日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
955 |
955 |
941 |
941 |
-1.47% |
2,400 |
2025/7/11 |
969 |
969 |
950 |
955 |
-0.52% |
2,500 |
2025/7/10 |
969 |
969 |
950 |
960 |
-0.10% |
600 |
2025/7/9 |
966 |
970 |
961 |
961 |
+0.42% |
2,600 |
2025/7/8 |
944 |
967 |
944 |
957 |
+0.84% |
8,100 |
2025/7/7 |
940 |
950 |
940 |
949 |
+0.96% |
1,100 |
2025/7/4 |
950 |
959 |
931 |
940 |
-1.36% |
5,100 |
2025/7/3 |
938 |
957 |
931 |
953 |
+2.03% |
8,000 |
2025/7/2 |
928 |
935 |
910 |
934 |
-0.21% |
6,900 |
2025/7/1 |
965 |
965 |
936 |
936 |
-3.51% |
3,900 |
2025/6/30 |
980 |
988 |
951 |
970 |
-0.51% |
18,000 |
2025/6/27 |
968 |
978 |
962 |
975 |
+0.83% |
9,000 |
2025/6/26 |
974 |
974 |
961 |
967 |
-0.31% |
8,000 |
2025/6/25 |
976 |
979 |
960 |
970 |
-0.72% |
7,400 |
2025/6/24 |
945 |
986 |
945 |
977 |
+3.72% |
27,000 |
2025/6/23 |
923 |
947 |
923 |
942 |
+0.96% |
3,400 |
2025/6/20 |
952 |
952 |
913 |
933 |
-0.96% |
8,400 |
2025/6/19 |
959 |
959 |
942 |
942 |
-1.15% |
2,500 |
2025/6/18 |
940 |
957 |
930 |
953 |
+1.28% |
11,500 |
2025/6/17 |
920 |
941 |
919 |
941 |
+3.07% |
15,500 |
2025/6/16 |
924 |
924 |
894 |
913 |
-0.76% |
9,400 |
2025/6/13 |
925 |
925 |
907 |
920 |
-0.54% |
3,900 |
2025/6/12 |
922 |
925 |
920 |
925 |
+0.22% |
3,400 |
2025/6/11 |
923 |
923 |
912 |
923 |
+0.00% |
9,800 |
2025/6/10 |
918 |
925 |
916 |
923 |
-0.22% |
8,800 |
2025/6/9 |
897 |
925 |
897 |
925 |
+2.10% |
17,600 |
2025/6/6 |
904 |
910 |
903 |
906 |
+0.22% |
5,700 |
2025/6/5 |
906 |
911 |
902 |
904 |
-0.99% |
12,900 |
2025/6/4 |
907 |
923 |
907 |
913 |
+0.11% |
10,100 |
2025/6/3 |
932 |
932 |
912 |
912 |
-2.67% |
13,800 |
2025/6/2 |
944 |
945 |
930 |
937 |
-0.74% |
7,000 |
2025/5/30 |
945 |
945 |
935 |
944 |
-0.11% |
12,600 |
2025/5/29 |
952 |
952 |
936 |
945 |
-0.53% |
12,800 |
2025/5/28 |
953 |
964 |
950 |
950 |
-1.25% |
25,500 |
2025/5/27 |
959 |
962 |
947 |
962 |
+0.21% |
25,100 |
2025/5/26 |
908 |
964 |
908 |
960 |
+5.49% |
67,100 |
2025/5/23 |
895 |
911 |
895 |
910 |
+2.71% |
26,600 |
2025/5/22 |
882 |
898 |
882 |
886 |
-0.45% |
4,400 |
2025/5/21 |
903 |
905 |
890 |
890 |
-0.56% |
11,800 |
2025/5/20 |
915 |
915 |
895 |
895 |
-2.51% |
19,600 |
2025/5/19 |
909 |
920 |
902 |
918 |
+3.15% |
40,200 |
2025/5/16 |
898 |
918 |
873 |
890 |
+0.79% |
89,400 |
2025/5/15 |
836 |
894 |
834 |
883 |
+3.03% |
57,000 |
2025/5/14 |
850 |
862 |
848 |
857 |
+1.42% |
20,000 |
2025/5/13 |
835 |
848 |
835 |
845 |
+1.68% |
9,500 |
2025/5/12 |
831 |
836 |
830 |
831 |
+0.00% |
3,200 |
2025/5/9 |
824 |
831 |
824 |
831 |
+0.85% |
1,500 |
2025/5/8 |
823 |
829 |
823 |
824 |
+0.12% |
1,500 |
2025/5/7 |
822 |
836 |
820 |
823 |
+0.24% |
5,800 |
2025/5/2 |
833 |
833 |
821 |
821 |
-0.48% |
3,600 |
2025/5/1 |
821 |
832 |
817 |
825 |
+0.36% |
2,800 |
2025/4/30 |
817 |
836 |
815 |
822 |
+0.98% |
9,200 |
2025/4/28 |
810 |
815 |
808 |
814 |
+1.37% |
10,200 |
2025/4/25 |
799 |
804 |
793 |
803 |
+0.38% |
6,700 |
2025/4/24 |
806 |
808 |
797 |
800 |
-0.74% |
18,300 |
2025/4/23 |
854 |
884 |
785 |
806 |
-4.05% |
406,400 |
2025/4/22 |
775 |
925 |
775 |
840 |
+7.14% |
601,200 |
2025/4/21 |
782 |
790 |
781 |
784 |
-0.25% |
3,500 |
2025/4/18 |
778 |
787 |
778 |
786 |
+1.16% |
5,200 |
2025/4/17 |
771 |
792 |
771 |
777 |
-0.38% |
5,300 |
2025/4/16 |
792 |
792 |
770 |
780 |
-1.14% |
6,600 |
2025/4/15 |
789 |
793 |
783 |
789 |
-0.63% |
5,900 |
2025/4/14 |
787 |
797 |
781 |
794 |
+1.79% |
7,700 |
2025/4/11 |
773 |
785 |
770 |
780 |
-0.76% |
6,300 |
2025/4/10 |
783 |
839 |
783 |
786 |
+2.34% |
14,300 |
2025/4/9 |
723 |
769 |
720 |
768 |
+4.07% |
4,300 |
2025/4/8 |
719 |
760 |
719 |
738 |
+4.38% |
10,300 |
2025/4/7 |
707 |
728 |
703 |
707 |
-9.13% |
14,600 |
2025/4/4 |
785 |
785 |
733 |
778 |
-2.38% |
25,000 |
2025/4/3 |
789 |
797 |
767 |
797 |
-1.73% |
9,800 |
2025/4/2 |
829 |
829 |
802 |
811 |
-2.52% |
3,800 |
2025/4/1 |
837 |
837 |
823 |
832 |
-0.72% |
9,200 |
2025/3/31 |
869 |
869 |
836 |
838 |
-1.06% |
10,400 |
2025/3/28 |
851 |
861 |
843 |
847 |
-0.82% |
5,300 |
2025/3/27 |
858 |
860 |
851 |
854 |
-0.23% |
6,100 |
2025/3/26 |
857 |
858 |
848 |
856 |
-0.23% |
5,900 |
2025/3/25 |
862 |
862 |
849 |
858 |
-0.46% |
5,000 |
2025/3/24 |
868 |
869 |
848 |
862 |
-0.35% |
9,600 |
2025/3/21 |
850 |
865 |
845 |
865 |
+1.53% |
5,300 |
2025/3/19 |
845 |
852 |
837 |
852 |
+0.24% |
6,100 |
2025/3/18 |
849 |
850 |
842 |
850 |
-0.93% |
7,000 |
2025/3/17 |
851 |
858 |
847 |
858 |
+0.70% |
3,300 |
2025/3/14 |
843 |
852 |
842 |
852 |
+0.95% |
8,800 |
2025/3/13 |
870 |
878 |
844 |
844 |
-2.99% |
8,100 |
2025/3/12 |
850 |
870 |
850 |
870 |
+1.87% |
4,200 |
2025/3/11 |
856 |
868 |
848 |
854 |
+0.00% |
7,400 |
2025/3/10 |
855 |
875 |
854 |
854 |
-0.12% |
5,700 |
2025/3/7 |
863 |
872 |
853 |
855 |
-0.93% |
2,900 |
2025/3/6 |
862 |
875 |
862 |
863 |
+0.12% |
5,000 |
2025/3/5 |
865 |
869 |
854 |
862 |
-0.81% |
5,500 |
2025/3/4 |
857 |
869 |
853 |
869 |
+1.16% |
6,100 |
2025/3/3 |
874 |
880 |
859 |
859 |
-1.04% |
7,900 |
2025/2/28 |
834 |
868 |
817 |
868 |
+3.95% |
22,000 |
2025/2/27 |
820 |
835 |
819 |
835 |
+1.09% |
3,000 |
2025/2/26 |
844 |
844 |
817 |
826 |
-0.60% |
7,800 |
2025/2/25 |
844 |
844 |
831 |
831 |
-1.77% |
7,200 |
2025/2/21 |
812 |
847 |
812 |
846 |
+4.57% |
22,200 |
2025/2/20 |
818 |
820 |
807 |
809 |
-2.29% |
5,200 |
2025/2/19 |
831 |
831 |
813 |
828 |
+0.24% |
5,800 |
2025/2/18 |
813 |
828 |
805 |
826 |
+0.00% |
7,500 |
2025/2/17 |
845 |
854 |
801 |
826 |
+1.35% |
30,500 |
2025/2/14 |
776 |
815 |
776 |
815 |
+5.84% |
9,800 |
2025/2/13 |
768 |
780 |
768 |
770 |
+0.39% |
4,100 |
2025/2/12 |
765 |
769 |
761 |
767 |
+0.52% |
5,700 |
2025/2/10 |
770 |
770 |
762 |
763 |
-1.55% |
1,500 |
2025/2/7 |
769 |
778 |
761 |
775 |
+0.26% |
2,300 |
2025/2/6 |
792 |
792 |
771 |
773 |
-1.78% |
2,000 |
2025/2/5 |
792 |
792 |
770 |
787 |
+0.90% |
6,500 |
2025/2/4 |
790 |
792 |
780 |
780 |
+0.52% |
2,100 |
2025/2/3 |
789 |
789 |
774 |
776 |
-3.36% |
4,700 |
2025/1/31 |
813 |
814 |
793 |
803 |
+1.01% |
6,500 |
2025/1/30 |
799 |
810 |
789 |
795 |
-0.75% |
6,800 |
2025/1/29 |
771 |
804 |
771 |
801 |
+4.30% |
9,500 |
2025/1/28 |
760 |
775 |
750 |
768 |
+1.05% |
9,700 |
2025/1/27 |
749 |
768 |
749 |
760 |
+1.47% |
6,500 |
2025/1/24 |
739 |
768 |
738 |
749 |
+2.18% |
7,200 |
2025/1/23 |
734 |
736 |
729 |
733 |
-0.14% |
1,100 |
2025/1/22 |
725 |
739 |
723 |
734 |
-0.81% |
4,600 |
2025/1/21 |
723 |
740 |
710 |
740 |
+0.95% |
7,100 |
2025/1/20 |
733 |
733 |
733 |
733 |
+0.27% |
100 |
2025/1/17 |
726 |
732 |
726 |
731 |
+1.53% |
2,500 |
2025/1/16 |
726 |
728 |
720 |
720 |
-0.41% |
900 |
2025/1/15 |
721 |
723 |
720 |
723 |
-0.55% |
2,500 |
|