日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
624 |
634 |
612 |
627 |
+1.13% |
7,479,400 |
2025/7/11 |
603 |
638 |
597 |
620 |
+4.55% |
14,215,100 |
2025/7/10 |
620 |
625 |
590 |
593 |
+0.17% |
8,469,800 |
2025/7/9 |
590 |
625 |
579 |
592 |
+3.86% |
15,059,200 |
2025/7/8 |
566 |
585 |
544 |
570 |
+0.71% |
5,868,200 |
2025/7/7 |
535 |
571 |
524 |
566 |
+7.81% |
6,028,300 |
2025/7/4 |
526 |
536 |
514 |
525 |
+0.77% |
3,273,100 |
2025/7/3 |
519 |
525 |
505 |
521 |
+2.96% |
3,324,900 |
2025/7/2 |
500 |
522 |
500 |
506 |
-1.36% |
2,371,500 |
2025/7/1 |
542 |
542 |
513 |
513 |
-5.70% |
3,411,900 |
2025/6/30 |
514 |
553 |
514 |
544 |
+7.94% |
6,199,300 |
2025/6/27 |
520 |
523 |
501 |
504 |
-4.18% |
3,991,100 |
2025/6/26 |
536 |
539 |
522 |
526 |
-0.57% |
3,081,600 |
2025/6/25 |
538 |
540 |
501 |
529 |
-2.58% |
6,179,200 |
2025/6/24 |
565 |
573 |
538 |
543 |
+0.93% |
5,445,500 |
2025/6/23 |
553 |
561 |
528 |
538 |
-7.72% |
7,826,700 |
2025/6/20 |
585 |
591 |
560 |
583 |
-1.19% |
6,021,200 |
2025/6/19 |
605 |
620 |
583 |
590 |
-1.83% |
7,871,900 |
2025/6/18 |
612 |
625 |
601 |
601 |
-6.39% |
8,818,800 |
2025/6/17 |
671 |
676 |
634 |
642 |
-2.87% |
13,197,200 |
2025/6/16 |
620 |
685 |
606 |
661 |
+10.17% |
24,945,300 |
2025/6/13 |
637 |
656 |
578 |
600 |
-6.10% |
21,111,600 |
2025/6/12 |
556 |
655 |
540 |
639 |
+15.14% |
42,057,100 |
2025/6/11 |
508 |
555 |
504 |
555 |
+9.47% |
12,448,000 |
2025/6/10 |
540 |
542 |
501 |
507 |
-1.55% |
9,476,100 |
2025/6/9 |
555 |
562 |
508 |
515 |
+3.62% |
14,919,000 |
2025/6/6 |
482 |
502 |
457 |
497 |
+6.42% |
6,763,200 |
2025/6/5 |
480 |
483 |
463 |
467 |
-4.11% |
5,539,500 |
2025/6/4 |
515 |
525 |
487 |
487 |
-3.94% |
4,853,800 |
2025/6/3 |
496 |
529 |
474 |
507 |
+3.68% |
8,674,200 |
2025/6/2 |
485 |
498 |
481 |
489 |
+0.62% |
3,348,800 |
2025/5/30 |
498 |
508 |
484 |
486 |
-5.81% |
5,950,300 |
2025/5/29 |
503 |
526 |
501 |
516 |
-2.64% |
6,500,000 |
2025/5/28 |
565 |
575 |
520 |
530 |
-5.36% |
9,909,000 |
2025/5/27 |
571 |
604 |
554 |
560 |
-3.45% |
17,736,500 |
2025/5/26 |
554 |
630 |
509 |
580 |
+5.26% |
34,855,000 |
2025/5/23 |
551 |
572 |
551 |
551 |
-21.40% |
7,207,200 |
2025/5/22 |
701 |
701 |
701 |
701 |
+16.64% |
1,568,000 |
2025/5/21 |
551 |
601 |
533 |
601 |
+19.96% |
27,757,900 |
2025/5/20 |
441 |
501 |
436 |
501 |
+19.00% |
16,361,100 |
2025/5/19 |
445 |
464 |
417 |
421 |
-1.86% |
11,413,200 |
2025/5/16 |
390 |
430 |
390 |
429 |
+8.33% |
4,632,600 |
2025/5/15 |
410 |
416 |
390 |
396 |
-5.26% |
5,470,300 |
2025/5/14 |
423 |
426 |
411 |
418 |
+0.00% |
3,252,200 |
2025/5/13 |
434 |
438 |
406 |
418 |
-2.56% |
4,141,600 |
2025/5/12 |
436 |
442 |
425 |
429 |
-1.61% |
5,502,000 |
2025/5/9 |
421 |
442 |
408 |
436 |
+15.96% |
8,942,400 |
2025/5/8 |
352 |
387 |
343 |
376 |
+7.43% |
6,028,000 |
2025/5/7 |
374 |
375 |
347 |
350 |
-3.58% |
5,162,200 |
2025/5/2 |
349 |
371 |
348 |
363 |
+6.76% |
5,108,800 |
2025/5/1 |
349 |
353 |
337 |
340 |
-1.45% |
2,405,500 |
2025/4/30 |
346 |
354 |
335 |
345 |
-0.29% |
3,553,600 |
2025/4/28 |
352 |
364 |
339 |
346 |
+0.58% |
2,515,800 |
2025/4/25 |
351 |
359 |
344 |
344 |
-0.86% |
1,679,500 |
2025/4/24 |
358 |
359 |
341 |
347 |
-0.86% |
1,501,400 |
2025/4/23 |
350 |
364 |
346 |
350 |
+4.79% |
3,227,100 |
2025/4/22 |
340 |
348 |
334 |
334 |
-2.34% |
1,507,500 |
2025/4/21 |
341 |
350 |
336 |
342 |
-1.16% |
1,277,700 |
2025/4/18 |
348 |
354 |
343 |
346 |
-1.42% |
1,004,500 |
2025/4/17 |
345 |
357 |
327 |
351 |
+2.03% |
2,519,100 |
2025/4/16 |
351 |
355 |
338 |
344 |
-3.37% |
1,256,900 |
2025/4/15 |
358 |
364 |
354 |
356 |
-0.28% |
1,678,600 |
2025/4/14 |
355 |
366 |
355 |
357 |
+2.29% |
1,545,800 |
2025/4/11 |
338 |
353 |
333 |
349 |
-1.13% |
2,041,100 |
2025/4/10 |
379 |
381 |
347 |
353 |
+6.65% |
2,662,600 |
2025/4/9 |
352 |
355 |
321 |
331 |
-7.80% |
1,998,000 |
2025/4/8 |
344 |
369 |
344 |
359 |
+9.45% |
3,072,500 |
2025/4/7 |
323 |
345 |
319 |
328 |
-15.25% |
4,476,200 |
2025/4/4 |
390 |
401 |
366 |
387 |
-2.03% |
3,197,800 |
2025/4/3 |
377 |
407 |
377 |
395 |
-0.75% |
2,069,900 |
2025/4/2 |
413 |
417 |
396 |
398 |
-2.21% |
1,853,800 |
2025/4/1 |
414 |
422 |
402 |
407 |
-1.69% |
1,795,200 |
2025/3/31 |
403 |
424 |
403 |
414 |
-6.12% |
3,233,400 |
2025/3/28 |
456 |
461 |
440 |
441 |
-6.57% |
2,794,900 |
2025/3/27 |
477 |
479 |
470 |
472 |
-1.46% |
1,339,400 |
2025/3/26 |
476 |
488 |
475 |
479 |
+0.42% |
1,545,000 |
2025/3/25 |
500 |
503 |
475 |
477 |
-2.25% |
2,578,300 |
2025/3/24 |
493 |
497 |
475 |
488 |
+2.31% |
2,543,100 |
2025/3/21 |
471 |
535 |
467 |
477 |
+1.06% |
7,145,800 |
2025/3/19 |
484 |
487 |
460 |
472 |
-3.28% |
3,234,400 |
2025/3/18 |
513 |
516 |
486 |
488 |
-2.98% |
3,034,000 |
2025/3/17 |
503 |
523 |
500 |
503 |
+0.20% |
3,375,400 |
2025/3/14 |
491 |
503 |
489 |
502 |
+0.80% |
2,073,800 |
2025/3/13 |
510 |
518 |
496 |
498 |
+0.61% |
3,588,200 |
2025/3/12 |
529 |
533 |
495 |
495 |
-1.39% |
5,001,100 |
2025/3/11 |
482 |
503 |
466 |
502 |
-1.95% |
5,894,800 |
2025/3/10 |
485 |
528 |
485 |
512 |
-12.48% |
6,899,800 |
2025/3/7 |
589 |
615 |
565 |
585 |
-6.55% |
8,407,600 |
2025/3/6 |
659 |
663 |
619 |
626 |
+2.79% |
10,194,000 |
2025/3/5 |
578 |
617 |
553 |
609 |
+12.36% |
13,155,600 |
2025/3/4 |
510 |
543 |
475 |
542 |
+6.27% |
15,194,900 |
2025/3/3 |
510 |
510 |
510 |
510 |
+18.60% |
221,100 |
2025/2/28 |
456 |
479 |
414 |
430 |
-5.70% |
9,488,800 |
2025/2/27 |
418 |
467 |
411 |
456 |
-3.80% |
9,322,000 |
2025/2/26 |
495 |
505 |
445 |
474 |
-11.40% |
12,839,700 |
2025/2/25 |
540 |
576 |
533 |
535 |
-13.01% |
10,375,900 |
2025/2/21 |
642 |
650 |
593 |
615 |
-3.91% |
9,758,600 |
2025/2/20 |
687 |
692 |
633 |
640 |
-6.57% |
7,680,200 |
2025/2/19 |
690 |
704 |
666 |
685 |
-1.86% |
5,277,300 |
2025/2/18 |
706 |
721 |
696 |
698 |
-2.38% |
4,521,300 |
2025/2/17 |
657 |
776 |
651 |
715 |
+4.08% |
13,269,400 |
2025/2/14 |
800 |
818 |
656 |
687 |
-14.76% |
18,823,100 |
2025/2/13 |
793 |
848 |
780 |
806 |
+8.92% |
11,329,700 |
2025/2/12 |
719 |
753 |
698 |
740 |
+4.96% |
11,061,200 |
2025/2/10 |
697 |
707 |
686 |
705 |
+1.44% |
5,556,200 |
2025/2/7 |
691 |
712 |
688 |
695 |
-1.42% |
4,525,400 |
2025/2/6 |
714 |
730 |
697 |
705 |
-1.26% |
6,711,200 |
2025/2/5 |
675 |
716 |
667 |
714 |
+3.03% |
7,611,400 |
2025/2/4 |
695 |
711 |
675 |
693 |
+9.48% |
11,403,800 |
2025/2/3 |
625 |
653 |
604 |
633 |
-8.92% |
12,333,300 |
2025/1/31 |
696 |
755 |
682 |
695 |
+5.95% |
18,788,500 |
2025/1/30 |
622 |
657 |
615 |
656 |
+9.52% |
13,291,700 |
2025/1/29 |
602 |
610 |
587 |
599 |
-0.50% |
5,803,700 |
2025/1/28 |
578 |
630 |
567 |
602 |
+3.26% |
11,456,400 |
2025/1/27 |
590 |
622 |
575 |
583 |
-1.69% |
12,403,000 |
2025/1/24 |
540 |
606 |
536 |
593 |
+15.37% |
21,492,200 |
2025/1/23 |
519 |
536 |
481 |
514 |
-3.75% |
10,425,700 |
2025/1/22 |
509 |
541 |
486 |
534 |
+14.35% |
20,928,700 |
2025/1/21 |
468 |
492 |
418 |
467 |
-5.08% |
25,303,400 |
2025/1/20 |
440 |
492 |
425 |
492 |
+19.42% |
16,115,500 |
2025/1/17 |
363 |
420 |
357 |
412 |
+13.50% |
12,155,600 |
2025/1/16 |
364 |
372 |
356 |
363 |
+2.83% |
3,646,600 |
2025/1/15 |
363 |
363 |
350 |
353 |
+0.86% |
2,299,100 |
|