日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
713 |
723 |
713 |
719 |
+0.00% |
131,100 |
2025/7/11 |
717 |
728 |
715 |
719 |
-0.42% |
206,500 |
2025/7/10 |
732 |
732 |
719 |
722 |
-1.90% |
245,200 |
2025/7/9 |
737 |
742 |
731 |
736 |
+0.55% |
235,000 |
2025/7/8 |
754 |
755 |
730 |
732 |
-3.81% |
336,500 |
2025/7/7 |
734 |
761 |
734 |
761 |
+5.11% |
321,500 |
2025/7/4 |
724 |
729 |
722 |
724 |
+0.98% |
119,500 |
2025/7/3 |
714 |
722 |
711 |
717 |
+0.28% |
160,100 |
2025/7/2 |
704 |
722 |
704 |
715 |
+0.28% |
202,500 |
2025/7/1 |
729 |
730 |
708 |
713 |
-2.60% |
218,100 |
2025/6/30 |
753 |
754 |
732 |
732 |
-0.14% |
205,500 |
2025/6/27 |
734 |
742 |
729 |
733 |
+0.14% |
213,500 |
2025/6/26 |
739 |
744 |
727 |
732 |
-0.95% |
219,200 |
2025/6/25 |
732 |
739 |
724 |
739 |
+1.23% |
280,900 |
2025/6/24 |
725 |
754 |
720 |
730 |
+1.67% |
384,000 |
2025/6/23 |
716 |
722 |
711 |
718 |
+0.28% |
129,800 |
2025/6/20 |
715 |
723 |
715 |
716 |
-0.42% |
884,000 |
2025/6/19 |
715 |
723 |
715 |
719 |
+0.28% |
72,400 |
2025/6/18 |
715 |
725 |
714 |
717 |
+0.00% |
122,800 |
2025/6/17 |
715 |
727 |
712 |
717 |
-0.42% |
166,700 |
2025/6/16 |
722 |
727 |
712 |
720 |
+0.28% |
109,800 |
2025/6/13 |
722 |
725 |
711 |
718 |
-1.37% |
253,900 |
2025/6/12 |
715 |
747 |
711 |
728 |
+1.96% |
377,200 |
2025/6/11 |
710 |
717 |
705 |
714 |
+0.85% |
163,500 |
2025/6/10 |
715 |
716 |
707 |
708 |
-0.98% |
167,400 |
2025/6/9 |
715 |
718 |
712 |
715 |
+0.28% |
115,200 |
2025/6/6 |
718 |
722 |
711 |
713 |
-1.52% |
154,000 |
2025/6/5 |
715 |
748 |
715 |
724 |
+1.26% |
271,400 |
2025/6/4 |
722 |
726 |
715 |
715 |
-0.69% |
188,100 |
2025/6/3 |
744 |
746 |
715 |
720 |
+0.70% |
273,600 |
2025/6/2 |
694 |
718 |
693 |
715 |
+1.42% |
339,800 |
2025/5/30 |
702 |
718 |
701 |
705 |
-0.28% |
257,000 |
2025/5/29 |
710 |
714 |
699 |
707 |
-0.28% |
191,200 |
2025/5/28 |
721 |
721 |
706 |
709 |
-1.25% |
201,500 |
2025/5/27 |
705 |
723 |
705 |
718 |
+2.57% |
294,300 |
2025/5/26 |
720 |
721 |
697 |
700 |
-1.41% |
225,700 |
2025/5/23 |
725 |
726 |
710 |
710 |
-1.11% |
276,100 |
2025/5/22 |
700 |
722 |
700 |
718 |
+4.06% |
471,600 |
2025/5/21 |
694 |
703 |
687 |
690 |
+0.88% |
402,300 |
2025/5/20 |
681 |
689 |
668 |
684 |
+1.48% |
315,100 |
2025/5/19 |
676 |
687 |
661 |
674 |
-3.02% |
332,200 |
2025/5/16 |
670 |
701 |
670 |
695 |
+2.21% |
337,100 |
2025/5/15 |
685 |
700 |
670 |
680 |
+0.74% |
363,400 |
2025/5/14 |
700 |
706 |
671 |
675 |
-3.71% |
317,500 |
2025/5/13 |
720 |
721 |
701 |
701 |
-2.23% |
294,100 |
2025/5/12 |
708 |
719 |
698 |
717 |
+0.56% |
200,200 |
2025/5/9 |
692 |
717 |
692 |
713 |
+2.59% |
218,300 |
2025/5/8 |
698 |
705 |
691 |
695 |
-0.71% |
168,200 |
2025/5/7 |
693 |
706 |
690 |
700 |
-0.57% |
247,800 |
2025/5/2 |
684 |
719 |
683 |
704 |
+2.77% |
346,300 |
2025/5/1 |
686 |
691 |
679 |
685 |
-1.01% |
168,900 |
2025/4/30 |
668 |
692 |
662 |
692 |
+3.44% |
256,300 |
2025/4/28 |
663 |
682 |
663 |
669 |
+0.15% |
237,200 |
2025/4/25 |
672 |
675 |
663 |
668 |
+0.30% |
197,400 |
2025/4/24 |
666 |
670 |
659 |
666 |
+0.15% |
145,000 |
2025/4/23 |
671 |
677 |
665 |
665 |
-0.30% |
201,200 |
2025/4/22 |
669 |
678 |
660 |
667 |
+0.15% |
209,100 |
2025/4/21 |
671 |
680 |
666 |
666 |
+0.15% |
130,100 |
2025/4/18 |
661 |
674 |
653 |
665 |
+1.68% |
140,800 |
2025/4/17 |
648 |
657 |
648 |
654 |
+0.93% |
90,100 |
2025/4/16 |
655 |
665 |
648 |
648 |
-1.07% |
112,000 |
2025/4/15 |
667 |
668 |
655 |
655 |
-0.30% |
89,600 |
2025/4/14 |
656 |
675 |
655 |
657 |
+0.31% |
175,800 |
2025/4/11 |
641 |
655 |
627 |
655 |
-2.38% |
489,600 |
2025/4/10 |
637 |
674 |
637 |
671 |
+9.82% |
349,400 |
2025/4/9 |
605 |
618 |
600 |
611 |
-0.65% |
301,400 |
2025/4/8 |
578 |
618 |
578 |
615 |
+12.02% |
379,000 |
2025/4/7 |
523 |
566 |
521 |
549 |
-7.42% |
479,800 |
2025/4/4 |
615 |
619 |
582 |
593 |
-6.91% |
320,100 |
2025/4/3 |
638 |
655 |
633 |
637 |
-4.21% |
228,800 |
2025/4/2 |
681 |
685 |
661 |
665 |
-1.63% |
224,500 |
2025/4/1 |
693 |
698 |
675 |
676 |
-1.46% |
187,500 |
2025/3/31 |
698 |
700 |
686 |
686 |
-3.79% |
221,300 |
2025/3/28 |
708 |
717 |
704 |
713 |
+0.00% |
277,400 |
2025/3/27 |
692 |
713 |
692 |
713 |
+2.30% |
412,900 |
2025/3/26 |
697 |
708 |
690 |
697 |
+1.31% |
384,700 |
2025/3/25 |
700 |
701 |
688 |
688 |
-0.43% |
304,100 |
2025/3/24 |
681 |
701 |
681 |
691 |
+1.47% |
292,900 |
2025/3/21 |
713 |
719 |
681 |
681 |
-6.46% |
325,400 |
2025/3/19 |
706 |
729 |
703 |
728 |
+1.25% |
224,900 |
2025/3/18 |
714 |
729 |
710 |
719 |
+0.70% |
298,500 |
2025/3/17 |
707 |
719 |
702 |
714 |
+0.99% |
325,300 |
2025/3/14 |
707 |
716 |
701 |
707 |
-1.12% |
274,000 |
2025/3/13 |
700 |
730 |
695 |
715 |
+3.17% |
934,900 |
2025/3/12 |
655 |
710 |
647 |
693 |
+7.28% |
731,900 |
2025/3/11 |
625 |
646 |
625 |
646 |
+1.73% |
202,000 |
2025/3/10 |
620 |
640 |
620 |
635 |
+2.75% |
246,000 |
2025/3/7 |
622 |
630 |
617 |
618 |
-2.22% |
264,700 |
2025/3/6 |
636 |
645 |
628 |
632 |
+0.16% |
117,900 |
2025/3/5 |
642 |
643 |
625 |
631 |
-0.16% |
231,700 |
2025/3/4 |
636 |
640 |
626 |
632 |
-1.71% |
162,900 |
2025/3/3 |
640 |
648 |
633 |
643 |
+1.74% |
215,000 |
2025/2/28 |
662 |
666 |
632 |
632 |
-5.39% |
312,600 |
2025/2/27 |
668 |
675 |
649 |
668 |
-1.04% |
299,800 |
2025/2/26 |
635 |
679 |
635 |
675 |
+5.30% |
387,600 |
2025/2/25 |
655 |
655 |
637 |
641 |
-2.44% |
236,700 |
2025/2/21 |
640 |
657 |
634 |
657 |
+1.55% |
273,500 |
2025/2/20 |
652 |
671 |
644 |
647 |
-2.27% |
326,800 |
2025/2/19 |
655 |
675 |
654 |
662 |
+1.07% |
355,500 |
2025/2/18 |
635 |
661 |
635 |
655 |
+3.64% |
322,400 |
2025/2/17 |
640 |
648 |
632 |
632 |
-0.32% |
202,600 |
2025/2/14 |
641 |
641 |
628 |
634 |
-0.47% |
204,900 |
2025/2/13 |
635 |
637 |
628 |
637 |
-0.47% |
130,200 |
2025/2/12 |
635 |
642 |
622 |
640 |
+1.59% |
307,800 |
2025/2/10 |
632 |
650 |
607 |
630 |
-3.37% |
372,500 |
2025/2/7 |
655 |
661 |
646 |
652 |
+0.62% |
274,100 |
2025/2/6 |
644 |
652 |
644 |
648 |
+1.89% |
105,100 |
2025/2/5 |
630 |
640 |
630 |
636 |
+1.11% |
95,600 |
2025/2/4 |
629 |
640 |
629 |
629 |
+2.61% |
153,600 |
2025/2/3 |
626 |
630 |
613 |
613 |
-4.67% |
202,800 |
2025/1/31 |
650 |
650 |
636 |
643 |
-1.08% |
82,900 |
2025/1/30 |
633 |
655 |
631 |
650 |
+1.88% |
131,300 |
2025/1/29 |
650 |
650 |
636 |
638 |
-1.85% |
301,300 |
2025/1/28 |
622 |
653 |
622 |
650 |
+4.50% |
215,700 |
2025/1/27 |
650 |
655 |
622 |
622 |
-4.01% |
241,300 |
2025/1/24 |
644 |
649 |
638 |
648 |
+1.73% |
220,200 |
2025/1/23 |
633 |
644 |
628 |
637 |
+0.63% |
144,000 |
2025/1/22 |
625 |
635 |
625 |
633 |
+1.28% |
114,300 |
2025/1/21 |
626 |
629 |
624 |
625 |
-0.16% |
142,800 |
2025/1/20 |
624 |
631 |
623 |
626 |
+0.81% |
103,400 |
2025/1/17 |
624 |
627 |
618 |
621 |
-1.43% |
133,600 |
2025/1/16 |
633 |
638 |
628 |
630 |
+0.48% |
141,100 |
2025/1/15 |
630 |
637 |
623 |
627 |
-1.10% |
117,100 |
|