日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
963 |
996 |
963 |
985 |
+1.13% |
12,400 |
2025/7/11 |
982 |
1,001 |
950 |
974 |
-2.31% |
39,300 |
2025/7/10 |
999 |
999 |
984 |
997 |
-0.20% |
900 |
2025/7/9 |
1,011 |
1,011 |
982 |
999 |
+0.00% |
1,800 |
2025/7/8 |
970 |
1,011 |
970 |
999 |
+2.99% |
2,000 |
2025/7/7 |
946 |
970 |
946 |
970 |
+2.00% |
3,800 |
2025/7/4 |
925 |
955 |
915 |
951 |
-0.42% |
10,000 |
2025/7/3 |
982 |
987 |
955 |
955 |
-3.54% |
7,600 |
2025/7/2 |
1,007 |
1,030 |
990 |
990 |
-1.79% |
8,500 |
2025/7/1 |
1,038 |
1,041 |
1,008 |
1,008 |
-2.89% |
2,500 |
2025/6/30 |
1,043 |
1,043 |
1,027 |
1,038 |
+2.47% |
8,400 |
2025/6/27 |
1,033 |
1,037 |
1,011 |
1,013 |
-0.88% |
3,700 |
2025/6/26 |
1,032 |
1,047 |
1,022 |
1,022 |
-2.11% |
5,200 |
2025/6/25 |
1,031 |
1,048 |
1,031 |
1,044 |
+0.87% |
2,500 |
2025/6/24 |
1,010 |
1,055 |
1,010 |
1,035 |
+2.48% |
8,100 |
2025/6/23 |
1,003 |
1,030 |
1,003 |
1,010 |
-1.66% |
7,100 |
2025/6/20 |
1,032 |
1,040 |
999 |
1,027 |
-0.96% |
10,200 |
2025/6/19 |
1,040 |
1,052 |
1,036 |
1,037 |
-0.48% |
2,200 |
2025/6/18 |
1,032 |
1,088 |
1,032 |
1,042 |
-0.29% |
11,700 |
2025/6/17 |
1,040 |
1,072 |
1,030 |
1,045 |
+0.38% |
7,400 |
2025/6/16 |
1,049 |
1,067 |
1,038 |
1,041 |
-0.76% |
6,000 |
2025/6/13 |
1,142 |
1,142 |
1,035 |
1,049 |
-5.67% |
22,900 |
2025/6/12 |
1,085 |
1,159 |
1,080 |
1,112 |
+3.15% |
32,600 |
2025/6/11 |
1,027 |
1,080 |
1,027 |
1,078 |
+4.36% |
13,300 |
2025/6/10 |
1,028 |
1,054 |
1,015 |
1,033 |
+0.29% |
36,700 |
2025/6/9 |
1,024 |
1,038 |
1,016 |
1,030 |
-0.29% |
5,300 |
2025/6/6 |
1,041 |
1,055 |
1,014 |
1,033 |
-1.34% |
12,700 |
2025/6/5 |
1,063 |
1,063 |
1,026 |
1,047 |
+1.36% |
10,700 |
2025/6/4 |
1,072 |
1,072 |
1,026 |
1,033 |
-1.62% |
3,900 |
2025/6/3 |
1,068 |
1,084 |
1,039 |
1,050 |
-1.87% |
10,100 |
2025/6/2 |
1,010 |
1,080 |
1,010 |
1,070 |
+2.88% |
17,400 |
2025/5/30 |
1,019 |
1,040 |
999 |
1,040 |
+2.06% |
8,600 |
2025/5/29 |
993 |
1,033 |
993 |
1,019 |
+0.79% |
7,800 |
2025/5/28 |
1,024 |
1,024 |
1,000 |
1,011 |
-1.37% |
14,900 |
2025/5/27 |
1,036 |
1,044 |
1,014 |
1,025 |
+0.20% |
5,600 |
2025/5/26 |
1,013 |
1,034 |
1,013 |
1,023 |
-1.92% |
5,800 |
2025/5/23 |
1,040 |
1,079 |
1,026 |
1,043 |
+1.96% |
28,000 |
2025/5/22 |
985 |
1,037 |
980 |
1,023 |
+4.18% |
15,900 |
2025/5/21 |
1,021 |
1,022 |
982 |
982 |
-3.82% |
14,300 |
2025/5/20 |
998 |
1,029 |
998 |
1,021 |
+3.13% |
12,400 |
2025/5/19 |
1,000 |
1,002 |
989 |
990 |
-1.00% |
4,700 |
2025/5/16 |
970 |
1,003 |
950 |
1,000 |
+0.00% |
27,800 |
2025/5/15 |
990 |
1,070 |
936 |
1,000 |
-7.41% |
91,300 |
2025/5/14 |
1,001 |
1,080 |
974 |
1,080 |
+5.37% |
75,200 |
2025/5/13 |
930 |
1,025 |
930 |
1,025 |
+9.04% |
63,100 |
2025/5/12 |
926 |
949 |
918 |
940 |
-0.11% |
9,000 |
2025/5/9 |
970 |
970 |
939 |
941 |
-2.99% |
10,500 |
2025/5/8 |
969 |
970 |
960 |
970 |
+1.04% |
5,800 |
2025/5/7 |
959 |
970 |
945 |
960 |
+0.10% |
10,600 |
2025/5/2 |
972 |
972 |
950 |
959 |
-0.10% |
13,300 |
2025/5/1 |
981 |
981 |
937 |
960 |
-0.62% |
3,600 |
2025/4/30 |
948 |
987 |
929 |
966 |
+3.54% |
18,300 |
2025/4/28 |
932 |
956 |
926 |
933 |
+1.74% |
12,600 |
2025/4/25 |
900 |
931 |
895 |
917 |
+1.33% |
24,600 |
2025/4/24 |
979 |
979 |
905 |
905 |
-8.40% |
30,000 |
2025/4/23 |
907 |
1,020 |
846 |
988 |
+10.76% |
520,700 |
2025/4/22 |
905 |
910 |
881 |
892 |
-0.67% |
14,000 |
2025/4/21 |
837 |
903 |
835 |
898 |
+7.29% |
49,800 |
2025/4/18 |
820 |
844 |
820 |
837 |
+2.07% |
5,400 |
2025/4/17 |
820 |
830 |
820 |
820 |
-0.24% |
30,700 |
2025/4/16 |
824 |
839 |
816 |
822 |
+0.00% |
29,500 |
2025/4/15 |
828 |
828 |
801 |
822 |
-0.36% |
5,300 |
2025/4/14 |
820 |
825 |
810 |
825 |
+0.86% |
7,300 |
2025/4/11 |
739 |
818 |
739 |
818 |
+9.21% |
16,800 |
2025/4/10 |
738 |
754 |
711 |
749 |
+7.46% |
19,100 |
2025/4/9 |
735 |
737 |
697 |
697 |
-6.06% |
24,300 |
2025/4/8 |
700 |
748 |
700 |
742 |
+7.54% |
15,400 |
2025/4/7 |
660 |
699 |
650 |
690 |
-3.77% |
50,500 |
2025/4/4 |
738 |
740 |
688 |
717 |
-5.78% |
25,400 |
2025/4/3 |
750 |
774 |
748 |
761 |
+0.53% |
12,400 |
2025/4/2 |
788 |
800 |
740 |
757 |
-5.61% |
17,900 |
2025/4/1 |
817 |
817 |
793 |
802 |
-0.62% |
15,900 |
2025/3/31 |
800 |
812 |
767 |
807 |
+1.25% |
20,700 |
2025/3/28 |
804 |
818 |
797 |
797 |
-1.60% |
5,900 |
2025/3/27 |
812 |
827 |
807 |
810 |
-1.46% |
7,900 |
2025/3/26 |
803 |
830 |
799 |
822 |
+3.14% |
11,600 |
2025/3/25 |
812 |
814 |
793 |
797 |
-1.85% |
21,500 |
2025/3/24 |
845 |
848 |
812 |
812 |
-2.17% |
9,700 |
2025/3/21 |
829 |
850 |
826 |
830 |
+0.00% |
9,600 |
2025/3/19 |
812 |
834 |
799 |
830 |
+2.22% |
14,000 |
2025/3/18 |
801 |
813 |
801 |
812 |
+1.63% |
6,500 |
2025/3/17 |
825 |
825 |
796 |
799 |
-3.15% |
16,300 |
2025/3/14 |
854 |
854 |
794 |
825 |
-3.40% |
34,800 |
2025/3/13 |
871 |
871 |
829 |
854 |
-0.58% |
30,200 |
2025/3/12 |
831 |
868 |
822 |
859 |
+1.90% |
45,800 |
2025/3/11 |
807 |
843 |
790 |
843 |
+4.33% |
52,600 |
2025/3/10 |
776 |
810 |
760 |
808 |
+4.26% |
31,300 |
2025/3/7 |
762 |
802 |
758 |
775 |
+1.71% |
26,300 |
2025/3/6 |
778 |
778 |
749 |
762 |
-1.30% |
27,900 |
2025/3/5 |
772 |
786 |
740 |
772 |
-1.78% |
30,400 |
2025/3/4 |
796 |
823 |
766 |
786 |
-0.51% |
51,400 |
2025/3/3 |
729 |
790 |
729 |
790 |
+8.82% |
48,500 |
2025/2/28 |
741 |
797 |
724 |
726 |
-1.89% |
83,200 |
2025/2/27 |
724 |
753 |
712 |
740 |
+4.23% |
39,400 |
2025/2/26 |
694 |
715 |
687 |
710 |
+2.01% |
13,600 |
2025/2/25 |
684 |
702 |
684 |
696 |
+2.05% |
15,600 |
2025/2/21 |
685 |
685 |
674 |
682 |
-0.73% |
12,300 |
2025/2/20 |
683 |
696 |
683 |
687 |
-0.58% |
4,800 |
2025/2/19 |
689 |
692 |
682 |
691 |
+0.29% |
14,000 |
2025/2/18 |
688 |
691 |
680 |
689 |
-0.43% |
4,900 |
2025/2/17 |
699 |
701 |
684 |
692 |
-3.08% |
17,200 |
2025/2/14 |
728 |
733 |
714 |
714 |
-2.19% |
19,600 |
2025/2/13 |
725 |
732 |
712 |
730 |
+0.69% |
14,100 |
2025/2/12 |
723 |
725 |
708 |
725 |
+1.68% |
8,100 |
2025/2/10 |
698 |
730 |
698 |
713 |
+2.15% |
29,700 |
2025/2/7 |
684 |
698 |
684 |
698 |
+0.58% |
2,800 |
2025/2/6 |
696 |
703 |
693 |
694 |
-0.14% |
4,800 |
2025/2/5 |
687 |
699 |
687 |
695 |
+0.14% |
1,800 |
2025/2/4 |
701 |
701 |
683 |
694 |
-1.42% |
9,300 |
2025/2/3 |
716 |
716 |
700 |
704 |
-1.95% |
5,800 |
2025/1/31 |
717 |
720 |
710 |
718 |
+0.14% |
4,700 |
2025/1/30 |
726 |
726 |
716 |
717 |
-0.14% |
4,900 |
2025/1/29 |
718 |
728 |
711 |
718 |
+1.13% |
16,900 |
2025/1/28 |
704 |
711 |
700 |
710 |
+0.14% |
10,900 |
2025/1/27 |
711 |
725 |
698 |
709 |
+0.28% |
23,500 |
2025/1/24 |
690 |
710 |
685 |
707 |
+3.51% |
20,600 |
2025/1/23 |
713 |
714 |
672 |
683 |
-4.34% |
33,500 |
2025/1/22 |
705 |
714 |
698 |
714 |
-0.56% |
14,900 |
2025/1/21 |
724 |
750 |
695 |
718 |
+5.59% |
77,800 |
2025/1/20 |
682 |
684 |
670 |
680 |
+0.15% |
2,600 |
2025/1/17 |
672 |
690 |
650 |
679 |
+0.89% |
27,500 |
2025/1/16 |
676 |
685 |
673 |
673 |
-0.44% |
4,200 |
2025/1/15 |
678 |
687 |
676 |
676 |
+0.00% |
3,000 |
|