日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
404 |
421 |
390 |
412 |
+3.00% |
139,800 |
2025/7/11 |
404 |
404 |
392 |
400 |
+1.78% |
47,300 |
2025/7/10 |
400 |
400 |
391 |
393 |
-0.51% |
5,200 |
2025/7/9 |
389 |
395 |
386 |
395 |
+1.54% |
14,800 |
2025/7/8 |
380 |
389 |
371 |
389 |
+2.37% |
18,900 |
2025/7/7 |
377 |
385 |
376 |
380 |
+0.80% |
68,100 |
2025/7/4 |
373 |
383 |
366 |
377 |
+3.01% |
6,400 |
2025/7/3 |
367 |
373 |
359 |
366 |
-0.27% |
8,700 |
2025/7/2 |
376 |
387 |
367 |
367 |
-2.91% |
14,000 |
2025/7/1 |
383 |
388 |
378 |
378 |
-2.33% |
7,300 |
2025/6/30 |
387 |
389 |
380 |
387 |
+0.00% |
10,900 |
2025/6/27 |
392 |
392 |
377 |
387 |
+2.65% |
5,000 |
2025/6/26 |
399 |
399 |
376 |
377 |
-4.80% |
21,600 |
2025/6/25 |
377 |
399 |
375 |
396 |
+6.17% |
11,700 |
2025/6/24 |
379 |
381 |
373 |
373 |
-1.84% |
14,200 |
2025/6/23 |
408 |
408 |
372 |
380 |
-5.00% |
17,000 |
2025/6/20 |
410 |
410 |
394 |
400 |
-0.99% |
13,500 |
2025/6/19 |
400 |
406 |
400 |
404 |
+1.00% |
3,200 |
2025/6/18 |
397 |
407 |
397 |
400 |
+0.25% |
3,800 |
2025/6/17 |
389 |
399 |
389 |
399 |
+3.64% |
5,100 |
2025/6/16 |
391 |
394 |
385 |
385 |
-0.52% |
5,500 |
2025/6/13 |
395 |
395 |
387 |
387 |
-3.25% |
10,100 |
2025/6/12 |
395 |
400 |
395 |
400 |
+1.27% |
2,300 |
2025/6/11 |
403 |
403 |
393 |
395 |
-1.99% |
9,700 |
2025/6/10 |
414 |
414 |
403 |
403 |
-2.66% |
7,700 |
2025/6/9 |
408 |
414 |
402 |
414 |
+3.50% |
5,200 |
2025/6/6 |
405 |
412 |
395 |
400 |
-1.48% |
12,800 |
2025/6/5 |
400 |
417 |
400 |
406 |
+0.50% |
26,400 |
2025/6/4 |
418 |
419 |
397 |
404 |
-2.42% |
32,400 |
2025/6/3 |
404 |
414 |
399 |
414 |
+4.55% |
28,100 |
2025/6/2 |
390 |
400 |
390 |
396 |
+2.06% |
16,300 |
2025/5/30 |
381 |
392 |
375 |
388 |
+1.84% |
16,000 |
2025/5/29 |
385 |
397 |
377 |
381 |
-1.30% |
49,900 |
2025/5/28 |
406 |
408 |
380 |
386 |
-5.62% |
55,200 |
2025/5/27 |
396 |
415 |
386 |
409 |
+5.41% |
83,000 |
2025/5/26 |
391 |
395 |
382 |
388 |
+0.52% |
26,000 |
2025/5/23 |
374 |
390 |
371 |
386 |
+2.12% |
65,100 |
2025/5/22 |
360 |
382 |
350 |
378 |
+5.00% |
123,400 |
2025/5/21 |
344 |
366 |
336 |
360 |
+4.65% |
81,800 |
2025/5/20 |
339 |
348 |
339 |
344 |
+0.00% |
20,500 |
2025/5/19 |
323 |
346 |
323 |
344 |
+4.88% |
38,000 |
2025/5/16 |
334 |
334 |
324 |
328 |
+0.00% |
14,200 |
2025/5/15 |
337 |
352 |
319 |
328 |
-0.30% |
629,400 |
2025/5/14 |
337 |
337 |
325 |
329 |
+2.49% |
10,200 |
2025/5/13 |
332 |
341 |
318 |
321 |
-3.31% |
38,700 |
2025/5/12 |
330 |
332 |
327 |
332 |
+0.61% |
13,100 |
2025/5/9 |
329 |
330 |
326 |
330 |
+0.00% |
4,400 |
2025/5/8 |
320 |
332 |
320 |
330 |
+0.92% |
7,200 |
2025/5/7 |
317 |
329 |
317 |
327 |
+3.48% |
32,100 |
2025/5/2 |
314 |
317 |
311 |
316 |
-0.32% |
23,700 |
2025/5/1 |
317 |
317 |
314 |
317 |
+0.63% |
10,400 |
2025/4/30 |
317 |
319 |
313 |
315 |
+0.00% |
21,800 |
2025/4/28 |
323 |
323 |
314 |
315 |
-0.63% |
22,000 |
2025/4/25 |
317 |
332 |
314 |
317 |
-0.63% |
24,200 |
2025/4/24 |
323 |
323 |
314 |
319 |
-1.24% |
33,800 |
2025/4/23 |
325 |
328 |
321 |
323 |
-0.31% |
24,600 |
2025/4/22 |
334 |
338 |
313 |
324 |
-2.70% |
37,100 |
2025/4/21 |
337 |
393 |
326 |
333 |
-3.20% |
516,900 |
2025/4/18 |
314 |
368 |
306 |
344 |
+9.21% |
299,900 |
2025/4/17 |
320 |
320 |
307 |
315 |
-2.48% |
33,400 |
2025/4/16 |
320 |
327 |
317 |
323 |
+1.57% |
15,500 |
2025/4/15 |
314 |
321 |
313 |
318 |
+0.95% |
8,700 |
2025/4/14 |
319 |
320 |
305 |
315 |
+2.61% |
43,200 |
2025/4/11 |
294 |
308 |
290 |
307 |
+3.02% |
11,100 |
2025/4/10 |
300 |
300 |
279 |
298 |
+4.93% |
8,800 |
2025/4/9 |
281 |
289 |
272 |
284 |
-0.70% |
6,600 |
2025/4/8 |
285 |
291 |
280 |
286 |
+2.51% |
10,600 |
2025/4/7 |
293 |
293 |
265 |
279 |
-5.10% |
44,100 |
2025/4/4 |
285 |
296 |
282 |
294 |
+0.68% |
21,800 |
2025/4/3 |
298 |
302 |
290 |
292 |
-3.63% |
12,200 |
2025/4/2 |
305 |
307 |
301 |
303 |
+0.66% |
15,200 |
2025/4/1 |
305 |
305 |
300 |
301 |
+0.00% |
1,700 |
2025/3/31 |
299 |
304 |
299 |
301 |
+0.33% |
6,800 |
2025/3/28 |
305 |
320 |
300 |
300 |
-1.32% |
32,400 |
2025/3/27 |
306 |
309 |
301 |
304 |
-0.65% |
5,300 |
2025/3/26 |
306 |
309 |
306 |
306 |
-0.33% |
4,900 |
2025/3/25 |
309 |
309 |
301 |
307 |
+0.66% |
13,300 |
2025/3/24 |
310 |
318 |
302 |
305 |
-1.61% |
7,200 |
2025/3/21 |
313 |
318 |
310 |
310 |
-0.96% |
2,900 |
2025/3/19 |
305 |
321 |
301 |
313 |
+1.95% |
23,000 |
2025/3/18 |
303 |
316 |
301 |
307 |
+1.99% |
17,000 |
2025/3/17 |
298 |
302 |
297 |
301 |
+0.33% |
1,900 |
2025/3/14 |
297 |
300 |
296 |
300 |
+1.01% |
3,100 |
2025/3/13 |
298 |
306 |
297 |
297 |
-0.34% |
5,700 |
2025/3/12 |
297 |
299 |
295 |
298 |
+0.34% |
7,500 |
2025/3/11 |
300 |
304 |
295 |
297 |
-2.62% |
4,500 |
2025/3/10 |
307 |
307 |
301 |
305 |
-0.97% |
1,400 |
2025/3/7 |
301 |
308 |
300 |
308 |
+2.33% |
12,500 |
2025/3/6 |
301 |
304 |
299 |
301 |
+0.00% |
4,500 |
2025/3/5 |
300 |
303 |
295 |
301 |
+0.00% |
21,300 |
2025/3/4 |
308 |
309 |
300 |
301 |
-0.99% |
15,200 |
2025/3/3 |
304 |
309 |
303 |
304 |
+1.00% |
5,300 |
2025/2/28 |
313 |
314 |
289 |
301 |
-4.14% |
45,700 |
2025/2/27 |
313 |
315 |
313 |
314 |
+0.32% |
1,700 |
2025/2/26 |
321 |
325 |
312 |
313 |
-2.80% |
5,700 |
2025/2/25 |
314 |
323 |
314 |
322 |
+1.26% |
1,600 |
2025/2/21 |
317 |
321 |
315 |
318 |
+0.00% |
1,700 |
2025/2/20 |
322 |
323 |
317 |
318 |
+0.63% |
9,800 |
2025/2/19 |
308 |
323 |
307 |
316 |
+3.27% |
13,800 |
2025/2/18 |
316 |
316 |
306 |
306 |
-3.16% |
10,800 |
2025/2/17 |
325 |
327 |
315 |
316 |
-3.66% |
21,500 |
2025/2/14 |
335 |
335 |
323 |
328 |
-0.61% |
12,500 |
2025/2/13 |
328 |
337 |
321 |
330 |
+1.85% |
14,700 |
2025/2/12 |
316 |
360 |
315 |
324 |
+1.89% |
115,400 |
2025/2/10 |
312 |
318 |
312 |
318 |
+0.00% |
2,200 |
2025/2/7 |
314 |
318 |
313 |
318 |
+0.95% |
1,500 |
2025/2/6 |
319 |
319 |
305 |
315 |
-0.94% |
5,700 |
2025/2/5 |
308 |
319 |
308 |
318 |
+3.25% |
5,200 |
2025/2/4 |
324 |
330 |
306 |
308 |
-4.94% |
50,400 |
2025/2/3 |
327 |
327 |
321 |
324 |
-0.92% |
2,800 |
2025/1/31 |
330 |
330 |
323 |
327 |
+0.62% |
6,200 |
2025/1/30 |
327 |
331 |
324 |
325 |
-1.81% |
4,800 |
2025/1/29 |
330 |
332 |
325 |
331 |
+0.61% |
7,500 |
2025/1/28 |
333 |
333 |
317 |
329 |
+0.00% |
8,900 |
2025/1/27 |
324 |
338 |
323 |
329 |
+2.49% |
37,300 |
2025/1/24 |
320 |
327 |
313 |
321 |
-0.62% |
26,300 |
2025/1/23 |
333 |
336 |
320 |
323 |
-2.71% |
16,600 |
2025/1/22 |
330 |
335 |
329 |
332 |
+0.61% |
14,200 |
2025/1/21 |
322 |
331 |
319 |
330 |
+1.54% |
12,600 |
2025/1/20 |
321 |
327 |
319 |
325 |
+0.00% |
24,500 |
2025/1/17 |
336 |
336 |
315 |
325 |
-1.52% |
55,700 |
2025/1/16 |
360 |
364 |
330 |
330 |
-12.00% |
126,400 |
2025/1/15 |
382 |
409 |
353 |
375 |
-1.57% |
425,900 |
|