日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
606 |
612 |
605 |
609 |
+0.83% |
336,700 |
2025/7/11 |
603 |
608 |
600 |
604 |
+0.67% |
435,000 |
2025/7/10 |
606 |
608 |
599 |
600 |
-1.32% |
363,000 |
2025/7/9 |
606 |
612 |
600 |
608 |
+0.83% |
261,700 |
2025/7/8 |
603 |
607 |
599 |
603 |
+0.17% |
290,300 |
2025/7/7 |
602 |
605 |
598 |
602 |
+0.00% |
231,000 |
2025/7/4 |
599 |
613 |
599 |
602 |
+0.84% |
396,600 |
2025/7/3 |
594 |
605 |
594 |
597 |
+0.51% |
287,200 |
2025/7/2 |
597 |
601 |
594 |
594 |
-0.50% |
150,700 |
2025/7/1 |
605 |
608 |
597 |
597 |
-1.16% |
212,800 |
2025/6/30 |
608 |
617 |
604 |
604 |
+0.67% |
325,200 |
2025/6/27 |
605 |
607 |
598 |
600 |
+0.33% |
401,400 |
2025/6/26 |
605 |
609 |
596 |
598 |
-1.64% |
304,200 |
2025/6/25 |
608 |
612 |
606 |
608 |
+0.50% |
198,500 |
2025/6/24 |
609 |
611 |
604 |
605 |
+0.67% |
206,300 |
2025/6/23 |
590 |
601 |
586 |
601 |
+1.52% |
259,600 |
2025/6/20 |
600 |
601 |
591 |
592 |
-1.99% |
330,500 |
2025/6/19 |
610 |
611 |
602 |
604 |
-1.15% |
131,000 |
2025/6/18 |
604 |
614 |
604 |
611 |
+0.83% |
252,500 |
2025/6/17 |
606 |
611 |
605 |
606 |
+0.00% |
130,100 |
2025/6/16 |
619 |
620 |
603 |
606 |
-0.98% |
118,900 |
2025/6/13 |
615 |
619 |
603 |
612 |
-1.13% |
252,500 |
2025/6/12 |
620 |
624 |
613 |
619 |
-0.64% |
201,600 |
2025/6/11 |
627 |
631 |
620 |
623 |
+0.16% |
259,300 |
2025/6/10 |
620 |
627 |
618 |
622 |
-0.32% |
291,900 |
2025/6/9 |
610 |
624 |
610 |
624 |
+2.46% |
282,000 |
2025/6/6 |
614 |
617 |
609 |
609 |
-0.81% |
157,800 |
2025/6/5 |
618 |
620 |
612 |
614 |
-1.60% |
268,700 |
2025/6/4 |
630 |
635 |
624 |
624 |
-0.95% |
197,400 |
2025/6/3 |
638 |
639 |
630 |
630 |
-1.25% |
137,500 |
2025/6/2 |
636 |
642 |
634 |
638 |
-0.16% |
184,900 |
2025/5/30 |
633 |
641 |
631 |
639 |
-0.31% |
131,600 |
2025/5/29 |
641 |
644 |
638 |
641 |
+0.31% |
104,100 |
2025/5/28 |
645 |
645 |
636 |
639 |
-0.16% |
194,500 |
2025/5/27 |
640 |
642 |
637 |
640 |
+0.63% |
79,100 |
2025/5/26 |
641 |
642 |
634 |
636 |
+0.16% |
128,000 |
2025/5/23 |
641 |
644 |
632 |
635 |
-1.24% |
143,300 |
2025/5/22 |
632 |
653 |
632 |
643 |
+1.10% |
136,400 |
2025/5/21 |
636 |
642 |
633 |
636 |
+0.16% |
130,700 |
2025/5/20 |
641 |
643 |
635 |
635 |
-0.78% |
109,800 |
2025/5/19 |
639 |
643 |
635 |
640 |
-0.62% |
93,200 |
2025/5/16 |
645 |
647 |
637 |
644 |
-0.62% |
98,300 |
2025/5/15 |
657 |
657 |
643 |
648 |
-1.07% |
114,800 |
2025/5/14 |
652 |
657 |
645 |
655 |
+0.61% |
158,700 |
2025/5/13 |
650 |
653 |
648 |
651 |
+1.72% |
197,600 |
2025/5/12 |
668 |
668 |
640 |
640 |
-6.98% |
409,200 |
2025/5/9 |
687 |
691 |
677 |
688 |
+1.62% |
120,400 |
2025/5/8 |
672 |
680 |
668 |
677 |
+0.15% |
101,200 |
2025/5/7 |
676 |
682 |
666 |
676 |
+1.05% |
130,500 |
2025/5/2 |
670 |
674 |
660 |
669 |
-0.15% |
122,800 |
2025/5/1 |
672 |
681 |
668 |
670 |
-0.15% |
180,700 |
2025/4/30 |
682 |
682 |
667 |
671 |
-1.47% |
155,100 |
2025/4/28 |
665 |
682 |
662 |
681 |
+2.25% |
271,700 |
2025/4/25 |
674 |
674 |
662 |
666 |
+0.00% |
138,600 |
2025/4/24 |
654 |
672 |
653 |
666 |
+2.46% |
166,000 |
2025/4/23 |
655 |
658 |
649 |
650 |
+0.15% |
116,100 |
2025/4/22 |
645 |
649 |
644 |
649 |
+0.62% |
58,000 |
2025/4/21 |
649 |
651 |
645 |
645 |
-1.23% |
68,900 |
2025/4/18 |
648 |
653 |
645 |
653 |
+1.56% |
61,700 |
2025/4/17 |
643 |
649 |
640 |
643 |
+0.00% |
98,300 |
2025/4/16 |
635 |
645 |
635 |
643 |
+1.26% |
131,400 |
2025/4/15 |
642 |
646 |
634 |
635 |
-0.47% |
191,700 |
2025/4/14 |
643 |
644 |
630 |
638 |
+0.79% |
124,500 |
2025/4/11 |
608 |
634 |
606 |
633 |
-0.94% |
180,500 |
2025/4/10 |
647 |
650 |
630 |
639 |
+5.27% |
286,600 |
2025/4/9 |
607 |
615 |
599 |
607 |
-3.19% |
365,600 |
2025/4/8 |
612 |
627 |
610 |
627 |
+5.38% |
218,200 |
2025/4/7 |
610 |
613 |
592 |
595 |
-7.75% |
306,100 |
2025/4/4 |
642 |
653 |
635 |
645 |
-0.77% |
211,900 |
2025/4/3 |
640 |
656 |
636 |
650 |
-0.76% |
239,400 |
2025/4/2 |
662 |
662 |
649 |
655 |
-0.76% |
227,500 |
2025/4/1 |
667 |
672 |
660 |
660 |
-0.15% |
119,300 |
2025/3/31 |
671 |
672 |
660 |
661 |
-2.79% |
207,000 |
2025/3/28 |
674 |
684 |
674 |
680 |
-1.16% |
210,900 |
2025/3/27 |
687 |
693 |
683 |
688 |
-1.29% |
495,300 |
2025/3/26 |
690 |
700 |
683 |
697 |
+1.90% |
283,900 |
2025/3/25 |
689 |
692 |
678 |
684 |
-0.73% |
337,400 |
2025/3/24 |
687 |
698 |
687 |
689 |
+0.44% |
235,600 |
2025/3/21 |
686 |
695 |
681 |
686 |
-0.72% |
200,800 |
2025/3/19 |
687 |
695 |
687 |
691 |
+0.14% |
163,700 |
2025/3/18 |
695 |
699 |
690 |
690 |
-0.58% |
176,900 |
2025/3/17 |
692 |
697 |
689 |
694 |
+0.73% |
109,900 |
2025/3/14 |
684 |
695 |
683 |
689 |
-0.72% |
150,000 |
2025/3/13 |
692 |
698 |
682 |
694 |
+0.00% |
134,400 |
2025/3/12 |
694 |
697 |
690 |
694 |
-0.86% |
149,200 |
2025/3/11 |
700 |
708 |
686 |
700 |
-1.96% |
156,200 |
2025/3/10 |
718 |
720 |
710 |
714 |
-0.56% |
150,400 |
2025/3/7 |
714 |
720 |
705 |
718 |
-0.55% |
170,200 |
2025/3/6 |
712 |
725 |
711 |
722 |
+1.98% |
204,600 |
2025/3/5 |
706 |
715 |
701 |
708 |
+0.14% |
215,100 |
2025/3/4 |
714 |
716 |
707 |
707 |
-0.98% |
130,500 |
2025/3/3 |
708 |
714 |
704 |
714 |
+1.28% |
156,700 |
2025/2/28 |
707 |
713 |
702 |
705 |
-0.98% |
340,000 |
2025/2/27 |
705 |
723 |
704 |
712 |
+1.14% |
201,700 |
2025/2/26 |
706 |
707 |
694 |
704 |
-0.98% |
322,200 |
2025/2/25 |
709 |
717 |
708 |
711 |
-0.70% |
325,000 |
2025/2/21 |
713 |
719 |
712 |
716 |
+0.85% |
164,000 |
2025/2/20 |
717 |
720 |
706 |
710 |
-1.80% |
230,600 |
2025/2/19 |
729 |
730 |
722 |
723 |
-0.28% |
137,700 |
2025/2/18 |
722 |
730 |
720 |
725 |
+0.42% |
137,400 |
2025/2/17 |
723 |
737 |
722 |
722 |
+0.00% |
209,700 |
2025/2/14 |
725 |
728 |
716 |
722 |
+0.70% |
191,200 |
2025/2/13 |
723 |
724 |
715 |
717 |
+0.56% |
160,300 |
2025/2/12 |
711 |
716 |
705 |
713 |
+1.28% |
204,300 |
2025/2/10 |
689 |
709 |
689 |
704 |
+0.00% |
166,900 |
2025/2/7 |
704 |
710 |
701 |
704 |
+0.14% |
214,100 |
2025/2/6 |
703 |
708 |
698 |
703 |
+0.86% |
158,000 |
2025/2/5 |
686 |
699 |
684 |
697 |
+1.90% |
157,500 |
2025/2/4 |
692 |
697 |
676 |
684 |
-2.29% |
226,000 |
2025/2/3 |
692 |
703 |
687 |
700 |
-0.28% |
328,800 |
2025/1/31 |
704 |
707 |
690 |
702 |
-0.99% |
412,200 |
2025/1/30 |
700 |
744 |
680 |
709 |
+7.42% |
1,099,700 |
2025/1/29 |
658 |
664 |
653 |
660 |
+0.30% |
203,800 |
2025/1/28 |
650 |
663 |
650 |
658 |
+0.77% |
119,800 |
2025/1/27 |
652 |
657 |
651 |
653 |
+0.62% |
107,200 |
2025/1/24 |
647 |
652 |
644 |
649 |
+1.41% |
132,500 |
2025/1/23 |
640 |
644 |
639 |
640 |
-0.47% |
101,700 |
2025/1/22 |
643 |
645 |
638 |
643 |
+0.47% |
156,500 |
2025/1/21 |
637 |
644 |
635 |
640 |
-0.16% |
230,100 |
2025/1/20 |
640 |
650 |
638 |
641 |
+0.94% |
140,400 |
2025/1/17 |
637 |
641 |
632 |
635 |
-0.78% |
220,900 |
2025/1/16 |
654 |
658 |
639 |
640 |
-0.78% |
142,400 |
2025/1/15 |
650 |
657 |
643 |
645 |
-1.23% |
259,300 |
|