日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
938 |
944 |
868 |
869 |
-7.55% |
278,600 |
2025/6/12 |
945 |
954 |
928 |
940 |
-1.78% |
156,600 |
2025/6/11 |
872 |
963 |
872 |
957 |
+9.75% |
430,200 |
2025/6/10 |
860 |
881 |
858 |
872 |
+1.40% |
98,100 |
2025/6/9 |
856 |
882 |
856 |
860 |
+1.18% |
108,900 |
2025/6/6 |
843 |
860 |
840 |
850 |
-0.35% |
83,400 |
2025/6/5 |
853 |
890 |
846 |
853 |
+0.00% |
149,900 |
2025/6/4 |
872 |
880 |
833 |
853 |
-1.95% |
199,400 |
2025/6/3 |
860 |
924 |
851 |
870 |
+0.81% |
257,900 |
2025/6/2 |
850 |
872 |
843 |
863 |
+0.00% |
134,300 |
2025/5/30 |
845 |
874 |
837 |
863 |
+2.13% |
177,400 |
2025/5/29 |
841 |
880 |
827 |
845 |
+1.68% |
377,800 |
2025/5/28 |
862 |
868 |
817 |
831 |
-5.14% |
427,600 |
2025/5/27 |
923 |
933 |
837 |
876 |
+1.04% |
996,600 |
2025/5/26 |
755 |
878 |
726 |
867 |
+12.60% |
1,418,400 |
2025/5/23 |
793 |
797 |
762 |
770 |
-3.63% |
174,500 |
2025/5/22 |
825 |
848 |
799 |
799 |
-1.72% |
360,200 |
2025/5/21 |
780 |
825 |
780 |
813 |
+8.40% |
356,700 |
2025/5/20 |
780 |
780 |
746 |
750 |
-3.23% |
110,900 |
2025/5/19 |
773 |
825 |
770 |
775 |
+4.31% |
268,800 |
2025/5/16 |
705 |
755 |
693 |
743 |
+5.99% |
191,900 |
2025/5/15 |
663 |
737 |
663 |
701 |
+4.16% |
246,200 |
2025/5/14 |
672 |
690 |
663 |
673 |
-2.04% |
55,600 |
2025/5/13 |
692 |
692 |
673 |
687 |
+0.73% |
25,500 |
2025/5/12 |
677 |
697 |
677 |
682 |
+0.74% |
20,200 |
2025/5/9 |
671 |
677 |
669 |
677 |
+1.20% |
18,900 |
2025/5/8 |
683 |
684 |
669 |
669 |
-2.05% |
19,600 |
2025/5/7 |
678 |
689 |
678 |
683 |
+0.89% |
42,600 |
2025/5/2 |
689 |
689 |
670 |
677 |
-1.60% |
29,900 |
2025/5/1 |
670 |
688 |
666 |
688 |
+4.24% |
44,700 |
2025/4/30 |
658 |
672 |
658 |
660 |
+0.30% |
29,700 |
2025/4/28 |
673 |
676 |
658 |
658 |
-0.75% |
20,400 |
2025/4/25 |
651 |
666 |
644 |
663 |
+3.11% |
36,100 |
2025/4/24 |
645 |
647 |
639 |
643 |
-0.62% |
19,000 |
2025/4/23 |
662 |
666 |
646 |
647 |
+0.78% |
15,400 |
2025/4/22 |
640 |
657 |
633 |
642 |
-0.62% |
37,400 |
2025/4/21 |
650 |
664 |
643 |
646 |
-1.37% |
56,700 |
2025/4/18 |
614 |
659 |
614 |
655 |
+7.03% |
89,000 |
2025/4/17 |
609 |
614 |
607 |
612 |
+0.49% |
10,100 |
2025/4/16 |
629 |
632 |
609 |
609 |
+0.00% |
49,700 |
2025/4/15 |
594 |
616 |
589 |
609 |
+3.57% |
55,200 |
2025/4/14 |
580 |
597 |
575 |
588 |
+1.73% |
60,000 |
2025/4/11 |
545 |
580 |
543 |
578 |
+1.58% |
31,600 |
2025/4/10 |
552 |
576 |
545 |
569 |
+10.49% |
53,500 |
2025/4/9 |
536 |
540 |
495 |
515 |
-5.68% |
119,500 |
2025/4/8 |
524 |
552 |
512 |
546 |
+11.89% |
95,500 |
2025/4/7 |
500 |
521 |
488 |
488 |
-17.01% |
211,300 |
2025/4/4 |
618 |
618 |
558 |
588 |
-6.22% |
86,900 |
2025/4/3 |
642 |
642 |
617 |
627 |
-3.09% |
48,700 |
2025/4/2 |
657 |
665 |
646 |
647 |
-1.37% |
46,700 |
2025/4/1 |
679 |
680 |
656 |
656 |
-3.10% |
19,500 |
2025/3/31 |
688 |
689 |
666 |
677 |
-3.29% |
53,700 |
2025/3/28 |
715 |
715 |
699 |
700 |
-2.91% |
41,100 |
2025/3/27 |
729 |
736 |
717 |
721 |
-0.41% |
39,700 |
2025/3/26 |
719 |
733 |
719 |
724 |
+0.84% |
27,900 |
2025/3/25 |
731 |
731 |
714 |
718 |
+0.14% |
13,300 |
2025/3/24 |
739 |
739 |
716 |
717 |
-2.98% |
24,700 |
2025/3/21 |
728 |
740 |
713 |
739 |
+2.50% |
48,200 |
2025/3/19 |
730 |
744 |
700 |
721 |
-0.83% |
149,600 |
2025/3/18 |
735 |
739 |
720 |
727 |
-0.14% |
67,900 |
2025/3/17 |
708 |
735 |
699 |
728 |
+5.81% |
156,800 |
2025/3/14 |
693 |
693 |
682 |
688 |
+0.73% |
20,800 |
2025/3/13 |
689 |
698 |
683 |
683 |
-0.87% |
37,500 |
2025/3/12 |
650 |
697 |
650 |
689 |
+4.39% |
77,800 |
2025/3/11 |
662 |
668 |
644 |
660 |
+0.46% |
61,100 |
2025/3/10 |
653 |
660 |
652 |
657 |
+0.46% |
12,500 |
2025/3/7 |
644 |
660 |
640 |
654 |
+0.62% |
31,400 |
2025/3/6 |
640 |
658 |
640 |
650 |
+1.72% |
25,700 |
2025/3/5 |
649 |
649 |
637 |
639 |
-0.47% |
22,100 |
2025/3/4 |
652 |
659 |
642 |
642 |
-2.58% |
51,500 |
2025/3/3 |
660 |
660 |
645 |
659 |
+1.07% |
28,600 |
2025/2/28 |
668 |
668 |
646 |
652 |
-2.83% |
58,300 |
2025/2/27 |
661 |
671 |
661 |
671 |
+1.82% |
15,100 |
2025/2/26 |
688 |
704 |
657 |
659 |
-1.64% |
58,000 |
2025/2/25 |
666 |
675 |
663 |
670 |
+0.00% |
19,300 |
2025/2/21 |
680 |
685 |
670 |
670 |
-2.19% |
26,400 |
2025/2/20 |
687 |
695 |
682 |
685 |
-1.01% |
21,100 |
2025/2/19 |
679 |
706 |
679 |
692 |
+1.32% |
58,400 |
2025/2/18 |
670 |
697 |
670 |
683 |
+1.64% |
76,000 |
2025/2/17 |
681 |
686 |
667 |
672 |
-0.15% |
43,300 |
2025/2/14 |
685 |
690 |
663 |
673 |
-0.88% |
103,400 |
2025/2/13 |
677 |
684 |
667 |
679 |
+1.04% |
29,300 |
2025/2/12 |
678 |
678 |
670 |
672 |
+0.45% |
9,400 |
2025/2/10 |
662 |
683 |
662 |
669 |
+1.06% |
28,600 |
2025/2/7 |
666 |
669 |
662 |
662 |
-1.19% |
37,600 |
2025/2/6 |
676 |
682 |
668 |
670 |
-1.33% |
21,400 |
2025/2/5 |
679 |
698 |
675 |
679 |
+0.15% |
52,800 |
2025/2/4 |
677 |
682 |
671 |
678 |
+0.30% |
17,300 |
2025/2/3 |
674 |
679 |
664 |
676 |
+0.30% |
35,500 |
2025/1/31 |
677 |
679 |
669 |
674 |
-1.03% |
14,800 |
2025/1/30 |
679 |
681 |
667 |
681 |
+0.89% |
23,100 |
2025/1/29 |
680 |
687 |
675 |
675 |
+0.15% |
27,600 |
2025/1/28 |
680 |
684 |
672 |
674 |
-1.32% |
21,400 |
2025/1/27 |
698 |
698 |
683 |
683 |
-1.59% |
22,800 |
2025/1/24 |
673 |
694 |
667 |
694 |
+3.43% |
49,900 |
2025/1/23 |
677 |
682 |
671 |
671 |
-1.32% |
21,500 |
2025/1/22 |
672 |
692 |
672 |
680 |
+0.89% |
51,300 |
2025/1/21 |
670 |
676 |
669 |
674 |
+0.60% |
15,800 |
2025/1/20 |
678 |
682 |
668 |
670 |
-1.33% |
30,600 |
2025/1/17 |
661 |
679 |
660 |
679 |
+2.72% |
37,200 |
2025/1/16 |
651 |
664 |
651 |
661 |
+1.69% |
16,200 |
2025/1/15 |
663 |
666 |
650 |
650 |
-1.52% |
35,400 |
2025/1/14 |
675 |
677 |
660 |
660 |
-3.65% |
39,500 |
2025/1/10 |
682 |
699 |
674 |
685 |
+0.00% |
72,000 |
2025/1/9 |
678 |
686 |
669 |
685 |
+1.48% |
31,500 |
2025/1/8 |
682 |
682 |
672 |
675 |
-0.15% |
26,100 |
2025/1/7 |
671 |
686 |
666 |
676 |
+0.75% |
23,500 |
2025/1/6 |
668 |
678 |
664 |
671 |
+0.45% |
33,700 |
2024/12/30 |
669 |
680 |
663 |
668 |
+0.00% |
37,700 |
2024/12/27 |
645 |
683 |
645 |
668 |
+3.89% |
114,600 |
2024/12/26 |
631 |
646 |
631 |
643 |
+1.90% |
53,600 |
2024/12/25 |
640 |
642 |
630 |
631 |
-0.94% |
19,800 |
2024/12/24 |
637 |
641 |
625 |
637 |
+0.00% |
50,700 |
2024/12/23 |
630 |
640 |
627 |
637 |
+1.92% |
38,800 |
2024/12/20 |
647 |
651 |
625 |
625 |
-3.40% |
90,100 |
2024/12/19 |
652 |
658 |
645 |
647 |
-0.77% |
44,800 |
2024/12/18 |
669 |
669 |
652 |
652 |
+0.31% |
38,500 |
2024/12/17 |
650 |
654 |
642 |
650 |
-0.15% |
51,700 |
2024/12/16 |
663 |
663 |
642 |
651 |
-2.11% |
73,300 |
2024/12/13 |
666 |
684 |
662 |
665 |
-0.45% |
128,100 |
2024/12/12 |
684 |
684 |
668 |
668 |
-1.62% |
72,500 |
2024/12/11 |
684 |
693 |
679 |
679 |
-1.74% |
70,800 |
2024/12/10 |
702 |
702 |
686 |
691 |
-1.29% |
58,100 |
|