| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/18 |
2,654 |
2,654 |
2,654 |
2,654 |
-0.08% |
200 |
| 2025/6/17 |
2,619 |
2,656 |
2,619 |
2,656 |
-0.08% |
200 |
| 2025/6/16 |
2,659 |
2,659 |
2,658 |
2,658 |
-0.04% |
600 |
| 2025/6/13 |
2,601 |
2,659 |
2,581 |
2,659 |
+1.26% |
2,000 |
| 2025/6/12 |
2,630 |
2,630 |
2,579 |
2,626 |
+1.78% |
1,200 |
| 2025/6/11 |
2,580 |
2,630 |
2,537 |
2,580 |
-0.12% |
2,600 |
| 2025/6/10 |
2,500 |
2,600 |
2,445 |
2,583 |
+2.58% |
2,400 |
| 2025/6/9 |
2,532 |
2,532 |
2,501 |
2,518 |
-0.55% |
1,300 |
| 2025/6/6 |
2,515 |
2,546 |
2,515 |
2,532 |
-0.20% |
400 |
| 2025/6/5 |
2,501 |
2,539 |
2,501 |
2,537 |
-0.20% |
400 |
| 2025/6/4 |
2,545 |
2,549 |
2,504 |
2,542 |
-0.12% |
2,200 |
| 2025/6/3 |
2,579 |
2,579 |
2,522 |
2,545 |
-1.32% |
3,100 |
| 2025/6/2 |
2,549 |
2,594 |
2,526 |
2,579 |
-0.77% |
2,200 |
| 2025/5/30 |
2,590 |
2,620 |
2,568 |
2,599 |
-0.23% |
2,100 |
| 2025/5/29 |
2,621 |
2,627 |
2,580 |
2,605 |
-3.52% |
44,900 |
| 2025/5/28 |
2,699 |
2,735 |
2,690 |
2,700 |
+0.22% |
5,000 |
| 2025/5/27 |
2,683 |
2,697 |
2,667 |
2,694 |
+0.26% |
1,800 |
| 2025/5/26 |
2,695 |
2,695 |
2,675 |
2,687 |
-0.30% |
900 |
| 2025/5/23 |
2,672 |
2,699 |
2,666 |
2,695 |
+0.07% |
2,400 |
| 2025/5/22 |
2,698 |
2,699 |
2,667 |
2,693 |
-0.19% |
2,000 |
| 2025/5/21 |
2,695 |
2,698 |
2,684 |
2,698 |
+0.11% |
2,300 |
| 2025/5/20 |
2,718 |
2,748 |
2,685 |
2,695 |
-0.85% |
2,300 |
| 2025/5/19 |
2,694 |
2,727 |
2,694 |
2,718 |
+0.85% |
1,200 |
| 2025/5/16 |
2,698 |
2,699 |
2,678 |
2,695 |
-0.11% |
1,200 |
| 2025/5/15 |
2,700 |
2,727 |
2,680 |
2,698 |
-1.10% |
2,200 |
| 2025/5/14 |
2,743 |
2,743 |
2,700 |
2,728 |
+0.11% |
2,100 |
| 2025/5/13 |
2,730 |
2,749 |
2,720 |
2,725 |
-0.84% |
1,300 |
| 2025/5/12 |
2,770 |
2,780 |
2,690 |
2,748 |
-0.90% |
4,200 |
| 2025/5/9 |
2,769 |
2,778 |
2,727 |
2,773 |
-0.43% |
3,000 |
| 2025/5/8 |
2,737 |
2,785 |
2,737 |
2,785 |
-0.07% |
1,500 |
| 2025/5/7 |
2,755 |
2,802 |
2,734 |
2,787 |
-0.64% |
6,600 |
| 2025/5/2 |
2,787 |
2,805 |
2,787 |
2,805 |
+0.00% |
500 |
| 2025/5/1 |
2,787 |
2,819 |
2,775 |
2,805 |
-0.36% |
3,500 |
| 2025/4/30 |
2,795 |
2,841 |
2,777 |
2,815 |
-0.46% |
3,500 |
| 2025/4/28 |
2,840 |
2,875 |
2,775 |
2,828 |
-0.42% |
4,500 |
| 2025/4/25 |
2,849 |
2,849 |
2,794 |
2,840 |
-0.32% |
1,700 |
| 2025/4/24 |
2,859 |
2,859 |
2,800 |
2,849 |
-0.38% |
700 |
| 2025/4/23 |
2,833 |
2,860 |
2,830 |
2,860 |
+0.67% |
700 |
| 2025/4/22 |
2,872 |
2,872 |
2,835 |
2,841 |
+0.21% |
1,100 |
| 2025/4/21 |
2,835 |
2,835 |
2,785 |
2,835 |
-0.21% |
700 |
| 2025/4/18 |
2,812 |
2,932 |
2,811 |
2,841 |
+1.10% |
4,700 |
| 2025/4/17 |
2,811 |
2,811 |
2,761 |
2,810 |
-0.07% |
500 |
| 2025/4/16 |
2,803 |
2,819 |
2,739 |
2,812 |
-0.99% |
3,500 |
| 2025/4/15 |
2,781 |
2,898 |
2,751 |
2,840 |
+2.49% |
2,200 |
| 2025/4/14 |
2,729 |
2,771 |
2,720 |
2,771 |
+1.65% |
1,200 |
| 2025/4/11 |
2,739 |
2,739 |
2,681 |
2,726 |
-1.59% |
1,100 |
| 2025/4/10 |
2,770 |
2,770 |
2,770 |
2,770 |
+5.73% |
500 |
| 2025/4/9 |
2,710 |
2,710 |
2,595 |
2,620 |
-4.55% |
700 |
| 2025/4/8 |
2,681 |
2,745 |
2,681 |
2,745 |
+2.81% |
1,900 |
| 2025/4/7 |
2,645 |
2,678 |
2,581 |
2,670 |
-7.77% |
3,500 |
| 2025/4/4 |
2,838 |
2,925 |
2,747 |
2,895 |
+0.24% |
5,200 |
| 2025/4/3 |
2,935 |
2,935 |
2,859 |
2,888 |
-1.60% |
1,100 |
| 2025/4/2 |
2,948 |
2,985 |
2,888 |
2,935 |
-0.58% |
1,800 |
| 2025/4/1 |
3,065 |
3,065 |
2,947 |
2,952 |
-1.17% |
4,600 |
| 2025/3/31 |
3,060 |
3,060 |
2,941 |
2,987 |
-2.23% |
4,300 |
| 2025/3/28 |
3,080 |
3,080 |
2,971 |
3,055 |
-1.93% |
3,500 |
| 2025/3/27 |
3,120 |
3,150 |
3,005 |
3,115 |
-1.42% |
3,300 |
| 2025/3/26 |
2,935 |
3,165 |
2,935 |
3,160 |
+6.43% |
8,100 |
| 2025/3/25 |
2,958 |
2,970 |
2,913 |
2,969 |
+0.30% |
2,700 |
| 2025/3/24 |
2,936 |
2,960 |
2,896 |
2,960 |
+0.82% |
7,000 |
| 2025/3/21 |
2,941 |
2,941 |
2,881 |
2,936 |
-0.58% |
2,400 |
| 2025/3/19 |
2,956 |
2,959 |
2,919 |
2,953 |
-0.74% |
3,500 |
| 2025/3/18 |
2,958 |
2,985 |
2,955 |
2,975 |
+0.20% |
3,600 |
| 2025/3/17 |
2,986 |
2,986 |
2,951 |
2,969 |
+0.64% |
2,400 |
| 2025/3/14 |
2,988 |
2,996 |
2,950 |
2,950 |
+0.41% |
2,500 |
| 2025/3/13 |
2,827 |
2,990 |
2,827 |
2,938 |
+3.09% |
3,000 |
| 2025/3/12 |
2,840 |
2,850 |
2,800 |
2,850 |
+1.79% |
2,200 |
| 2025/3/11 |
2,743 |
2,800 |
2,743 |
2,800 |
+0.39% |
700 |
| 2025/3/10 |
2,735 |
2,789 |
2,599 |
2,789 |
+1.97% |
2,500 |
| 2025/3/7 |
2,597 |
2,735 |
2,597 |
2,735 |
+5.27% |
3,000 |
| 2025/3/6 |
2,594 |
2,598 |
2,594 |
2,598 |
+0.15% |
300 |
| 2025/3/5 |
2,594 |
2,595 |
2,594 |
2,594 |
+0.19% |
600 |
| 2025/3/4 |
2,546 |
2,589 |
2,538 |
2,589 |
+1.69% |
1,400 |
| 2025/3/3 |
2,510 |
2,546 |
2,510 |
2,546 |
+1.84% |
2,500 |
| 2025/2/28 |
2,443 |
2,500 |
2,443 |
2,500 |
+2.33% |
2,100 |
| 2025/2/27 |
2,427 |
2,443 |
2,427 |
2,443 |
+0.95% |
300 |
| 2025/2/26 |
2,415 |
2,420 |
2,370 |
2,420 |
+0.25% |
1,000 |
| 2025/2/25 |
2,414 |
2,414 |
2,400 |
2,414 |
+0.00% |
1,000 |
| 2025/2/21 |
2,390 |
2,414 |
2,387 |
2,414 |
+1.09% |
3,800 |
| 2025/2/20 |
2,386 |
2,388 |
2,361 |
2,388 |
+0.08% |
700 |
| 2025/2/19 |
2,390 |
2,390 |
2,382 |
2,386 |
-0.50% |
1,200 |
| 2025/2/18 |
2,395 |
2,410 |
2,388 |
2,398 |
+0.13% |
2,100 |
| 2025/2/17 |
2,390 |
2,395 |
2,390 |
2,395 |
+0.29% |
800 |
| 2025/2/14 |
2,394 |
2,395 |
2,360 |
2,388 |
-0.25% |
3,900 |
| 2025/2/13 |
2,248 |
2,434 |
2,248 |
2,394 |
+5.32% |
9,500 |
| 2025/2/12 |
2,217 |
2,308 |
2,213 |
2,273 |
+1.25% |
5,300 |
| 2025/2/10 |
2,228 |
2,289 |
2,228 |
2,245 |
+0.76% |
1,100 |
| 2025/2/7 |
2,217 |
2,228 |
2,217 |
2,228 |
+0.41% |
300 |
| 2025/2/6 |
2,191 |
2,220 |
2,191 |
2,219 |
-0.05% |
1,300 |
| 2025/2/5 |
2,190 |
2,220 |
2,190 |
2,220 |
+1.37% |
1,300 |
| 2025/2/4 |
2,197 |
2,212 |
2,185 |
2,190 |
-0.36% |
2,300 |
| 2025/2/3 |
2,180 |
2,230 |
2,180 |
2,198 |
+0.83% |
1,600 |
| 2025/1/31 |
2,159 |
2,223 |
2,159 |
2,180 |
+3.02% |
8,300 |
| 2025/1/30 |
2,216 |
2,249 |
2,116 |
2,116 |
-6.08% |
23,600 |
| 2025/1/29 |
2,216 |
2,285 |
2,216 |
2,253 |
+1.81% |
2,100 |
| 2025/1/28 |
2,220 |
2,254 |
2,211 |
2,213 |
-0.32% |
2,900 |
| 2025/1/27 |
2,215 |
2,233 |
2,215 |
2,220 |
+0.18% |
1,800 |
| 2025/1/24 |
2,240 |
2,242 |
2,212 |
2,216 |
-1.60% |
3,700 |
| 2025/1/23 |
2,233 |
2,262 |
2,230 |
2,252 |
+0.94% |
2,200 |
| 2025/1/22 |
2,226 |
2,262 |
2,222 |
2,231 |
+0.04% |
1,700 |
| 2025/1/21 |
2,241 |
2,250 |
2,230 |
2,230 |
-0.49% |
2,000 |
| 2025/1/20 |
2,248 |
2,348 |
2,240 |
2,241 |
-2.48% |
3,800 |
| 2025/1/17 |
2,310 |
2,360 |
2,261 |
2,298 |
-0.73% |
1,700 |
| 2025/1/16 |
2,317 |
2,361 |
2,315 |
2,315 |
-0.17% |
1,900 |
| 2025/1/15 |
2,300 |
2,367 |
2,300 |
2,319 |
-1.11% |
2,900 |
| 2025/1/14 |
2,400 |
2,449 |
2,302 |
2,345 |
-1.47% |
1,700 |
| 2025/1/10 |
2,361 |
2,380 |
2,361 |
2,380 |
-0.13% |
700 |
| 2025/1/9 |
2,375 |
2,392 |
2,375 |
2,383 |
-1.28% |
1,200 |
| 2025/1/8 |
2,369 |
2,450 |
2,369 |
2,414 |
-0.21% |
1,300 |
| 2025/1/7 |
2,392 |
2,442 |
2,369 |
2,419 |
-0.94% |
1,100 |
| 2025/1/6 |
2,417 |
2,442 |
2,365 |
2,442 |
+0.83% |
1,200 |
| 2024/12/30 |
2,402 |
2,449 |
2,402 |
2,422 |
+0.08% |
500 |
| 2024/12/27 |
2,447 |
2,450 |
2,387 |
2,420 |
-0.37% |
1,100 |
| 2024/12/26 |
2,332 |
2,435 |
2,332 |
2,429 |
+1.97% |
3,100 |
| 2024/12/25 |
2,452 |
2,452 |
2,344 |
2,382 |
-2.54% |
2,000 |
| 2024/12/24 |
2,422 |
2,444 |
2,422 |
2,444 |
+0.37% |
600 |
| 2024/12/23 |
2,402 |
2,435 |
2,385 |
2,435 |
-0.29% |
1,600 |
| 2024/12/20 |
2,442 |
2,442 |
2,442 |
2,442 |
+0.70% |
200 |
| 2024/12/19 |
2,329 |
2,425 |
2,329 |
2,425 |
+1.93% |
1,200 |
| 2024/12/18 |
2,343 |
2,379 |
2,320 |
2,379 |
+2.81% |
2,800 |
| 2024/12/17 |
2,294 |
2,314 |
2,294 |
2,314 |
+0.35% |
300 |
| 2024/12/16 |
2,273 |
2,341 |
2,254 |
2,306 |
-0.73% |
1,100 |
| 2024/12/13 |
2,370 |
2,370 |
2,321 |
2,323 |
+0.13% |
3,500 |
|
