日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
890 |
909 |
881 |
904 |
+2.61% |
832,400 |
2025/7/11 |
913 |
933 |
881 |
881 |
-5.06% |
1,671,000 |
2025/7/10 |
944 |
997 |
918 |
928 |
-1.49% |
2,376,300 |
2025/7/9 |
938 |
945 |
933 |
942 |
+1.40% |
378,000 |
2025/7/8 |
924 |
934 |
921 |
929 |
+1.09% |
482,600 |
2025/7/7 |
915 |
919 |
908 |
919 |
+0.44% |
423,000 |
2025/7/4 |
909 |
915 |
905 |
915 |
+0.88% |
226,900 |
2025/7/3 |
916 |
916 |
903 |
907 |
-0.87% |
239,700 |
2025/7/2 |
920 |
924 |
911 |
915 |
-0.97% |
292,100 |
2025/7/1 |
917 |
929 |
916 |
924 |
+0.22% |
282,200 |
2025/6/30 |
918 |
933 |
918 |
922 |
+0.88% |
321,800 |
2025/6/27 |
910 |
915 |
904 |
914 |
+0.66% |
466,400 |
2025/6/26 |
914 |
914 |
905 |
908 |
-0.33% |
174,700 |
2025/6/25 |
907 |
916 |
907 |
911 |
-0.11% |
203,000 |
2025/6/24 |
910 |
917 |
910 |
912 |
+0.77% |
230,900 |
2025/6/23 |
905 |
907 |
896 |
905 |
+0.00% |
153,400 |
2025/6/20 |
922 |
923 |
905 |
905 |
-2.37% |
528,900 |
2025/6/19 |
927 |
934 |
922 |
927 |
+0.11% |
176,400 |
2025/6/18 |
922 |
939 |
921 |
926 |
+0.43% |
327,500 |
2025/6/17 |
919 |
927 |
915 |
922 |
+0.11% |
259,600 |
2025/6/16 |
931 |
955 |
914 |
921 |
+3.25% |
964,500 |
2025/6/13 |
895 |
897 |
884 |
892 |
-0.34% |
280,800 |
2025/6/12 |
897 |
902 |
890 |
895 |
+0.11% |
204,400 |
2025/6/11 |
893 |
899 |
889 |
894 |
+0.11% |
231,700 |
2025/6/10 |
890 |
895 |
887 |
893 |
+0.34% |
277,900 |
2025/6/9 |
892 |
895 |
885 |
890 |
+0.56% |
178,300 |
2025/6/6 |
882 |
889 |
880 |
885 |
+0.34% |
222,400 |
2025/6/5 |
880 |
896 |
872 |
882 |
+0.23% |
364,200 |
2025/6/4 |
870 |
883 |
870 |
880 |
+1.27% |
242,400 |
2025/6/3 |
869 |
877 |
867 |
869 |
-0.57% |
278,300 |
2025/6/2 |
866 |
878 |
863 |
874 |
+0.11% |
273,100 |
2025/5/30 |
865 |
875 |
861 |
873 |
+0.69% |
425,400 |
2025/5/29 |
870 |
874 |
861 |
867 |
+0.00% |
212,800 |
2025/5/28 |
865 |
873 |
862 |
867 |
+0.81% |
275,500 |
2025/5/27 |
868 |
868 |
853 |
860 |
-0.12% |
195,000 |
2025/5/26 |
860 |
866 |
856 |
861 |
+0.94% |
449,300 |
2025/5/23 |
842 |
853 |
841 |
853 |
+1.67% |
305,600 |
2025/5/22 |
839 |
852 |
837 |
839 |
-0.59% |
214,700 |
2025/5/21 |
859 |
864 |
842 |
844 |
-1.63% |
296,300 |
2025/5/20 |
880 |
884 |
858 |
858 |
-2.28% |
285,200 |
2025/5/19 |
870 |
883 |
867 |
878 |
+0.57% |
318,500 |
2025/5/16 |
867 |
884 |
861 |
873 |
+1.04% |
367,400 |
2025/5/15 |
857 |
873 |
852 |
864 |
+0.00% |
480,800 |
2025/5/14 |
854 |
864 |
846 |
864 |
+0.47% |
259,200 |
2025/5/13 |
860 |
866 |
855 |
860 |
+0.47% |
224,100 |
2025/5/12 |
849 |
861 |
846 |
856 |
+0.59% |
169,800 |
2025/5/9 |
844 |
852 |
839 |
851 |
+0.83% |
303,100 |
2025/5/8 |
843 |
846 |
833 |
844 |
+0.12% |
263,900 |
2025/5/7 |
849 |
857 |
840 |
843 |
+1.08% |
390,800 |
2025/5/2 |
839 |
845 |
826 |
834 |
-1.30% |
255,100 |
2025/5/1 |
856 |
856 |
842 |
845 |
-2.31% |
251,300 |
2025/4/30 |
839 |
866 |
836 |
865 |
+3.22% |
324,600 |
2025/4/28 |
841 |
842 |
834 |
838 |
-0.24% |
247,200 |
2025/4/25 |
840 |
847 |
834 |
840 |
+0.00% |
306,900 |
2025/4/24 |
849 |
854 |
839 |
840 |
-0.83% |
223,800 |
2025/4/23 |
854 |
858 |
845 |
847 |
+0.12% |
217,500 |
2025/4/22 |
850 |
858 |
844 |
846 |
+0.12% |
181,500 |
2025/4/21 |
845 |
860 |
841 |
845 |
-0.71% |
166,300 |
2025/4/18 |
845 |
859 |
837 |
851 |
+1.67% |
288,900 |
2025/4/17 |
845 |
849 |
831 |
837 |
-1.76% |
271,800 |
2025/4/16 |
856 |
863 |
842 |
852 |
+0.71% |
276,300 |
2025/4/15 |
865 |
866 |
846 |
846 |
-2.20% |
311,100 |
2025/4/14 |
851 |
872 |
847 |
865 |
+2.00% |
437,800 |
2025/4/11 |
802 |
856 |
791 |
848 |
-2.97% |
902,300 |
2025/4/10 |
851 |
909 |
842 |
874 |
+6.98% |
1,124,900 |
2025/4/9 |
814 |
824 |
801 |
817 |
-2.51% |
331,700 |
2025/4/8 |
818 |
839 |
805 |
838 |
+5.94% |
401,100 |
2025/4/7 |
705 |
808 |
704 |
791 |
-6.72% |
790,800 |
2025/4/4 |
873 |
876 |
843 |
848 |
-4.50% |
469,800 |
2025/4/3 |
863 |
891 |
861 |
888 |
-0.34% |
373,100 |
2025/4/2 |
904 |
904 |
883 |
891 |
-1.44% |
375,900 |
2025/4/1 |
915 |
915 |
901 |
904 |
-0.55% |
209,600 |
2025/3/31 |
933 |
933 |
907 |
909 |
-3.30% |
335,400 |
2025/3/28 |
946 |
946 |
936 |
940 |
-0.42% |
227,100 |
2025/3/27 |
935 |
947 |
932 |
944 |
+0.96% |
360,100 |
2025/3/26 |
925 |
937 |
915 |
935 |
+1.96% |
450,600 |
2025/3/25 |
918 |
920 |
907 |
917 |
-0.43% |
395,900 |
2025/3/24 |
926 |
926 |
913 |
921 |
-0.65% |
214,800 |
2025/3/21 |
920 |
929 |
917 |
927 |
+0.65% |
284,900 |
2025/3/19 |
901 |
923 |
900 |
921 |
+2.22% |
592,100 |
2025/3/18 |
901 |
917 |
895 |
901 |
+2.27% |
929,000 |
2025/3/17 |
876 |
884 |
874 |
881 |
+1.03% |
218,400 |
2025/3/14 |
861 |
876 |
857 |
872 |
+0.58% |
255,300 |
2025/3/13 |
866 |
869 |
861 |
867 |
-0.69% |
196,000 |
2025/3/12 |
847 |
877 |
847 |
873 |
+2.71% |
443,200 |
2025/3/11 |
854 |
860 |
840 |
850 |
-1.39% |
288,600 |
2025/3/10 |
866 |
870 |
857 |
862 |
+0.12% |
261,800 |
2025/3/7 |
854 |
864 |
848 |
861 |
-0.92% |
231,200 |
2025/3/6 |
875 |
876 |
865 |
869 |
-0.46% |
190,600 |
2025/3/5 |
874 |
875 |
867 |
873 |
+1.04% |
265,600 |
2025/3/4 |
876 |
877 |
853 |
864 |
-0.80% |
269,700 |
2025/3/3 |
863 |
873 |
860 |
871 |
+1.52% |
298,300 |
2025/2/28 |
855 |
860 |
849 |
858 |
-0.12% |
314,500 |
2025/2/27 |
842 |
861 |
837 |
859 |
-2.28% |
375,200 |
2025/2/26 |
882 |
886 |
873 |
879 |
-0.45% |
447,700 |
2025/2/25 |
883 |
890 |
880 |
883 |
+0.00% |
170,500 |
2025/2/21 |
885 |
893 |
883 |
883 |
-0.45% |
248,200 |
2025/2/20 |
900 |
900 |
885 |
887 |
-1.77% |
284,200 |
2025/2/19 |
899 |
904 |
892 |
903 |
+0.56% |
196,800 |
2025/2/18 |
899 |
902 |
895 |
898 |
-0.44% |
194,600 |
2025/2/17 |
902 |
911 |
900 |
902 |
+0.45% |
250,900 |
2025/2/14 |
902 |
906 |
897 |
898 |
-0.55% |
235,100 |
2025/2/13 |
904 |
910 |
899 |
903 |
+0.22% |
192,500 |
2025/2/12 |
910 |
914 |
899 |
901 |
-0.44% |
168,300 |
2025/2/10 |
896 |
911 |
896 |
905 |
+1.00% |
237,900 |
2025/2/7 |
900 |
904 |
896 |
896 |
-0.88% |
159,300 |
2025/2/6 |
900 |
907 |
898 |
904 |
+0.44% |
167,800 |
2025/2/5 |
907 |
907 |
894 |
900 |
+0.33% |
209,100 |
2025/2/4 |
914 |
916 |
895 |
897 |
-1.32% |
307,900 |
2025/2/3 |
913 |
913 |
900 |
909 |
-0.76% |
360,100 |
2025/1/31 |
929 |
936 |
913 |
916 |
+0.22% |
271,700 |
2025/1/30 |
916 |
918 |
911 |
914 |
-0.33% |
150,100 |
2025/1/29 |
920 |
925 |
917 |
917 |
-0.97% |
205,000 |
2025/1/28 |
918 |
929 |
917 |
926 |
+0.65% |
268,500 |
2025/1/27 |
928 |
930 |
918 |
920 |
+0.00% |
173,400 |
2025/1/24 |
926 |
926 |
916 |
920 |
-0.11% |
211,000 |
2025/1/23 |
939 |
943 |
915 |
921 |
-1.71% |
311,700 |
2025/1/22 |
939 |
946 |
935 |
937 |
+0.75% |
260,200 |
2025/1/21 |
932 |
934 |
922 |
930 |
+0.22% |
285,700 |
2025/1/20 |
930 |
935 |
924 |
928 |
-0.22% |
244,200 |
2025/1/17 |
920 |
932 |
912 |
930 |
+1.42% |
319,900 |
2025/1/16 |
914 |
936 |
908 |
917 |
+0.33% |
583,700 |
2025/1/15 |
896 |
915 |
894 |
914 |
+0.77% |
502,500 |
|