日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
622 |
636 |
618 |
636 |
+2.25% |
81,600 |
2025/7/11 |
640 |
640 |
616 |
622 |
-3.42% |
146,500 |
2025/7/10 |
632 |
645 |
626 |
644 |
+3.04% |
70,500 |
2025/7/9 |
612 |
635 |
612 |
625 |
+2.29% |
121,100 |
2025/7/8 |
611 |
621 |
609 |
611 |
+0.16% |
41,600 |
2025/7/7 |
611 |
639 |
607 |
610 |
+1.50% |
245,400 |
2025/7/4 |
611 |
620 |
601 |
601 |
-1.48% |
58,200 |
2025/7/3 |
605 |
612 |
593 |
610 |
+0.83% |
75,900 |
2025/7/2 |
612 |
613 |
599 |
605 |
-1.63% |
73,900 |
2025/7/1 |
609 |
627 |
601 |
615 |
+1.15% |
71,600 |
2025/6/30 |
592 |
619 |
592 |
608 |
+2.70% |
81,700 |
2025/6/27 |
589 |
606 |
589 |
592 |
+0.17% |
96,400 |
2025/6/26 |
634 |
634 |
589 |
591 |
-6.49% |
156,400 |
2025/6/25 |
636 |
640 |
613 |
632 |
-0.32% |
144,500 |
2025/6/24 |
638 |
654 |
632 |
634 |
+0.96% |
277,700 |
2025/6/23 |
616 |
642 |
593 |
628 |
+0.96% |
323,300 |
2025/6/20 |
645 |
652 |
615 |
622 |
-2.81% |
308,100 |
2025/6/19 |
636 |
660 |
620 |
640 |
+0.79% |
481,800 |
2025/6/18 |
630 |
636 |
603 |
635 |
+1.44% |
249,900 |
2025/6/17 |
604 |
635 |
595 |
626 |
+4.51% |
347,300 |
2025/6/16 |
556 |
605 |
556 |
599 |
+8.32% |
307,900 |
2025/6/13 |
560 |
575 |
552 |
553 |
-0.54% |
166,600 |
2025/6/12 |
558 |
564 |
545 |
556 |
-1.24% |
83,400 |
2025/6/11 |
556 |
575 |
552 |
563 |
+0.54% |
117,900 |
2025/6/10 |
570 |
575 |
552 |
560 |
-2.44% |
204,600 |
2025/6/9 |
528 |
575 |
517 |
574 |
+8.51% |
415,000 |
2025/6/6 |
491 |
543 |
480 |
529 |
+6.01% |
401,000 |
2025/6/5 |
509 |
510 |
485 |
499 |
+0.20% |
228,100 |
2025/6/4 |
478 |
500 |
478 |
498 |
+5.06% |
332,100 |
2025/6/3 |
438 |
477 |
430 |
474 |
+14.49% |
769,200 |
2025/6/2 |
417 |
427 |
413 |
414 |
-0.96% |
67,800 |
2025/5/30 |
419 |
420 |
415 |
418 |
-1.18% |
35,800 |
2025/5/29 |
419 |
425 |
417 |
423 |
+3.17% |
63,500 |
2025/5/28 |
402 |
415 |
402 |
410 |
+3.54% |
67,400 |
2025/5/27 |
404 |
407 |
395 |
396 |
-1.49% |
41,200 |
2025/5/26 |
389 |
404 |
389 |
402 |
+3.34% |
71,800 |
2025/5/23 |
415 |
424 |
388 |
389 |
-5.12% |
127,000 |
2025/5/22 |
419 |
419 |
400 |
410 |
-2.38% |
143,100 |
2025/5/21 |
379 |
420 |
377 |
420 |
+10.82% |
295,100 |
2025/5/20 |
356 |
379 |
356 |
379 |
+7.37% |
111,800 |
2025/5/19 |
340 |
371 |
340 |
353 |
+2.32% |
241,600 |
2025/5/16 |
341 |
345 |
335 |
345 |
+2.07% |
84,100 |
2025/5/15 |
329 |
350 |
323 |
338 |
+5.30% |
547,600 |
2025/5/14 |
293 |
326 |
293 |
321 |
+10.31% |
190,100 |
2025/5/13 |
295 |
302 |
287 |
291 |
+0.00% |
68,600 |
2025/5/12 |
296 |
296 |
291 |
291 |
-1.36% |
12,000 |
2025/5/9 |
294 |
298 |
294 |
295 |
+0.00% |
4,000 |
2025/5/8 |
300 |
300 |
289 |
295 |
-1.01% |
24,600 |
2025/5/7 |
297 |
299 |
296 |
298 |
+0.34% |
11,000 |
2025/5/2 |
299 |
300 |
297 |
297 |
-1.00% |
15,600 |
2025/5/1 |
299 |
300 |
298 |
300 |
+0.67% |
24,300 |
2025/4/30 |
300 |
300 |
295 |
298 |
+2.05% |
12,800 |
2025/4/28 |
296 |
299 |
287 |
292 |
-0.68% |
17,100 |
2025/4/25 |
301 |
302 |
294 |
294 |
-0.68% |
32,500 |
2025/4/24 |
295 |
302 |
294 |
296 |
+0.34% |
39,600 |
2025/4/23 |
284 |
308 |
275 |
295 |
+3.87% |
125,800 |
2025/4/22 |
271 |
287 |
271 |
284 |
+3.65% |
45,600 |
2025/4/21 |
273 |
280 |
271 |
274 |
+0.74% |
26,700 |
2025/4/18 |
271 |
273 |
268 |
272 |
+0.74% |
18,500 |
2025/4/17 |
275 |
276 |
270 |
270 |
+0.00% |
19,800 |
2025/4/16 |
264 |
279 |
264 |
270 |
+2.27% |
51,700 |
2025/4/15 |
270 |
270 |
263 |
264 |
-1.86% |
25,500 |
2025/4/14 |
265 |
269 |
257 |
269 |
+3.86% |
23,100 |
2025/4/11 |
246 |
259 |
246 |
259 |
+2.78% |
6,800 |
2025/4/10 |
260 |
266 |
252 |
252 |
+2.44% |
27,000 |
2025/4/9 |
236 |
254 |
236 |
246 |
-2.38% |
16,600 |
2025/4/8 |
240 |
255 |
238 |
252 |
+8.62% |
17,800 |
2025/4/7 |
220 |
253 |
210 |
232 |
-7.20% |
72,100 |
2025/4/4 |
271 |
271 |
225 |
250 |
-9.09% |
106,700 |
2025/4/3 |
276 |
276 |
267 |
275 |
-1.08% |
19,100 |
2025/4/2 |
284 |
284 |
278 |
278 |
-0.71% |
7,500 |
2025/4/1 |
279 |
284 |
277 |
280 |
+0.36% |
6,600 |
2025/3/31 |
278 |
280 |
275 |
279 |
-0.71% |
21,900 |
2025/3/28 |
277 |
282 |
276 |
281 |
-0.35% |
22,200 |
2025/3/27 |
283 |
283 |
280 |
282 |
+0.00% |
9,000 |
2025/3/26 |
280 |
283 |
279 |
282 |
+0.71% |
9,200 |
2025/3/25 |
282 |
282 |
278 |
280 |
-0.71% |
9,300 |
2025/3/24 |
286 |
286 |
281 |
282 |
+0.00% |
18,000 |
2025/3/21 |
276 |
295 |
275 |
282 |
+1.44% |
36,200 |
2025/3/19 |
278 |
279 |
275 |
278 |
+0.00% |
17,900 |
2025/3/18 |
275 |
280 |
275 |
278 |
+0.36% |
13,700 |
2025/3/17 |
274 |
279 |
274 |
277 |
+2.59% |
18,500 |
2025/3/14 |
273 |
275 |
265 |
270 |
+1.89% |
42,800 |
2025/3/13 |
270 |
271 |
265 |
265 |
-1.49% |
22,900 |
2025/3/12 |
269 |
269 |
267 |
269 |
+0.00% |
35,500 |
2025/3/11 |
272 |
275 |
267 |
269 |
-3.24% |
35,900 |
2025/3/10 |
278 |
280 |
272 |
278 |
-0.71% |
35,600 |
2025/3/7 |
279 |
280 |
276 |
280 |
-0.36% |
16,100 |
2025/3/6 |
279 |
282 |
278 |
281 |
+1.44% |
19,800 |
2025/3/5 |
280 |
284 |
274 |
277 |
-1.42% |
33,800 |
2025/3/4 |
278 |
285 |
278 |
281 |
+1.08% |
50,400 |
2025/3/3 |
280 |
283 |
278 |
278 |
-0.71% |
27,200 |
2025/2/28 |
279 |
282 |
278 |
280 |
-0.36% |
22,100 |
2025/2/27 |
281 |
285 |
281 |
281 |
+0.36% |
24,400 |
2025/2/26 |
284 |
284 |
278 |
280 |
-1.75% |
26,100 |
2025/2/25 |
285 |
287 |
283 |
285 |
+1.06% |
52,300 |
2025/2/21 |
286 |
286 |
280 |
282 |
+0.36% |
26,100 |
2025/2/20 |
282 |
286 |
278 |
281 |
+0.36% |
52,700 |
2025/2/19 |
281 |
284 |
275 |
280 |
+1.45% |
31,900 |
2025/2/18 |
280 |
296 |
274 |
276 |
+1.47% |
99,200 |
2025/2/17 |
281 |
281 |
269 |
272 |
-2.86% |
54,200 |
2025/2/14 |
290 |
290 |
276 |
280 |
-0.36% |
117,500 |
2025/2/13 |
282 |
283 |
276 |
281 |
+1.44% |
41,500 |
2025/2/12 |
280 |
287 |
275 |
277 |
-0.72% |
33,500 |
2025/2/10 |
284 |
285 |
276 |
279 |
-0.71% |
43,200 |
2025/2/7 |
277 |
284 |
270 |
281 |
+3.69% |
79,300 |
2025/2/6 |
246 |
275 |
246 |
271 |
+10.16% |
133,300 |
2025/2/5 |
247 |
250 |
244 |
246 |
+0.00% |
21,200 |
2025/2/4 |
247 |
250 |
246 |
246 |
-0.40% |
7,400 |
2025/2/3 |
250 |
253 |
247 |
247 |
-1.20% |
27,200 |
2025/1/31 |
245 |
255 |
245 |
250 |
+2.04% |
16,300 |
2025/1/30 |
241 |
245 |
241 |
245 |
+0.82% |
6,400 |
2025/1/29 |
241 |
245 |
241 |
243 |
+1.25% |
7,200 |
2025/1/28 |
241 |
243 |
239 |
240 |
+0.00% |
7,200 |
2025/1/27 |
240 |
248 |
232 |
240 |
+0.00% |
77,300 |
2025/1/24 |
236 |
242 |
236 |
240 |
+0.84% |
5,800 |
2025/1/23 |
238 |
240 |
236 |
238 |
-0.42% |
9,900 |
2025/1/22 |
243 |
244 |
239 |
239 |
-0.83% |
12,500 |
2025/1/21 |
241 |
242 |
239 |
241 |
-0.41% |
10,700 |
2025/1/20 |
248 |
248 |
240 |
242 |
-0.82% |
14,100 |
2025/1/17 |
244 |
246 |
243 |
244 |
+1.24% |
3,100 |
2025/1/16 |
246 |
248 |
241 |
241 |
-0.82% |
5,900 |
2025/1/15 |
250 |
250 |
240 |
243 |
-0.41% |
33,100 |
|