日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
512 |
533 |
496 |
533 |
+3.09% |
5,709,700 |
2025/7/11 |
494 |
531 |
492 |
517 |
+4.66% |
8,262,900 |
2025/7/10 |
510 |
565 |
489 |
494 |
-2.56% |
18,595,500 |
2025/7/9 |
463 |
507 |
457 |
507 |
+10.46% |
6,549,700 |
2025/7/8 |
437 |
469 |
432 |
459 |
+7.49% |
4,769,100 |
2025/7/7 |
424 |
429 |
419 |
427 |
+0.95% |
1,278,700 |
2025/7/4 |
427 |
430 |
418 |
423 |
+0.00% |
1,660,100 |
2025/7/3 |
414 |
427 |
414 |
423 |
+1.68% |
1,938,700 |
2025/7/2 |
424 |
425 |
410 |
416 |
-3.70% |
2,991,800 |
2025/7/1 |
454 |
462 |
428 |
432 |
-6.09% |
4,647,500 |
2025/6/30 |
448 |
472 |
437 |
460 |
+1.77% |
5,466,800 |
2025/6/27 |
450 |
484 |
448 |
452 |
-0.66% |
5,655,000 |
2025/6/26 |
482 |
486 |
447 |
455 |
+5.08% |
9,810,900 |
2025/6/25 |
435 |
443 |
420 |
433 |
-1.59% |
3,722,900 |
2025/6/24 |
447 |
449 |
420 |
440 |
+5.01% |
5,929,500 |
2025/6/23 |
446 |
448 |
414 |
419 |
-7.10% |
5,896,400 |
2025/6/20 |
471 |
476 |
446 |
451 |
-4.65% |
5,348,500 |
2025/6/19 |
500 |
508 |
470 |
473 |
-5.96% |
5,042,600 |
2025/6/18 |
510 |
518 |
496 |
503 |
-2.90% |
5,576,600 |
2025/6/17 |
541 |
546 |
511 |
518 |
-4.25% |
9,553,700 |
2025/6/16 |
523 |
549 |
516 |
541 |
+4.64% |
9,491,700 |
2025/6/13 |
507 |
524 |
486 |
517 |
+2.78% |
10,291,900 |
2025/6/12 |
506 |
525 |
494 |
503 |
+1.00% |
11,449,600 |
2025/6/11 |
505 |
507 |
473 |
498 |
+1.01% |
16,578,700 |
2025/6/10 |
450 |
493 |
450 |
493 |
+19.37% |
18,150,600 |
2025/6/9 |
425 |
439 |
407 |
413 |
-2.36% |
5,372,500 |
2025/6/6 |
454 |
466 |
421 |
423 |
-5.16% |
8,242,400 |
2025/6/5 |
430 |
472 |
424 |
446 |
+3.72% |
13,380,900 |
2025/6/4 |
447 |
467 |
426 |
430 |
-1.15% |
17,578,000 |
2025/6/3 |
535 |
567 |
435 |
435 |
-18.69% |
21,156,100 |
2025/6/2 |
461 |
535 |
461 |
535 |
+17.58% |
1,484,600 |
2025/5/30 |
385 |
455 |
384 |
455 |
+21.33% |
21,004,800 |
2025/5/29 |
372 |
385 |
365 |
375 |
+0.54% |
6,421,100 |
2025/5/28 |
346 |
379 |
337 |
373 |
+8.43% |
4,335,200 |
2025/5/27 |
344 |
348 |
338 |
344 |
+1.47% |
2,250,900 |
2025/5/26 |
335 |
344 |
327 |
339 |
+3.04% |
1,906,000 |
2025/5/23 |
356 |
362 |
329 |
329 |
-6.00% |
5,667,500 |
2025/5/22 |
346 |
357 |
346 |
350 |
+0.00% |
2,239,100 |
2025/5/21 |
358 |
360 |
346 |
350 |
-2.51% |
4,332,800 |
2025/5/20 |
368 |
371 |
356 |
359 |
-0.83% |
5,567,900 |
2025/5/19 |
350 |
363 |
337 |
362 |
+4.02% |
6,044,300 |
2025/5/16 |
336 |
352 |
330 |
348 |
+3.26% |
6,258,500 |
2025/5/15 |
317 |
350 |
315 |
337 |
+5.31% |
10,082,100 |
2025/5/14 |
333 |
335 |
318 |
320 |
-0.31% |
5,172,400 |
2025/5/13 |
308 |
329 |
307 |
321 |
+5.94% |
4,492,900 |
2025/5/12 |
320 |
322 |
303 |
303 |
-5.90% |
2,338,900 |
2025/5/9 |
323 |
326 |
315 |
322 |
-0.31% |
2,582,800 |
2025/5/8 |
315 |
324 |
308 |
323 |
+1.89% |
3,120,100 |
2025/5/7 |
323 |
330 |
310 |
317 |
-1.86% |
4,397,700 |
2025/5/2 |
323 |
332 |
316 |
323 |
+0.94% |
5,850,100 |
2025/5/1 |
320 |
333 |
315 |
320 |
-0.93% |
4,793,600 |
2025/4/30 |
325 |
341 |
321 |
323 |
+0.94% |
8,484,900 |
2025/4/28 |
330 |
331 |
312 |
320 |
-1.54% |
8,866,000 |
2025/4/25 |
300 |
334 |
298 |
325 |
+7.26% |
10,470,200 |
2025/4/24 |
314 |
334 |
300 |
303 |
-2.88% |
15,010,500 |
2025/4/23 |
283 |
356 |
273 |
312 |
+12.23% |
35,685,900 |
2025/4/22 |
282 |
284 |
266 |
278 |
-5.12% |
3,769,000 |
2025/4/21 |
305 |
310 |
291 |
293 |
-4.25% |
3,010,400 |
2025/4/18 |
283 |
316 |
283 |
306 |
+10.07% |
8,231,700 |
2025/4/17 |
270 |
280 |
269 |
278 |
+3.35% |
1,967,300 |
2025/4/16 |
278 |
281 |
265 |
269 |
+0.75% |
2,155,000 |
2025/4/15 |
274 |
278 |
264 |
267 |
-2.55% |
2,318,400 |
2025/4/14 |
257 |
284 |
255 |
274 |
+6.61% |
4,117,700 |
2025/4/11 |
235 |
257 |
229 |
257 |
+8.90% |
2,152,200 |
2025/4/10 |
248 |
250 |
230 |
236 |
+5.36% |
2,704,900 |
2025/4/9 |
230 |
234 |
214 |
224 |
+0.90% |
2,326,800 |
2025/4/8 |
216 |
230 |
216 |
222 |
+13.27% |
1,794,700 |
2025/4/7 |
209 |
211 |
194 |
196 |
-12.50% |
2,814,600 |
2025/4/4 |
213 |
225 |
209 |
224 |
+2.75% |
2,981,700 |
2025/4/3 |
200 |
223 |
196 |
218 |
+2.35% |
4,171,500 |
2025/4/2 |
270 |
273 |
204 |
213 |
-21.40% |
7,582,600 |
2025/4/1 |
270 |
276 |
267 |
271 |
+0.00% |
1,293,700 |
2025/3/31 |
269 |
283 |
265 |
271 |
-0.73% |
1,941,300 |
2025/3/28 |
269 |
273 |
268 |
273 |
+0.74% |
395,000 |
2025/3/27 |
272 |
278 |
267 |
271 |
-0.73% |
881,700 |
2025/3/26 |
276 |
283 |
269 |
273 |
-1.44% |
1,065,300 |
2025/3/25 |
271 |
280 |
267 |
277 |
+2.97% |
1,321,300 |
2025/3/24 |
280 |
286 |
268 |
269 |
-3.58% |
2,175,300 |
2025/3/21 |
287 |
288 |
279 |
279 |
-1.76% |
1,076,200 |
2025/3/19 |
281 |
293 |
280 |
284 |
+0.71% |
1,325,100 |
2025/3/18 |
277 |
283 |
275 |
282 |
+1.44% |
1,247,200 |
2025/3/17 |
280 |
283 |
276 |
278 |
+0.36% |
927,900 |
2025/3/14 |
278 |
281 |
274 |
277 |
-0.36% |
1,115,000 |
2025/3/13 |
292 |
301 |
278 |
278 |
+0.72% |
3,812,800 |
2025/3/12 |
295 |
298 |
276 |
276 |
-0.72% |
2,633,900 |
2025/3/11 |
262 |
284 |
257 |
278 |
+4.12% |
2,653,100 |
2025/3/10 |
265 |
274 |
259 |
267 |
+0.75% |
2,746,000 |
2025/3/7 |
280 |
282 |
264 |
265 |
-6.69% |
3,931,900 |
2025/3/6 |
295 |
296 |
280 |
284 |
-3.40% |
1,960,500 |
2025/3/5 |
301 |
303 |
289 |
294 |
-2.33% |
2,047,400 |
2025/3/4 |
310 |
313 |
299 |
301 |
-2.90% |
1,399,900 |
2025/3/3 |
311 |
314 |
293 |
310 |
+1.97% |
2,772,300 |
2025/2/28 |
315 |
317 |
302 |
304 |
-3.49% |
1,784,500 |
2025/2/27 |
321 |
327 |
312 |
315 |
-0.63% |
1,627,300 |
2025/2/26 |
316 |
324 |
309 |
317 |
-0.31% |
1,865,200 |
2025/2/25 |
324 |
333 |
313 |
318 |
-3.64% |
2,767,500 |
2025/2/21 |
351 |
367 |
330 |
330 |
-9.34% |
5,013,200 |
2025/2/20 |
375 |
389 |
358 |
364 |
-2.67% |
4,078,600 |
2025/2/19 |
384 |
403 |
364 |
374 |
-3.11% |
5,551,700 |
2025/2/18 |
394 |
407 |
376 |
386 |
+1.31% |
7,941,000 |
2025/2/17 |
338 |
408 |
335 |
381 |
+12.72% |
12,319,500 |
2025/2/14 |
315 |
338 |
306 |
338 |
+7.99% |
6,014,600 |
2025/2/13 |
301 |
318 |
298 |
313 |
+5.03% |
3,641,000 |
2025/2/12 |
311 |
314 |
294 |
298 |
+1.02% |
5,191,300 |
2025/2/10 |
288 |
295 |
284 |
295 |
+2.08% |
1,906,800 |
2025/2/7 |
279 |
293 |
274 |
289 |
+4.71% |
1,974,400 |
2025/2/6 |
274 |
282 |
273 |
276 |
-0.72% |
1,240,600 |
2025/2/5 |
280 |
296 |
275 |
278 |
-0.71% |
2,978,000 |
2025/2/4 |
290 |
292 |
275 |
280 |
+2.94% |
2,238,500 |
2025/2/3 |
267 |
278 |
264 |
272 |
+0.37% |
1,719,200 |
2025/1/31 |
280 |
284 |
270 |
271 |
-5.24% |
2,719,700 |
2025/1/30 |
291 |
298 |
280 |
286 |
-1.72% |
3,483,400 |
2025/1/29 |
272 |
303 |
272 |
291 |
+6.99% |
6,370,100 |
2025/1/28 |
269 |
294 |
264 |
272 |
-9.63% |
7,940,900 |
2025/1/27 |
273 |
310 |
268 |
301 |
+13.16% |
10,371,300 |
2025/1/24 |
247 |
267 |
242 |
266 |
+6.83% |
4,106,400 |
2025/1/23 |
247 |
260 |
245 |
249 |
+1.22% |
5,078,500 |
2025/1/22 |
233 |
253 |
233 |
246 |
+6.03% |
5,607,800 |
2025/1/21 |
243 |
244 |
223 |
232 |
-3.73% |
4,601,300 |
2025/1/20 |
239 |
247 |
233 |
241 |
+2.55% |
6,727,900 |
2025/1/17 |
232 |
243 |
227 |
235 |
+1.73% |
10,044,200 |
2025/1/16 |
217 |
247 |
209 |
231 |
+15.50% |
24,131,400 |
2025/1/15 |
203 |
205 |
196 |
200 |
-0.50% |
1,173,900 |
|