日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
675 |
675 |
648 |
652 |
-1.95% |
39,500 |
2025/7/11 |
638 |
670 |
638 |
665 |
+5.89% |
71,900 |
2025/7/10 |
646 |
646 |
628 |
628 |
+0.00% |
40,900 |
2025/7/9 |
626 |
628 |
621 |
628 |
+0.48% |
14,900 |
2025/7/8 |
610 |
625 |
610 |
625 |
+2.29% |
10,800 |
2025/7/7 |
615 |
618 |
609 |
611 |
-0.65% |
14,900 |
2025/7/4 |
615 |
619 |
610 |
615 |
+0.00% |
13,600 |
2025/7/3 |
625 |
628 |
612 |
615 |
-2.38% |
31,900 |
2025/7/2 |
634 |
639 |
625 |
630 |
-0.79% |
34,600 |
2025/7/1 |
655 |
665 |
635 |
635 |
-3.05% |
42,800 |
2025/6/30 |
670 |
672 |
653 |
655 |
+2.34% |
74,900 |
2025/6/27 |
661 |
664 |
639 |
640 |
-3.03% |
46,900 |
2025/6/26 |
650 |
660 |
650 |
660 |
+1.69% |
13,200 |
2025/6/25 |
647 |
657 |
641 |
649 |
+0.31% |
37,700 |
2025/6/24 |
659 |
672 |
644 |
647 |
-1.07% |
111,300 |
2025/6/23 |
679 |
679 |
627 |
654 |
-3.82% |
197,800 |
2025/6/20 |
661 |
700 |
660 |
680 |
+6.08% |
292,100 |
2025/6/19 |
645 |
646 |
630 |
641 |
-0.77% |
26,200 |
2025/6/18 |
643 |
653 |
641 |
646 |
+0.00% |
28,700 |
2025/6/17 |
640 |
649 |
638 |
646 |
+1.57% |
30,600 |
2025/6/16 |
631 |
645 |
626 |
636 |
+0.32% |
32,800 |
2025/6/13 |
648 |
651 |
629 |
634 |
-1.40% |
46,200 |
2025/6/12 |
620 |
648 |
620 |
643 |
+2.72% |
28,300 |
2025/6/11 |
624 |
631 |
620 |
626 |
+0.32% |
34,400 |
2025/6/10 |
602 |
638 |
602 |
624 |
+3.31% |
71,600 |
2025/6/9 |
608 |
611 |
592 |
604 |
+1.00% |
43,600 |
2025/6/6 |
603 |
612 |
598 |
598 |
-0.66% |
13,200 |
2025/6/5 |
600 |
610 |
596 |
602 |
-0.33% |
14,400 |
2025/6/4 |
609 |
614 |
601 |
604 |
-0.82% |
23,900 |
2025/6/3 |
607 |
621 |
603 |
609 |
+0.00% |
31,500 |
2025/6/2 |
596 |
620 |
587 |
609 |
+2.70% |
54,400 |
2025/5/30 |
580 |
593 |
580 |
593 |
+1.89% |
21,300 |
2025/5/29 |
603 |
603 |
579 |
582 |
-2.02% |
41,200 |
2025/5/28 |
586 |
600 |
586 |
594 |
+2.06% |
25,100 |
2025/5/27 |
587 |
597 |
576 |
582 |
-0.17% |
39,800 |
2025/5/26 |
580 |
588 |
568 |
583 |
+0.69% |
21,200 |
2025/5/23 |
574 |
582 |
563 |
579 |
+1.22% |
48,900 |
2025/5/22 |
570 |
589 |
563 |
572 |
-1.72% |
56,000 |
2025/5/21 |
582 |
590 |
570 |
582 |
+0.34% |
44,900 |
2025/5/20 |
601 |
601 |
580 |
580 |
-3.97% |
42,300 |
2025/5/19 |
590 |
605 |
578 |
604 |
+1.68% |
32,300 |
2025/5/16 |
599 |
627 |
594 |
594 |
-1.00% |
47,000 |
2025/5/15 |
612 |
615 |
591 |
600 |
-1.48% |
58,200 |
2025/5/14 |
597 |
609 |
594 |
609 |
+2.01% |
19,600 |
2025/5/13 |
610 |
610 |
592 |
597 |
-0.33% |
47,400 |
2025/5/12 |
598 |
607 |
597 |
599 |
+0.50% |
20,200 |
2025/5/9 |
605 |
614 |
596 |
596 |
+0.17% |
24,000 |
2025/5/8 |
600 |
625 |
590 |
595 |
-0.17% |
48,700 |
2025/5/7 |
581 |
615 |
581 |
596 |
+4.20% |
54,200 |
2025/5/2 |
605 |
623 |
572 |
572 |
-5.45% |
88,500 |
2025/5/1 |
610 |
617 |
604 |
605 |
-0.98% |
10,000 |
2025/4/30 |
599 |
616 |
594 |
611 |
+1.83% |
15,900 |
2025/4/28 |
606 |
617 |
590 |
600 |
-0.99% |
32,100 |
2025/4/25 |
593 |
606 |
591 |
606 |
+3.95% |
15,000 |
2025/4/24 |
589 |
589 |
571 |
583 |
-0.17% |
14,400 |
2025/4/23 |
584 |
586 |
574 |
584 |
+2.46% |
9,900 |
2025/4/22 |
560 |
579 |
560 |
570 |
+2.70% |
22,500 |
2025/4/21 |
567 |
590 |
526 |
555 |
-2.12% |
329,000 |
2025/4/18 |
561 |
575 |
541 |
567 |
+1.25% |
56,600 |
2025/4/17 |
550 |
564 |
539 |
560 |
+0.54% |
43,700 |
2025/4/16 |
587 |
594 |
548 |
557 |
-6.07% |
35,700 |
2025/4/15 |
605 |
614 |
591 |
593 |
-1.98% |
13,200 |
2025/4/14 |
619 |
632 |
600 |
605 |
-0.66% |
38,600 |
2025/4/11 |
577 |
619 |
577 |
609 |
+3.75% |
55,700 |
2025/4/10 |
588 |
603 |
567 |
587 |
+11.17% |
81,100 |
2025/4/9 |
514 |
548 |
508 |
528 |
-1.12% |
95,100 |
2025/4/8 |
499 |
552 |
499 |
534 |
+13.14% |
117,300 |
2025/4/7 |
472 |
508 |
472 |
472 |
-17.48% |
132,900 |
2025/4/4 |
605 |
606 |
558 |
572 |
-6.99% |
82,200 |
2025/4/3 |
610 |
636 |
603 |
615 |
-1.91% |
44,300 |
2025/4/2 |
610 |
639 |
610 |
627 |
+2.79% |
45,100 |
2025/4/1 |
610 |
620 |
610 |
610 |
+0.00% |
23,300 |
2025/3/31 |
623 |
624 |
607 |
610 |
-3.48% |
17,300 |
2025/3/28 |
644 |
644 |
631 |
632 |
-0.32% |
12,700 |
2025/3/27 |
640 |
643 |
634 |
634 |
-1.86% |
11,200 |
2025/3/26 |
655 |
655 |
645 |
646 |
+0.16% |
8,600 |
2025/3/25 |
651 |
657 |
643 |
645 |
-0.92% |
18,700 |
2025/3/24 |
636 |
668 |
636 |
651 |
+1.56% |
46,500 |
2025/3/21 |
642 |
651 |
641 |
641 |
-0.47% |
13,800 |
2025/3/19 |
637 |
650 |
637 |
644 |
+0.62% |
10,100 |
2025/3/18 |
651 |
651 |
640 |
640 |
-0.93% |
16,100 |
2025/3/17 |
661 |
664 |
636 |
646 |
-0.77% |
49,600 |
2025/3/14 |
628 |
661 |
628 |
651 |
+4.66% |
66,900 |
2025/3/13 |
605 |
630 |
605 |
622 |
+2.81% |
39,000 |
2025/3/12 |
607 |
618 |
605 |
605 |
-0.66% |
21,900 |
2025/3/11 |
609 |
616 |
597 |
609 |
-0.98% |
36,100 |
2025/3/10 |
615 |
628 |
615 |
615 |
+0.00% |
20,400 |
2025/3/7 |
617 |
630 |
610 |
615 |
-1.13% |
30,500 |
2025/3/6 |
618 |
631 |
610 |
622 |
+1.30% |
59,500 |
2025/3/5 |
611 |
628 |
610 |
614 |
+0.16% |
25,500 |
2025/3/4 |
618 |
627 |
604 |
613 |
-0.97% |
38,800 |
2025/3/3 |
633 |
635 |
618 |
619 |
-2.06% |
41,000 |
2025/2/28 |
637 |
643 |
618 |
632 |
-1.56% |
57,600 |
2025/2/27 |
648 |
652 |
641 |
642 |
-0.93% |
18,500 |
2025/2/26 |
655 |
668 |
648 |
648 |
-0.77% |
28,600 |
2025/2/25 |
654 |
677 |
651 |
653 |
-1.66% |
18,400 |
2025/2/21 |
679 |
687 |
664 |
664 |
-2.64% |
32,200 |
2025/2/20 |
639 |
682 |
639 |
682 |
+6.23% |
60,800 |
2025/2/19 |
640 |
649 |
637 |
642 |
-0.16% |
51,700 |
2025/2/18 |
659 |
660 |
640 |
643 |
-2.43% |
48,200 |
2025/2/17 |
677 |
677 |
653 |
659 |
-3.51% |
51,400 |
2025/2/14 |
697 |
697 |
682 |
683 |
-0.73% |
35,400 |
2025/2/13 |
690 |
698 |
682 |
688 |
-1.85% |
42,500 |
2025/2/12 |
701 |
705 |
681 |
701 |
+1.45% |
27,300 |
2025/2/10 |
686 |
698 |
680 |
691 |
+2.22% |
50,600 |
2025/2/7 |
676 |
686 |
672 |
676 |
+0.00% |
14,100 |
2025/2/6 |
664 |
684 |
664 |
676 |
+1.81% |
21,300 |
2025/2/5 |
674 |
674 |
664 |
664 |
-0.15% |
8,500 |
2025/2/4 |
659 |
678 |
659 |
665 |
+1.22% |
12,900 |
2025/2/3 |
667 |
667 |
651 |
657 |
-1.94% |
22,300 |
2025/1/31 |
677 |
682 |
664 |
670 |
-1.90% |
61,000 |
2025/1/30 |
696 |
697 |
679 |
683 |
-2.29% |
25,600 |
2025/1/29 |
696 |
706 |
695 |
699 |
+0.14% |
26,800 |
2025/1/28 |
686 |
698 |
680 |
698 |
+1.75% |
21,100 |
2025/1/27 |
692 |
698 |
682 |
686 |
+0.73% |
32,400 |
2025/1/24 |
678 |
687 |
675 |
681 |
+0.59% |
32,200 |
2025/1/23 |
670 |
681 |
670 |
677 |
+0.30% |
19,200 |
2025/1/22 |
677 |
681 |
669 |
675 |
+0.60% |
19,300 |
2025/1/21 |
673 |
674 |
657 |
671 |
-0.30% |
30,900 |
2025/1/20 |
648 |
681 |
643 |
673 |
+3.86% |
53,800 |
2025/1/17 |
654 |
655 |
631 |
648 |
-1.07% |
45,600 |
2025/1/16 |
668 |
673 |
643 |
655 |
-1.65% |
67,000 |
2025/1/15 |
678 |
678 |
666 |
666 |
-1.77% |
22,500 |
|