日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
775 |
783 |
758 |
771 |
+1.31% |
90,600 |
2025/7/11 |
761 |
770 |
753 |
761 |
+1.06% |
98,400 |
2025/7/10 |
762 |
770 |
747 |
753 |
-1.18% |
65,600 |
2025/7/9 |
761 |
765 |
758 |
762 |
+1.60% |
18,800 |
2025/7/8 |
760 |
769 |
750 |
750 |
-2.47% |
58,900 |
2025/7/7 |
766 |
771 |
759 |
769 |
+0.39% |
25,900 |
2025/7/4 |
782 |
782 |
765 |
766 |
-0.78% |
52,600 |
2025/7/3 |
789 |
789 |
771 |
772 |
-2.03% |
75,600 |
2025/7/2 |
797 |
811 |
788 |
788 |
-2.48% |
60,600 |
2025/7/1 |
840 |
846 |
808 |
808 |
-3.12% |
105,000 |
2025/6/30 |
790 |
857 |
790 |
834 |
+5.97% |
284,500 |
2025/6/27 |
794 |
796 |
786 |
787 |
+0.13% |
26,300 |
2025/6/26 |
796 |
806 |
785 |
786 |
-1.13% |
40,300 |
2025/6/25 |
815 |
815 |
795 |
795 |
-1.24% |
42,900 |
2025/6/24 |
790 |
812 |
788 |
805 |
+2.94% |
94,300 |
2025/6/23 |
788 |
790 |
774 |
782 |
-1.01% |
55,900 |
2025/6/20 |
793 |
793 |
782 |
790 |
-0.25% |
76,400 |
2025/6/19 |
780 |
792 |
777 |
792 |
+1.67% |
22,900 |
2025/6/18 |
777 |
785 |
769 |
779 |
+0.26% |
40,300 |
2025/6/17 |
770 |
786 |
762 |
777 |
+0.91% |
85,200 |
2025/6/16 |
763 |
773 |
757 |
770 |
-0.90% |
35,600 |
2025/6/13 |
805 |
805 |
771 |
777 |
-2.26% |
103,900 |
2025/6/12 |
787 |
801 |
783 |
795 |
+1.02% |
108,100 |
2025/6/11 |
760 |
787 |
753 |
787 |
+4.65% |
92,000 |
2025/6/10 |
758 |
764 |
752 |
752 |
-0.79% |
32,700 |
2025/6/9 |
736 |
759 |
736 |
758 |
+2.99% |
38,700 |
2025/6/6 |
735 |
746 |
735 |
736 |
-0.41% |
29,700 |
2025/6/5 |
742 |
757 |
739 |
739 |
-0.40% |
51,500 |
2025/6/4 |
752 |
758 |
742 |
742 |
-1.72% |
78,200 |
2025/6/3 |
757 |
770 |
745 |
755 |
+5.89% |
292,300 |
2025/6/2 |
709 |
715 |
700 |
713 |
+0.42% |
44,900 |
2025/5/30 |
699 |
713 |
691 |
710 |
+1.57% |
46,700 |
2025/5/29 |
694 |
703 |
692 |
699 |
+0.58% |
21,600 |
2025/5/28 |
712 |
715 |
695 |
695 |
-1.28% |
24,900 |
2025/5/27 |
687 |
704 |
687 |
704 |
+2.47% |
59,700 |
2025/5/26 |
665 |
687 |
665 |
687 |
+3.62% |
42,300 |
2025/5/23 |
682 |
689 |
661 |
663 |
-2.36% |
65,000 |
2025/5/22 |
675 |
689 |
675 |
679 |
-0.44% |
37,300 |
2025/5/21 |
685 |
693 |
682 |
682 |
+0.15% |
48,700 |
2025/5/20 |
705 |
712 |
673 |
681 |
-3.95% |
144,000 |
2025/5/19 |
713 |
722 |
699 |
709 |
-0.56% |
154,100 |
2025/5/16 |
716 |
725 |
710 |
713 |
-0.28% |
80,400 |
2025/5/15 |
720 |
728 |
705 |
715 |
-1.52% |
147,400 |
2025/5/14 |
720 |
737 |
717 |
726 |
+0.83% |
83,100 |
2025/5/13 |
719 |
727 |
718 |
720 |
+0.14% |
62,300 |
2025/5/12 |
707 |
723 |
707 |
719 |
+2.42% |
125,600 |
2025/5/9 |
696 |
708 |
692 |
702 |
+1.74% |
158,600 |
2025/5/8 |
696 |
706 |
688 |
690 |
+0.15% |
112,500 |
2025/5/7 |
682 |
690 |
660 |
689 |
+1.03% |
224,400 |
2025/5/2 |
670 |
694 |
664 |
682 |
+0.29% |
164,300 |
2025/5/1 |
666 |
689 |
666 |
680 |
+2.10% |
167,500 |
2025/4/30 |
658 |
673 |
656 |
666 |
+0.91% |
93,700 |
2025/4/28 |
660 |
668 |
656 |
660 |
-0.45% |
65,900 |
2025/4/25 |
666 |
684 |
651 |
663 |
-0.90% |
266,200 |
2025/4/24 |
670 |
686 |
668 |
669 |
+0.00% |
120,900 |
2025/4/23 |
647 |
670 |
647 |
669 |
+4.04% |
155,700 |
2025/4/22 |
638 |
651 |
638 |
643 |
+1.10% |
152,300 |
2025/4/21 |
624 |
650 |
619 |
636 |
+2.42% |
279,200 |
2025/4/18 |
629 |
649 |
607 |
621 |
+7.63% |
739,600 |
2025/4/17 |
568 |
578 |
560 |
577 |
+0.87% |
127,000 |
2025/4/16 |
589 |
590 |
565 |
572 |
-2.72% |
202,800 |
2025/4/15 |
600 |
615 |
585 |
588 |
-12.37% |
436,400 |
2025/4/14 |
680 |
690 |
663 |
671 |
+1.67% |
196,900 |
2025/4/11 |
630 |
660 |
621 |
660 |
+3.12% |
74,800 |
2025/4/10 |
660 |
660 |
634 |
640 |
+6.67% |
103,400 |
2025/4/9 |
603 |
608 |
588 |
600 |
-4.31% |
126,100 |
2025/4/8 |
605 |
642 |
602 |
627 |
+12.37% |
119,200 |
2025/4/7 |
561 |
595 |
553 |
558 |
-12.95% |
291,100 |
2025/4/4 |
665 |
674 |
621 |
641 |
-6.42% |
185,400 |
2025/4/3 |
674 |
704 |
674 |
685 |
-3.39% |
75,400 |
2025/4/2 |
692 |
710 |
682 |
709 |
+2.75% |
107,000 |
2025/4/1 |
714 |
714 |
690 |
690 |
-1.99% |
47,900 |
2025/3/31 |
704 |
710 |
693 |
704 |
-1.12% |
71,000 |
2025/3/28 |
731 |
734 |
712 |
712 |
-2.86% |
87,600 |
2025/3/27 |
735 |
739 |
729 |
733 |
-0.27% |
61,400 |
2025/3/26 |
740 |
767 |
731 |
735 |
-1.08% |
84,400 |
2025/3/25 |
737 |
773 |
728 |
743 |
+0.81% |
159,500 |
2025/3/24 |
737 |
747 |
725 |
737 |
+2.08% |
137,600 |
2025/3/21 |
670 |
733 |
669 |
722 |
+8.57% |
275,300 |
2025/3/19 |
675 |
675 |
662 |
665 |
-0.89% |
32,600 |
2025/3/18 |
663 |
671 |
663 |
671 |
+0.75% |
43,100 |
2025/3/17 |
679 |
707 |
661 |
666 |
-0.45% |
125,800 |
2025/3/14 |
658 |
677 |
649 |
669 |
+2.29% |
84,500 |
2025/3/13 |
659 |
663 |
653 |
654 |
-0.76% |
30,600 |
2025/3/12 |
653 |
665 |
653 |
659 |
-0.60% |
29,700 |
2025/3/11 |
635 |
667 |
627 |
663 |
+2.31% |
63,200 |
2025/3/10 |
645 |
653 |
640 |
648 |
+0.31% |
45,900 |
2025/3/7 |
649 |
655 |
643 |
646 |
-2.27% |
43,100 |
2025/3/6 |
648 |
669 |
645 |
661 |
+1.69% |
61,500 |
2025/3/5 |
647 |
652 |
638 |
650 |
+0.78% |
26,000 |
2025/3/4 |
645 |
647 |
630 |
645 |
-1.53% |
79,500 |
2025/3/3 |
655 |
659 |
644 |
655 |
+1.39% |
28,600 |
2025/2/28 |
647 |
651 |
632 |
646 |
-1.37% |
87,900 |
2025/2/27 |
665 |
665 |
649 |
655 |
-1.06% |
27,200 |
2025/2/26 |
660 |
677 |
643 |
662 |
+1.22% |
107,300 |
2025/2/25 |
658 |
669 |
623 |
654 |
-1.95% |
125,400 |
2025/2/21 |
661 |
672 |
655 |
667 |
+0.45% |
67,400 |
2025/2/20 |
685 |
695 |
662 |
664 |
-3.21% |
207,600 |
2025/2/19 |
685 |
689 |
676 |
686 |
-0.15% |
76,700 |
2025/2/18 |
699 |
702 |
687 |
687 |
-0.87% |
48,000 |
2025/2/17 |
700 |
706 |
688 |
693 |
-2.26% |
101,300 |
2025/2/14 |
722 |
722 |
704 |
709 |
-1.12% |
68,300 |
2025/2/13 |
720 |
728 |
708 |
717 |
+0.28% |
68,000 |
2025/2/12 |
700 |
734 |
690 |
715 |
+3.32% |
122,600 |
2025/2/10 |
708 |
715 |
692 |
692 |
-1.42% |
111,200 |
2025/2/7 |
667 |
706 |
662 |
702 |
+5.25% |
137,700 |
2025/2/6 |
658 |
668 |
658 |
667 |
+1.99% |
53,600 |
2025/2/5 |
650 |
662 |
647 |
654 |
+1.40% |
36,700 |
2025/2/4 |
647 |
650 |
641 |
645 |
+1.10% |
40,400 |
2025/2/3 |
648 |
648 |
622 |
638 |
-3.63% |
127,800 |
2025/1/31 |
659 |
663 |
650 |
662 |
+0.00% |
42,400 |
2025/1/30 |
664 |
667 |
650 |
662 |
+0.30% |
65,800 |
2025/1/29 |
675 |
677 |
659 |
660 |
-2.94% |
87,700 |
2025/1/28 |
662 |
680 |
656 |
680 |
+1.95% |
55,000 |
2025/1/27 |
664 |
677 |
661 |
667 |
+1.06% |
49,800 |
2025/1/24 |
652 |
661 |
644 |
660 |
+0.15% |
54,300 |
2025/1/23 |
665 |
665 |
640 |
659 |
-1.64% |
119,400 |
2025/1/22 |
690 |
690 |
662 |
670 |
-1.47% |
102,600 |
2025/1/21 |
684 |
688 |
666 |
680 |
+0.59% |
74,200 |
2025/1/20 |
651 |
687 |
634 |
676 |
+4.32% |
194,100 |
2025/1/17 |
669 |
670 |
636 |
648 |
-2.99% |
166,700 |
2025/1/16 |
690 |
698 |
650 |
668 |
-2.91% |
321,900 |
2025/1/15 |
650 |
688 |
649 |
688 |
+17.01% |
515,400 |
|