日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
659 |
667 |
647 |
649 |
-1.96% |
35,800 |
2025/7/11 |
655 |
670 |
655 |
662 |
+1.38% |
59,300 |
2025/7/10 |
659 |
659 |
648 |
653 |
-0.91% |
43,000 |
2025/7/9 |
661 |
661 |
652 |
659 |
+0.00% |
36,500 |
2025/7/8 |
663 |
668 |
656 |
659 |
+0.00% |
23,800 |
2025/7/7 |
643 |
662 |
643 |
659 |
+2.01% |
34,500 |
2025/7/4 |
657 |
660 |
646 |
646 |
-0.62% |
17,500 |
2025/7/3 |
659 |
659 |
650 |
650 |
-0.46% |
25,000 |
2025/7/2 |
674 |
676 |
653 |
653 |
-3.26% |
50,300 |
2025/7/1 |
707 |
708 |
675 |
675 |
-4.66% |
51,600 |
2025/6/30 |
671 |
708 |
671 |
708 |
+6.79% |
126,300 |
2025/6/27 |
675 |
675 |
660 |
663 |
-0.30% |
37,200 |
2025/6/26 |
665 |
679 |
655 |
665 |
+0.00% |
71,000 |
2025/6/25 |
662 |
675 |
656 |
665 |
+2.31% |
83,400 |
2025/6/24 |
650 |
652 |
643 |
650 |
+0.93% |
24,700 |
2025/6/23 |
651 |
651 |
638 |
644 |
-1.23% |
35,600 |
2025/6/20 |
662 |
663 |
652 |
652 |
-1.51% |
64,700 |
2025/6/19 |
665 |
670 |
659 |
662 |
-0.30% |
29,500 |
2025/6/18 |
665 |
673 |
664 |
664 |
-0.90% |
25,600 |
2025/6/17 |
666 |
673 |
661 |
670 |
+1.21% |
29,800 |
2025/6/16 |
666 |
667 |
657 |
662 |
-0.60% |
35,800 |
2025/6/13 |
677 |
678 |
662 |
666 |
-1.33% |
60,400 |
2025/6/12 |
676 |
679 |
670 |
675 |
+0.30% |
32,000 |
2025/6/11 |
667 |
673 |
662 |
673 |
+0.90% |
22,600 |
2025/6/10 |
669 |
673 |
662 |
667 |
-0.15% |
44,600 |
2025/6/9 |
658 |
668 |
654 |
668 |
+1.21% |
30,600 |
2025/6/6 |
664 |
669 |
650 |
660 |
-1.35% |
78,600 |
2025/6/5 |
680 |
680 |
658 |
669 |
-2.05% |
83,000 |
2025/6/4 |
679 |
683 |
676 |
683 |
+0.00% |
48,900 |
2025/6/3 |
679 |
683 |
673 |
683 |
+0.15% |
85,600 |
2025/6/2 |
667 |
682 |
667 |
682 |
+1.64% |
61,700 |
2025/5/30 |
675 |
679 |
660 |
671 |
-1.03% |
117,500 |
2025/5/29 |
680 |
681 |
675 |
678 |
-0.88% |
44,300 |
2025/5/28 |
684 |
693 |
679 |
684 |
-0.73% |
49,100 |
2025/5/27 |
685 |
693 |
678 |
689 |
-0.43% |
81,700 |
2025/5/26 |
710 |
711 |
688 |
692 |
-2.26% |
53,900 |
2025/5/23 |
716 |
716 |
702 |
708 |
+0.14% |
17,000 |
2025/5/22 |
708 |
722 |
705 |
707 |
-0.56% |
25,000 |
2025/5/21 |
730 |
730 |
710 |
711 |
-2.87% |
40,900 |
2025/5/20 |
735 |
738 |
726 |
732 |
+0.97% |
22,100 |
2025/5/19 |
739 |
742 |
720 |
725 |
-3.33% |
28,400 |
2025/5/16 |
751 |
755 |
697 |
750 |
-3.47% |
237,500 |
2025/5/15 |
767 |
798 |
758 |
777 |
+1.44% |
57,400 |
2025/5/14 |
761 |
766 |
748 |
766 |
-0.52% |
46,000 |
2025/5/13 |
782 |
782 |
765 |
770 |
-0.26% |
14,800 |
2025/5/12 |
769 |
781 |
765 |
772 |
+0.52% |
25,900 |
2025/5/9 |
755 |
770 |
755 |
768 |
+1.19% |
12,100 |
2025/5/8 |
759 |
759 |
746 |
759 |
-0.39% |
14,800 |
2025/5/7 |
754 |
762 |
754 |
762 |
+0.93% |
9,000 |
2025/5/2 |
761 |
762 |
752 |
755 |
-0.92% |
8,100 |
2025/5/1 |
766 |
766 |
757 |
762 |
-0.13% |
4,000 |
2025/4/30 |
757 |
765 |
755 |
763 |
+0.53% |
12,000 |
2025/4/28 |
756 |
762 |
755 |
759 |
+0.53% |
6,100 |
2025/4/25 |
761 |
767 |
749 |
755 |
-1.95% |
22,600 |
2025/4/24 |
775 |
775 |
760 |
770 |
-0.26% |
13,500 |
2025/4/23 |
778 |
779 |
759 |
772 |
+0.13% |
23,300 |
2025/4/22 |
792 |
792 |
762 |
771 |
-2.03% |
18,700 |
2025/4/21 |
787 |
792 |
778 |
787 |
+0.00% |
10,500 |
2025/4/18 |
769 |
789 |
760 |
787 |
+2.74% |
23,500 |
2025/4/17 |
771 |
780 |
762 |
766 |
-1.42% |
14,500 |
2025/4/16 |
774 |
777 |
761 |
777 |
-0.38% |
13,900 |
2025/4/15 |
775 |
788 |
775 |
780 |
+0.91% |
7,000 |
2025/4/14 |
773 |
788 |
769 |
773 |
+1.44% |
19,800 |
2025/4/11 |
733 |
762 |
722 |
762 |
+2.01% |
16,300 |
2025/4/10 |
768 |
775 |
746 |
747 |
+3.46% |
21,300 |
2025/4/9 |
753 |
753 |
701 |
722 |
-2.17% |
18,900 |
2025/4/8 |
701 |
746 |
700 |
738 |
+10.48% |
30,400 |
2025/4/7 |
667 |
720 |
665 |
668 |
-11.17% |
81,400 |
2025/4/4 |
757 |
774 |
721 |
752 |
-4.45% |
66,400 |
2025/4/3 |
781 |
820 |
758 |
787 |
-4.26% |
36,500 |
2025/4/2 |
849 |
850 |
822 |
822 |
-1.44% |
17,800 |
2025/4/1 |
874 |
882 |
833 |
834 |
-4.14% |
40,400 |
2025/3/31 |
832 |
871 |
826 |
870 |
+2.72% |
55,900 |
2025/3/28 |
833 |
860 |
833 |
847 |
+3.29% |
38,800 |
2025/3/27 |
812 |
820 |
799 |
820 |
+1.74% |
19,300 |
2025/3/26 |
809 |
816 |
801 |
806 |
+0.88% |
8,600 |
2025/3/25 |
809 |
809 |
795 |
799 |
+0.00% |
7,600 |
2025/3/24 |
803 |
812 |
792 |
799 |
-0.25% |
20,100 |
2025/3/21 |
816 |
821 |
795 |
801 |
-0.87% |
20,600 |
2025/3/19 |
799 |
812 |
795 |
808 |
+1.13% |
23,000 |
2025/3/18 |
805 |
805 |
776 |
799 |
+0.13% |
32,900 |
2025/3/17 |
796 |
810 |
782 |
798 |
+1.27% |
43,400 |
2025/3/14 |
750 |
810 |
741 |
788 |
+4.37% |
129,700 |
2025/3/13 |
746 |
759 |
744 |
755 |
+1.89% |
17,000 |
2025/3/12 |
751 |
760 |
734 |
741 |
-1.33% |
15,100 |
2025/3/11 |
745 |
751 |
732 |
751 |
+0.54% |
21,700 |
2025/3/10 |
750 |
755 |
746 |
747 |
-0.40% |
7,400 |
2025/3/7 |
755 |
760 |
741 |
750 |
-0.79% |
17,200 |
2025/3/6 |
779 |
780 |
752 |
756 |
-1.05% |
13,500 |
2025/3/5 |
755 |
778 |
754 |
764 |
+0.92% |
43,400 |
2025/3/4 |
766 |
766 |
745 |
757 |
-1.05% |
22,600 |
2025/3/3 |
782 |
788 |
760 |
765 |
-1.92% |
24,700 |
2025/2/28 |
791 |
818 |
770 |
780 |
-1.52% |
73,900 |
2025/2/27 |
784 |
817 |
782 |
792 |
+1.28% |
47,600 |
2025/2/26 |
757 |
793 |
757 |
782 |
+2.89% |
66,000 |
2025/2/25 |
788 |
788 |
759 |
760 |
-2.81% |
128,000 |
2025/2/21 |
828 |
830 |
760 |
782 |
-5.90% |
153,400 |
2025/2/20 |
834 |
867 |
830 |
831 |
-1.07% |
68,800 |
2025/2/19 |
868 |
881 |
816 |
840 |
-4.33% |
106,100 |
2025/2/18 |
885 |
941 |
870 |
878 |
-1.35% |
223,700 |
2025/2/17 |
900 |
975 |
884 |
890 |
+5.83% |
290,900 |
2025/2/14 |
824 |
844 |
820 |
841 |
+1.94% |
44,400 |
2025/2/13 |
830 |
850 |
825 |
825 |
-1.08% |
23,400 |
2025/2/12 |
812 |
844 |
808 |
834 |
+2.58% |
35,300 |
2025/2/10 |
809 |
819 |
809 |
813 |
+0.62% |
12,800 |
2025/2/7 |
811 |
821 |
805 |
808 |
-0.74% |
17,300 |
2025/2/6 |
820 |
823 |
811 |
814 |
-0.97% |
21,700 |
2025/2/5 |
808 |
824 |
800 |
822 |
+0.74% |
36,000 |
2025/2/4 |
794 |
816 |
782 |
816 |
+4.62% |
82,200 |
2025/2/3 |
777 |
780 |
752 |
780 |
-1.52% |
35,800 |
2025/1/31 |
792 |
796 |
773 |
792 |
-0.75% |
48,600 |
2025/1/30 |
810 |
833 |
793 |
798 |
-2.56% |
49,600 |
2025/1/29 |
803 |
838 |
797 |
819 |
+3.02% |
80,800 |
2025/1/28 |
782 |
796 |
781 |
795 |
+0.63% |
18,300 |
2025/1/27 |
773 |
806 |
773 |
790 |
+3.95% |
23,900 |
2025/1/24 |
733 |
768 |
728 |
760 |
+3.12% |
36,700 |
2025/1/23 |
747 |
747 |
731 |
737 |
-2.64% |
15,300 |
2025/1/22 |
758 |
765 |
748 |
757 |
-0.26% |
10,100 |
2025/1/21 |
764 |
764 |
745 |
759 |
+0.66% |
15,100 |
2025/1/20 |
751 |
754 |
750 |
754 |
+0.40% |
6,100 |
2025/1/17 |
744 |
753 |
743 |
751 |
+0.00% |
7,500 |
2025/1/16 |
757 |
768 |
746 |
751 |
-0.92% |
37,400 |
2025/1/15 |
769 |
778 |
758 |
758 |
-0.52% |
13,100 |
|