日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
592 |
628 |
583 |
617 |
+6.38% |
692,900 |
2025/7/11 |
583 |
585 |
571 |
580 |
-0.85% |
311,200 |
2025/7/10 |
594 |
659 |
582 |
585 |
+0.17% |
2,274,800 |
2025/7/9 |
664 |
671 |
575 |
584 |
-7.89% |
1,854,600 |
2025/7/8 |
634 |
634 |
634 |
634 |
+18.73% |
66,700 |
2025/7/7 |
533 |
551 |
533 |
534 |
+0.38% |
78,600 |
2025/7/4 |
526 |
535 |
522 |
532 |
+2.90% |
39,900 |
2025/7/3 |
523 |
529 |
516 |
517 |
-1.52% |
81,100 |
2025/7/2 |
533 |
538 |
525 |
525 |
-1.50% |
81,100 |
2025/7/1 |
554 |
554 |
533 |
533 |
-3.62% |
116,300 |
2025/6/30 |
538 |
559 |
538 |
553 |
+2.79% |
136,200 |
2025/6/27 |
547 |
557 |
538 |
538 |
-5.11% |
214,400 |
2025/6/26 |
609 |
616 |
559 |
567 |
-6.59% |
293,700 |
2025/6/25 |
630 |
630 |
606 |
607 |
-3.34% |
91,900 |
2025/6/24 |
630 |
642 |
615 |
628 |
+0.16% |
130,500 |
2025/6/23 |
595 |
629 |
594 |
627 |
+4.67% |
118,100 |
2025/6/20 |
606 |
607 |
593 |
599 |
-0.99% |
95,600 |
2025/6/19 |
618 |
626 |
605 |
605 |
-1.14% |
86,600 |
2025/6/18 |
648 |
655 |
604 |
612 |
-5.70% |
172,900 |
2025/6/17 |
620 |
650 |
620 |
649 |
+4.01% |
124,800 |
2025/6/16 |
613 |
631 |
598 |
624 |
+2.46% |
117,400 |
2025/6/13 |
630 |
630 |
609 |
609 |
-2.72% |
81,900 |
2025/6/12 |
616 |
631 |
611 |
626 |
+1.46% |
75,400 |
2025/6/11 |
631 |
631 |
605 |
617 |
-2.06% |
136,300 |
2025/6/10 |
631 |
642 |
624 |
630 |
-0.79% |
110,000 |
2025/6/9 |
628 |
644 |
625 |
635 |
-0.31% |
143,000 |
2025/6/6 |
645 |
657 |
636 |
637 |
-1.24% |
105,400 |
2025/6/5 |
675 |
679 |
643 |
645 |
-4.16% |
203,600 |
2025/6/4 |
651 |
714 |
650 |
673 |
+4.99% |
715,200 |
2025/6/3 |
652 |
652 |
619 |
641 |
-3.17% |
325,000 |
2025/6/2 |
709 |
750 |
659 |
662 |
-5.56% |
837,900 |
2025/5/30 |
610 |
711 |
599 |
701 |
+14.73% |
1,483,300 |
2025/5/29 |
644 |
646 |
598 |
611 |
-2.08% |
321,500 |
2025/5/28 |
602 |
631 |
596 |
624 |
+5.41% |
333,300 |
2025/5/27 |
580 |
600 |
578 |
592 |
+1.72% |
196,300 |
2025/5/26 |
573 |
608 |
571 |
582 |
+3.37% |
297,800 |
2025/5/23 |
562 |
596 |
557 |
563 |
+0.18% |
376,000 |
2025/5/22 |
595 |
598 |
551 |
562 |
-3.93% |
401,200 |
2025/5/21 |
560 |
587 |
556 |
585 |
-0.17% |
703,100 |
2025/5/20 |
620 |
740 |
582 |
586 |
+6.55% |
4,944,300 |
2025/5/19 |
550 |
550 |
550 |
550 |
+17.02% |
61,800 |
2025/5/16 |
470 |
470 |
470 |
470 |
+20.51% |
77,900 |
2025/5/15 |
348 |
390 |
347 |
390 |
+8.03% |
463,100 |
2025/5/14 |
344 |
383 |
341 |
361 |
+6.18% |
610,700 |
2025/5/13 |
339 |
357 |
334 |
340 |
+2.41% |
750,900 |
2025/5/12 |
347 |
355 |
326 |
332 |
-8.54% |
569,600 |
2025/5/9 |
425 |
442 |
350 |
363 |
-9.93% |
2,544,300 |
2025/5/8 |
336 |
403 |
330 |
403 |
+24.77% |
2,062,400 |
2025/5/7 |
303 |
323 |
293 |
323 |
+5.90% |
828,500 |
2025/5/2 |
290 |
331 |
286 |
305 |
+13.38% |
1,919,800 |
2025/5/1 |
265 |
294 |
264 |
269 |
+1.13% |
264,600 |
2025/4/30 |
265 |
272 |
260 |
266 |
+0.38% |
24,100 |
2025/4/28 |
261 |
271 |
251 |
265 |
+1.53% |
59,900 |
2025/4/25 |
261 |
266 |
260 |
261 |
+0.00% |
17,000 |
2025/4/24 |
264 |
264 |
259 |
261 |
-0.38% |
15,100 |
2025/4/23 |
255 |
263 |
254 |
262 |
+3.97% |
47,100 |
2025/4/22 |
246 |
257 |
246 |
252 |
+0.00% |
19,900 |
2025/4/21 |
250 |
255 |
249 |
252 |
-1.18% |
37,800 |
2025/4/18 |
248 |
257 |
242 |
255 |
+3.66% |
105,700 |
2025/4/17 |
277 |
284 |
244 |
246 |
-10.87% |
368,100 |
2025/4/16 |
265 |
345 |
265 |
276 |
+3.76% |
2,958,500 |
2025/4/15 |
261 |
270 |
258 |
266 |
+3.50% |
36,300 |
2025/4/14 |
247 |
278 |
243 |
257 |
+8.90% |
178,200 |
2025/4/11 |
232 |
243 |
227 |
236 |
+1.72% |
25,500 |
2025/4/10 |
233 |
236 |
227 |
232 |
+4.04% |
38,400 |
2025/4/9 |
215 |
254 |
210 |
223 |
+2.29% |
893,100 |
2025/4/8 |
218 |
218 |
211 |
218 |
+10.10% |
15,800 |
2025/4/7 |
196 |
215 |
195 |
198 |
-13.16% |
56,100 |
2025/4/4 |
236 |
238 |
224 |
228 |
-5.00% |
29,100 |
2025/4/3 |
237 |
247 |
237 |
240 |
-2.04% |
14,400 |
2025/4/2 |
256 |
256 |
239 |
245 |
-4.30% |
47,600 |
2025/4/1 |
259 |
259 |
255 |
256 |
-0.39% |
9,400 |
2025/3/31 |
262 |
262 |
253 |
257 |
-1.91% |
28,800 |
2025/3/28 |
265 |
265 |
260 |
262 |
+0.38% |
20,000 |
2025/3/27 |
260 |
265 |
259 |
261 |
+0.77% |
32,300 |
2025/3/26 |
269 |
272 |
259 |
259 |
-3.72% |
85,100 |
2025/3/25 |
257 |
291 |
253 |
269 |
+8.03% |
766,500 |
2025/3/24 |
255 |
255 |
248 |
249 |
-2.35% |
7,500 |
2025/3/21 |
248 |
255 |
248 |
255 |
+3.24% |
10,200 |
2025/3/19 |
249 |
254 |
245 |
247 |
-0.40% |
15,500 |
2025/3/18 |
255 |
255 |
246 |
248 |
-1.20% |
15,500 |
2025/3/17 |
258 |
258 |
251 |
251 |
-1.57% |
8,400 |
2025/3/14 |
255 |
258 |
253 |
255 |
+1.19% |
14,400 |
2025/3/13 |
247 |
258 |
247 |
252 |
+2.02% |
48,600 |
2025/3/12 |
250 |
265 |
241 |
247 |
+5.11% |
205,100 |
2025/3/11 |
238 |
238 |
233 |
235 |
-1.26% |
11,600 |
2025/3/10 |
239 |
240 |
236 |
238 |
+0.00% |
6,300 |
2025/3/7 |
242 |
242 |
237 |
238 |
-2.46% |
9,800 |
2025/3/6 |
239 |
244 |
235 |
244 |
+2.09% |
17,800 |
2025/3/5 |
241 |
241 |
235 |
239 |
-0.42% |
27,800 |
2025/3/4 |
237 |
242 |
237 |
240 |
-2.04% |
4,700 |
2025/3/3 |
243 |
246 |
241 |
245 |
+2.08% |
5,400 |
2025/2/28 |
241 |
243 |
235 |
240 |
-1.23% |
37,000 |
2025/2/27 |
245 |
247 |
243 |
243 |
-1.62% |
18,400 |
2025/2/26 |
255 |
255 |
246 |
247 |
-1.59% |
18,100 |
2025/2/25 |
256 |
256 |
251 |
251 |
-0.40% |
16,000 |
2025/2/21 |
258 |
258 |
251 |
252 |
-0.79% |
11,500 |
2025/2/20 |
258 |
258 |
252 |
254 |
-0.78% |
12,100 |
2025/2/19 |
255 |
258 |
252 |
256 |
+0.39% |
12,300 |
2025/2/18 |
253 |
258 |
253 |
255 |
+2.00% |
11,200 |
2025/2/17 |
253 |
257 |
249 |
250 |
-2.72% |
33,600 |
2025/2/14 |
253 |
263 |
243 |
257 |
-1.53% |
116,400 |
2025/2/13 |
262 |
265 |
253 |
261 |
+0.00% |
31,000 |
2025/2/12 |
255 |
263 |
252 |
261 |
+2.76% |
20,700 |
2025/2/10 |
250 |
255 |
250 |
254 |
+2.01% |
16,600 |
2025/2/7 |
249 |
250 |
247 |
249 |
+0.00% |
3,400 |
2025/2/6 |
247 |
250 |
247 |
249 |
+0.81% |
9,300 |
2025/2/5 |
244 |
248 |
244 |
247 |
+1.65% |
2,900 |
2025/2/4 |
244 |
250 |
241 |
243 |
+0.00% |
14,600 |
2025/2/3 |
248 |
248 |
240 |
243 |
-1.22% |
12,300 |
2025/1/31 |
248 |
249 |
243 |
246 |
+0.00% |
17,600 |
2025/1/30 |
242 |
249 |
242 |
246 |
+1.65% |
32,900 |
2025/1/29 |
249 |
249 |
242 |
242 |
-2.02% |
14,400 |
2025/1/28 |
250 |
250 |
244 |
247 |
-1.59% |
15,100 |
2025/1/27 |
250 |
251 |
246 |
251 |
+0.00% |
11,500 |
2025/1/24 |
248 |
251 |
233 |
251 |
+1.21% |
40,800 |
2025/1/23 |
245 |
248 |
238 |
248 |
+0.81% |
16,500 |
2025/1/22 |
240 |
246 |
239 |
246 |
+2.50% |
9,400 |
2025/1/21 |
245 |
245 |
240 |
240 |
-1.23% |
4,800 |
2025/1/20 |
237 |
243 |
237 |
243 |
+2.97% |
13,800 |
2025/1/17 |
237 |
238 |
235 |
236 |
-0.84% |
10,700 |
2025/1/16 |
241 |
242 |
236 |
238 |
-1.24% |
17,000 |
2025/1/15 |
243 |
244 |
237 |
241 |
-1.23% |
17,400 |
|