |
368 |
370 |
364 |
368 |
-0.54% |
13,600 |
2025/5/21 |
362 |
371 |
362 |
370 |
+2.21% |
25,900 |
2025/5/20 |
358 |
363 |
358 |
362 |
+1.69% |
15,000 |
2025/5/19 |
359 |
359 |
354 |
356 |
+0.00% |
12,000 |
2025/5/16 |
356 |
356 |
353 |
356 |
+0.00% |
10,400 |
2025/5/15 |
351 |
356 |
348 |
356 |
+1.71% |
9,000 |
2025/5/14 |
357 |
357 |
350 |
350 |
-2.78% |
12,200 |
2025/5/13 |
358 |
362 |
357 |
360 |
+0.56% |
18,100 |
2025/5/12 |
358 |
365 |
353 |
358 |
-0.56% |
13,700 |
2025/5/9 |
353 |
360 |
350 |
360 |
+1.69% |
13,500 |
2025/5/8 |
347 |
354 |
345 |
354 |
+2.02% |
9,400 |
2025/5/7 |
348 |
348 |
344 |
347 |
+0.29% |
13,100 |
2025/5/2 |
350 |
351 |
345 |
346 |
-1.14% |
15,400 |
2025/5/1 |
354 |
354 |
349 |
350 |
-1.13% |
30,500 |
2025/4/30 |
355 |
355 |
349 |
354 |
+0.00% |
8,500 |
2025/4/28 |
356 |
357 |
351 |
354 |
+0.00% |
14,500 |
2025/4/25 |
359 |
359 |
354 |
354 |
-1.39% |
21,700 |
2025/4/24 |
362 |
373 |
355 |
359 |
+1.41% |
46,700 |
2025/4/23 |
366 |
375 |
347 |
354 |
-1.94% |
114,000 |
2025/4/22 |
330 |
394 |
330 |
361 |
+9.06% |
1,312,400 |
2025/4/21 |
333 |
335 |
329 |
331 |
+0.30% |
18,300 |
2025/4/18 |
358 |
359 |
328 |
330 |
-3.79% |
193,700 |
2025/4/17 |
369 |
369 |
343 |
343 |
-8.04% |
74,200 |
2025/4/16 |
361 |
397 |
359 |
373 |
+9.71% |
565,700 |
2025/4/15 |
333 |
356 |
329 |
340 |
+2.41% |
166,500 |
2025/4/14 |
321 |
334 |
320 |
332 |
+4.40% |
14,200 |
2025/4/11 |
313 |
324 |
313 |
318 |
+0.95% |
16,700 |
2025/4/10 |
322 |
326 |
315 |
315 |
+3.96% |
16,300 |
2025/4/9 |
299 |
303 |
295 |
303 |
-1.30% |
15,800 |
2025/4/8 |
295 |
313 |
295 |
307 |
+7.34% |
41,800 |
2025/4/7 |
290 |
296 |
275 |
286 |
-9.78% |
73,800 |
2025/4/4 |
329 |
329 |
311 |
317 |
-5.65% |
76,400 |
2025/4/3 |
345 |
347 |
330 |
336 |
-3.45% |
50,800 |
2025/4/2 |
357 |
357 |
348 |
348 |
-0.29% |
17,400 |
2025/4/1 |
354 |
356 |
349 |
349 |
-1.41% |
35,100 |
2025/3/31 |
362 |
364 |
354 |
354 |
-3.80% |
42,400 |
2025/3/28 |
366 |
371 |
366 |
368 |
-2.13% |
21,900 |
2025/3/27 |
377 |
377 |
366 |
376 |
+0.80% |
41,000 |
2025/3/26 |
372 |
380 |
371 |
373 |
+0.81% |
38,000 |
2025/3/25 |
369 |
373 |
368 |
370 |
+0.54% |
30,100 |
2025/3/24 |
370 |
375 |
366 |
368 |
-2.13% |
77,200 |
2025/3/21 |
376 |
380 |
367 |
376 |
-1.83% |
147,300 |
2025/3/19 |
416 |
416 |
381 |
383 |
-9.67% |
272,700 |
2025/3/18 |
470 |
470 |
416 |
424 |
-5.78% |
391,800 |
2025/3/17 |
435 |
459 |
406 |
450 |
+3.93% |
1,140,300 |
2025/3/14 |
393 |
433 |
388 |
433 |
+22.66% |
1,445,600 |
2025/3/13 |
352 |
354 |
350 |
353 |
+1.15% |
6,600 |
2025/3/12 |
345 |
352 |
345 |
349 |
+0.58% |
10,800 |
2025/3/11 |
351 |
351 |
346 |
347 |
-1.14% |
38,800 |
2025/3/10 |
351 |
355 |
350 |
351 |
-0.28% |
28,600 |
2025/3/7 |
351 |
354 |
351 |
352 |
-0.85% |
13,700 |
2025/3/6 |
356 |
357 |
355 |
355 |
-0.56% |
11,000 |
2025/3/5 |
352 |
357 |
352 |
357 |
+0.85% |
13,000 |
2025/3/4 |
353 |
358 |
353 |
354 |
+0.00% |
10,300 |
2025/3/3 |
352 |
357 |
351 |
354 |
+1.14% |
16,300 |
2025/2/28 |
359 |
360 |
350 |
350 |
-3.05% |
35,600 |
2025/2/27 |
358 |
364 |
358 |
361 |
+0.84% |
9,600 |
2025/2/26 |
368 |
369 |
358 |
358 |
-1.92% |
20,400 |
2025/2/25 |
370 |
370 |
365 |
365 |
-1.35% |
19,800 |
2025/2/21 |
369 |
374 |
369 |
370 |
+0.00% |
9,700 |
2025/2/20 |
374 |
376 |
370 |
370 |
+0.00% |
12,900 |
2025/2/19 |
372 |
373 |
369 |
370 |
-0.54% |
19,700 |
2025/2/18 |
377 |
381 |
372 |
372 |
-1.85% |
19,100 |
2025/2/17 |
378 |
379 |
377 |
379 |
+0.80% |
4,200 |
2025/2/14 |
377 |
380 |
376 |
376 |
-1.05% |
17,200 |
2025/2/13 |
380 |
385 |
375 |
380 |
-1.81% |
36,800 |
2025/2/12 |
388 |
408 |
385 |
387 |
+0.52% |
69,900 |
2025/2/10 |
383 |
389 |
381 |
385 |
+1.05% |
7,700 |
2025/2/7 |
383 |
386 |
381 |
381 |
-0.26% |
5,800 |
2025/2/6 |
383 |
385 |
380 |
382 |
+0.26% |
2,700 |
2025/2/5 |
378 |
384 |
378 |
381 |
+0.79% |
6,300 |
2025/2/4 |
381 |
384 |
372 |
378 |
-0.79% |
20,400 |
2025/2/3 |
388 |
389 |
381 |
381 |
-1.80% |
14,000 |
2025/1/31 |
395 |
400 |
388 |
388 |
-1.77% |
20,500 |
2025/1/30 |
397 |
402 |
395 |
395 |
+0.00% |
7,000 |
2025/1/29 |
397 |
402 |
395 |
395 |
-0.50% |
3,800 |
2025/1/28 |
394 |
403 |
392 |
397 |
+1.02% |
12,600 |
2025/1/27 |
396 |
399 |
392 |
393 |
+0.26% |
11,200 |
2025/1/24 |
397 |
397 |
389 |
392 |
-1.26% |
24,900 |
2025/1/23 |
400 |
402 |
392 |
397 |
-0.75% |
13,500 |
2025/1/22 |
400 |
409 |
397 |
400 |
+0.00% |
29,600 |
2025/1/21 |
405 |
406 |
399 |
400 |
-0.99% |
11,800 |
2025/1/20 |
397 |
404 |
391 |
404 |
+1.25% |
20,900 |
2025/1/17 |
409 |
409 |
399 |
399 |
-0.50% |
25,200 |
2025/1/16 |
396 |
401 |
394 |
401 |
+1.01% |
12,200 |
2025/1/15 |
384 |
400 |
381 |
397 |
+1.79% |
24,200 |
|