日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
610 |
614 |
605 |
610 |
+1.16% |
78,200 |
2025/7/11 |
593 |
607 |
593 |
603 |
+2.73% |
63,900 |
2025/7/10 |
597 |
597 |
587 |
587 |
-1.68% |
34,500 |
2025/7/9 |
597 |
600 |
595 |
597 |
+0.17% |
26,700 |
2025/7/8 |
590 |
598 |
590 |
596 |
+1.71% |
44,600 |
2025/7/7 |
589 |
595 |
585 |
586 |
-0.51% |
27,000 |
2025/7/4 |
590 |
595 |
586 |
589 |
-0.17% |
36,600 |
2025/7/3 |
581 |
596 |
581 |
590 |
+1.20% |
68,600 |
2025/7/2 |
590 |
592 |
582 |
583 |
-1.19% |
55,400 |
2025/7/1 |
592 |
593 |
588 |
590 |
-0.34% |
30,100 |
2025/6/30 |
600 |
600 |
592 |
592 |
-1.00% |
34,700 |
2025/6/27 |
595 |
601 |
594 |
598 |
+0.34% |
33,800 |
2025/6/26 |
592 |
605 |
591 |
596 |
+0.68% |
69,500 |
2025/6/25 |
598 |
598 |
592 |
592 |
-0.50% |
15,000 |
2025/6/24 |
592 |
600 |
587 |
595 |
+1.54% |
45,700 |
2025/6/23 |
595 |
596 |
584 |
586 |
-2.17% |
30,600 |
2025/6/20 |
603 |
604 |
591 |
599 |
-0.66% |
60,800 |
2025/6/19 |
599 |
604 |
591 |
603 |
+0.67% |
34,700 |
2025/6/18 |
595 |
601 |
595 |
599 |
+0.67% |
21,900 |
2025/6/17 |
600 |
602 |
595 |
595 |
-0.50% |
27,100 |
2025/6/16 |
602 |
602 |
596 |
598 |
+0.00% |
16,800 |
2025/6/13 |
614 |
614 |
593 |
598 |
-1.48% |
67,500 |
2025/6/12 |
609 |
618 |
607 |
607 |
+0.00% |
23,800 |
2025/6/11 |
605 |
612 |
605 |
607 |
+0.50% |
23,900 |
2025/6/10 |
609 |
613 |
604 |
604 |
-0.82% |
33,300 |
2025/6/9 |
611 |
612 |
606 |
609 |
+0.33% |
15,800 |
2025/6/6 |
602 |
607 |
601 |
607 |
+1.00% |
18,300 |
2025/6/5 |
599 |
614 |
599 |
601 |
+0.50% |
33,400 |
2025/6/4 |
599 |
605 |
598 |
598 |
-0.17% |
34,800 |
2025/6/3 |
606 |
606 |
598 |
599 |
-1.16% |
30,500 |
2025/6/2 |
609 |
615 |
605 |
606 |
-0.82% |
17,200 |
2025/5/30 |
610 |
615 |
606 |
611 |
+0.00% |
28,000 |
2025/5/29 |
611 |
614 |
609 |
611 |
+0.16% |
28,200 |
2025/5/28 |
616 |
618 |
609 |
610 |
+0.16% |
21,400 |
2025/5/27 |
611 |
615 |
605 |
609 |
-0.33% |
21,900 |
2025/5/26 |
610 |
615 |
610 |
611 |
-0.33% |
11,500 |
2025/5/23 |
610 |
615 |
608 |
613 |
+1.32% |
12,900 |
2025/5/22 |
608 |
613 |
605 |
605 |
-1.63% |
18,900 |
2025/5/21 |
603 |
615 |
603 |
615 |
+1.65% |
24,100 |
2025/5/20 |
622 |
627 |
605 |
605 |
-3.20% |
22,400 |
2025/5/19 |
612 |
631 |
612 |
625 |
+1.46% |
23,300 |
2025/5/16 |
618 |
623 |
607 |
616 |
-1.75% |
40,700 |
2025/5/15 |
638 |
639 |
623 |
627 |
-0.32% |
24,700 |
2025/5/14 |
638 |
638 |
615 |
629 |
-0.16% |
35,100 |
2025/5/13 |
640 |
640 |
630 |
630 |
-0.79% |
11,000 |
2025/5/12 |
635 |
640 |
629 |
635 |
+0.79% |
12,400 |
2025/5/9 |
625 |
638 |
624 |
630 |
+0.96% |
29,600 |
2025/5/8 |
624 |
629 |
620 |
624 |
+0.00% |
12,800 |
2025/5/7 |
621 |
631 |
613 |
624 |
+0.16% |
16,800 |
2025/5/2 |
623 |
629 |
622 |
623 |
-0.48% |
17,100 |
2025/5/1 |
635 |
635 |
621 |
626 |
-1.88% |
14,500 |
2025/4/30 |
634 |
638 |
624 |
638 |
+0.00% |
30,400 |
2025/4/28 |
628 |
638 |
620 |
638 |
+1.92% |
24,000 |
2025/4/25 |
639 |
640 |
624 |
626 |
-2.19% |
16,600 |
2025/4/24 |
632 |
642 |
629 |
640 |
+2.07% |
36,100 |
2025/4/23 |
630 |
633 |
619 |
627 |
+0.00% |
20,900 |
2025/4/22 |
619 |
628 |
616 |
627 |
+2.28% |
20,300 |
2025/4/21 |
613 |
620 |
611 |
613 |
-0.97% |
9,500 |
2025/4/18 |
603 |
623 |
597 |
619 |
+3.51% |
47,700 |
2025/4/17 |
599 |
604 |
598 |
598 |
+1.01% |
6,500 |
2025/4/16 |
605 |
605 |
592 |
592 |
-2.47% |
18,000 |
2025/4/15 |
605 |
615 |
590 |
607 |
+2.02% |
34,900 |
2025/4/14 |
595 |
605 |
593 |
595 |
+0.51% |
15,500 |
2025/4/11 |
576 |
597 |
561 |
592 |
+1.02% |
30,300 |
2025/4/10 |
599 |
599 |
579 |
586 |
+4.83% |
29,600 |
2025/4/9 |
566 |
573 |
551 |
559 |
-2.95% |
34,800 |
2025/4/8 |
577 |
597 |
563 |
576 |
+4.73% |
43,700 |
2025/4/7 |
577 |
585 |
550 |
550 |
-7.72% |
58,600 |
2025/4/4 |
634 |
634 |
591 |
596 |
-6.44% |
53,800 |
2025/4/3 |
641 |
649 |
636 |
637 |
-3.48% |
25,600 |
2025/4/2 |
651 |
660 |
644 |
660 |
+2.96% |
41,300 |
2025/4/1 |
650 |
653 |
641 |
641 |
+0.16% |
16,800 |
2025/3/31 |
656 |
656 |
640 |
640 |
-3.03% |
30,000 |
2025/3/28 |
673 |
678 |
657 |
660 |
-3.37% |
28,300 |
2025/3/27 |
680 |
683 |
671 |
683 |
+0.29% |
28,100 |
2025/3/26 |
679 |
682 |
673 |
681 |
+1.04% |
26,600 |
2025/3/25 |
677 |
679 |
670 |
674 |
+1.05% |
14,800 |
2025/3/24 |
680 |
680 |
667 |
667 |
-1.33% |
18,800 |
2025/3/21 |
675 |
679 |
671 |
676 |
+0.00% |
16,200 |
2025/3/19 |
675 |
683 |
670 |
676 |
+0.15% |
24,500 |
2025/3/18 |
673 |
683 |
673 |
675 |
+0.30% |
16,500 |
2025/3/17 |
673 |
683 |
673 |
673 |
+0.45% |
14,900 |
2025/3/14 |
674 |
678 |
669 |
670 |
-0.74% |
23,900 |
2025/3/13 |
664 |
678 |
664 |
675 |
+1.20% |
21,500 |
2025/3/12 |
659 |
670 |
657 |
667 |
+1.21% |
17,800 |
2025/3/11 |
657 |
663 |
656 |
659 |
-0.60% |
19,900 |
2025/3/10 |
660 |
672 |
658 |
663 |
+0.45% |
21,600 |
2025/3/7 |
663 |
664 |
646 |
660 |
-0.60% |
29,800 |
2025/3/6 |
661 |
669 |
660 |
664 |
+0.91% |
27,700 |
2025/3/5 |
644 |
660 |
643 |
658 |
+2.33% |
23,200 |
2025/3/4 |
649 |
649 |
640 |
643 |
-0.31% |
15,700 |
2025/3/3 |
642 |
647 |
637 |
645 |
+2.06% |
14,300 |
2025/2/28 |
645 |
645 |
632 |
632 |
-1.86% |
18,500 |
2025/2/27 |
635 |
644 |
635 |
644 |
+1.42% |
11,600 |
2025/2/26 |
640 |
640 |
630 |
635 |
-0.94% |
31,300 |
2025/2/25 |
649 |
649 |
636 |
641 |
+0.00% |
25,000 |
2025/2/21 |
649 |
649 |
635 |
641 |
-1.23% |
33,600 |
2025/2/20 |
651 |
655 |
647 |
649 |
-0.76% |
16,600 |
2025/2/19 |
654 |
657 |
649 |
654 |
+0.31% |
10,600 |
2025/2/18 |
652 |
655 |
643 |
652 |
-0.46% |
28,400 |
2025/2/17 |
661 |
670 |
654 |
655 |
-0.91% |
28,100 |
2025/2/14 |
685 |
685 |
661 |
661 |
-3.50% |
27,900 |
2025/2/13 |
678 |
686 |
674 |
685 |
+2.24% |
17,100 |
2025/2/12 |
679 |
679 |
669 |
670 |
-0.45% |
13,900 |
2025/2/10 |
673 |
677 |
671 |
673 |
-0.44% |
6,900 |
2025/2/7 |
681 |
685 |
663 |
676 |
-0.73% |
33,000 |
2025/2/6 |
673 |
681 |
672 |
681 |
+2.10% |
8,400 |
2025/2/5 |
666 |
676 |
666 |
667 |
+0.45% |
11,900 |
2025/2/4 |
663 |
670 |
662 |
664 |
+0.30% |
14,000 |
2025/2/3 |
680 |
680 |
662 |
662 |
-3.78% |
26,700 |
2025/1/31 |
686 |
691 |
682 |
688 |
+0.58% |
8,100 |
2025/1/30 |
683 |
693 |
682 |
684 |
-0.29% |
28,200 |
2025/1/29 |
703 |
704 |
686 |
686 |
-2.42% |
16,000 |
2025/1/28 |
699 |
703 |
695 |
703 |
+0.57% |
22,000 |
2025/1/27 |
696 |
701 |
692 |
699 |
+1.45% |
19,100 |
2025/1/24 |
687 |
694 |
672 |
689 |
+1.03% |
30,200 |
2025/1/23 |
695 |
696 |
680 |
682 |
-1.87% |
40,700 |
2025/1/22 |
665 |
697 |
663 |
695 |
+4.67% |
64,300 |
2025/1/21 |
660 |
667 |
659 |
664 |
+1.07% |
14,200 |
2025/1/20 |
656 |
661 |
655 |
657 |
+1.08% |
21,600 |
2025/1/17 |
646 |
659 |
646 |
650 |
+0.62% |
20,500 |
2025/1/16 |
660 |
660 |
646 |
646 |
-1.37% |
20,000 |
2025/1/15 |
646 |
657 |
646 |
655 |
+1.24% |
15,800 |
|