日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
779 |
785 |
771 |
780 |
+0.65% |
14,600 |
2025/7/10 |
777 |
780 |
775 |
775 |
-0.26% |
2,200 |
2025/7/9 |
780 |
783 |
777 |
777 |
-0.38% |
4,700 |
2025/7/8 |
777 |
780 |
770 |
780 |
+0.26% |
4,300 |
2025/7/7 |
767 |
789 |
765 |
778 |
+2.23% |
12,300 |
2025/7/4 |
769 |
774 |
761 |
761 |
-0.65% |
4,100 |
2025/7/3 |
773 |
773 |
758 |
766 |
+1.06% |
6,100 |
2025/7/2 |
748 |
760 |
748 |
758 |
+0.93% |
1,900 |
2025/7/1 |
758 |
770 |
750 |
751 |
-2.34% |
14,200 |
2025/6/30 |
765 |
769 |
760 |
769 |
+1.59% |
8,600 |
2025/6/27 |
754 |
757 |
753 |
757 |
+0.53% |
5,200 |
2025/6/26 |
752 |
755 |
745 |
753 |
+1.21% |
7,300 |
2025/6/25 |
743 |
747 |
743 |
744 |
+0.40% |
4,200 |
2025/6/24 |
741 |
744 |
739 |
741 |
-0.40% |
3,300 |
2025/6/23 |
751 |
751 |
741 |
744 |
-0.93% |
1,100 |
2025/6/20 |
750 |
751 |
750 |
751 |
+0.13% |
400 |
2025/6/19 |
750 |
750 |
750 |
750 |
+0.00% |
200 |
2025/6/18 |
748 |
750 |
743 |
750 |
+0.27% |
1,400 |
2025/6/17 |
744 |
755 |
744 |
748 |
+0.40% |
2,100 |
2025/6/16 |
743 |
747 |
743 |
745 |
+0.40% |
2,700 |
2025/6/13 |
741 |
759 |
737 |
742 |
+0.27% |
11,100 |
2025/6/12 |
742 |
747 |
739 |
740 |
-0.13% |
5,800 |
2025/6/11 |
744 |
745 |
737 |
741 |
+0.14% |
2,100 |
2025/6/10 |
745 |
745 |
734 |
740 |
+0.27% |
11,200 |
2025/6/9 |
734 |
741 |
734 |
738 |
+1.10% |
2,100 |
2025/6/6 |
740 |
743 |
730 |
730 |
-0.68% |
4,800 |
2025/6/5 |
736 |
742 |
730 |
735 |
+0.00% |
8,200 |
2025/6/4 |
733 |
740 |
732 |
735 |
+0.68% |
4,600 |
2025/6/3 |
730 |
737 |
728 |
730 |
-0.14% |
1,600 |
2025/6/2 |
730 |
739 |
730 |
731 |
+0.00% |
21,100 |
2025/5/30 |
740 |
740 |
730 |
731 |
-1.08% |
600 |
2025/5/29 |
739 |
739 |
739 |
739 |
+1.37% |
300 |
2025/5/28 |
735 |
738 |
726 |
729 |
+0.28% |
8,800 |
2025/5/27 |
737 |
738 |
727 |
727 |
-0.27% |
1,300 |
2025/5/26 |
727 |
732 |
724 |
729 |
+0.28% |
1,900 |
2025/5/23 |
730 |
749 |
720 |
727 |
+0.14% |
22,500 |
2025/5/22 |
729 |
732 |
726 |
726 |
+0.00% |
600 |
2025/5/21 |
730 |
743 |
726 |
726 |
-0.68% |
3,200 |
2025/5/20 |
726 |
734 |
726 |
731 |
-0.54% |
2,700 |
2025/5/19 |
735 |
736 |
722 |
735 |
-0.54% |
3,200 |
2025/5/16 |
732 |
750 |
732 |
739 |
-0.14% |
6,100 |
2025/5/15 |
738 |
741 |
738 |
740 |
+0.27% |
2,700 |
2025/5/14 |
734 |
743 |
734 |
738 |
+0.54% |
4,000 |
2025/5/13 |
725 |
735 |
725 |
734 |
+1.38% |
2,600 |
2025/5/12 |
730 |
730 |
724 |
724 |
-0.41% |
1,100 |
2025/5/9 |
730 |
738 |
712 |
727 |
+0.41% |
3,700 |
2025/5/8 |
730 |
733 |
722 |
724 |
-0.69% |
1,500 |
2025/5/7 |
728 |
733 |
728 |
729 |
+0.69% |
400 |
2025/5/2 |
730 |
730 |
723 |
724 |
-2.82% |
800 |
2025/5/1 |
745 |
745 |
745 |
745 |
+2.05% |
400 |
2025/4/30 |
736 |
736 |
722 |
730 |
+0.27% |
6,400 |
2025/4/28 |
728 |
735 |
725 |
728 |
+0.41% |
5,200 |
2025/4/25 |
744 |
748 |
721 |
725 |
-1.49% |
17,600 |
2025/4/24 |
719 |
737 |
703 |
736 |
+2.94% |
8,700 |
2025/4/23 |
710 |
715 |
710 |
715 |
+0.85% |
2,800 |
2025/4/22 |
710 |
710 |
700 |
709 |
-0.14% |
2,100 |
2025/4/21 |
708 |
716 |
700 |
710 |
+0.42% |
1,100 |
2025/4/18 |
721 |
722 |
707 |
707 |
-1.26% |
13,100 |
2025/4/17 |
709 |
716 |
700 |
716 |
+0.70% |
1,800 |
2025/4/16 |
712 |
719 |
706 |
711 |
+0.57% |
4,500 |
2025/4/15 |
705 |
710 |
702 |
707 |
+1.43% |
3,400 |
2025/4/14 |
697 |
701 |
692 |
697 |
+1.16% |
2,200 |
2025/4/11 |
690 |
690 |
683 |
689 |
-1.01% |
800 |
2025/4/10 |
708 |
715 |
688 |
696 |
+2.35% |
18,700 |
2025/4/9 |
683 |
688 |
666 |
680 |
-2.58% |
9,800 |
2025/4/8 |
688 |
708 |
686 |
698 |
+4.18% |
13,100 |
2025/4/7 |
680 |
700 |
670 |
670 |
-7.33% |
11,800 |
2025/4/4 |
742 |
742 |
703 |
723 |
-2.56% |
14,700 |
2025/4/3 |
740 |
746 |
731 |
742 |
-0.40% |
2,400 |
2025/4/2 |
748 |
748 |
743 |
745 |
-0.40% |
1,600 |
2025/4/1 |
748 |
753 |
748 |
748 |
+0.40% |
1,500 |
2025/3/31 |
753 |
757 |
740 |
745 |
+0.00% |
8,700 |
2025/3/28 |
745 |
755 |
745 |
745 |
-0.67% |
15,200 |
2025/3/27 |
756 |
765 |
748 |
750 |
+0.00% |
5,300 |
2025/3/26 |
760 |
763 |
750 |
750 |
-0.27% |
8,100 |
2025/3/25 |
748 |
758 |
748 |
752 |
+0.94% |
6,800 |
2025/3/24 |
745 |
750 |
741 |
745 |
+0.00% |
3,600 |
2025/3/21 |
745 |
747 |
740 |
745 |
+0.68% |
10,500 |
2025/3/19 |
741 |
743 |
739 |
740 |
-0.40% |
4,100 |
2025/3/18 |
740 |
743 |
740 |
743 |
+0.41% |
600 |
2025/3/17 |
748 |
750 |
739 |
740 |
+0.00% |
5,700 |
2025/3/14 |
741 |
742 |
739 |
740 |
+0.14% |
4,900 |
2025/3/13 |
740 |
740 |
739 |
739 |
-0.27% |
600 |
2025/3/12 |
747 |
747 |
739 |
741 |
+0.41% |
3,200 |
2025/3/11 |
738 |
740 |
738 |
738 |
-0.27% |
700 |
2025/3/10 |
741 |
742 |
737 |
740 |
-0.13% |
1,900 |
2025/3/7 |
740 |
741 |
738 |
741 |
+0.27% |
2,700 |
2025/3/6 |
740 |
746 |
738 |
739 |
+0.14% |
3,200 |
2025/3/5 |
738 |
746 |
737 |
738 |
+0.00% |
1,600 |
2025/3/4 |
741 |
741 |
738 |
738 |
-0.27% |
800 |
2025/3/3 |
740 |
740 |
740 |
740 |
+0.00% |
100 |
2025/2/28 |
740 |
742 |
735 |
740 |
-0.27% |
9,900 |
2025/2/27 |
741 |
745 |
741 |
742 |
+0.82% |
1,500 |
2025/2/26 |
743 |
744 |
736 |
736 |
-0.81% |
5,400 |
2025/2/25 |
749 |
749 |
741 |
742 |
-1.07% |
9,600 |
2025/2/21 |
750 |
750 |
750 |
750 |
-0.66% |
200 |
2025/2/20 |
750 |
755 |
750 |
755 |
+0.94% |
800 |
2025/2/19 |
750 |
758 |
746 |
748 |
-0.27% |
1,700 |
2025/2/18 |
770 |
770 |
740 |
750 |
+0.00% |
73,300 |
2025/2/17 |
753 |
753 |
746 |
750 |
+0.67% |
2,800 |
2025/2/14 |
750 |
758 |
742 |
745 |
+0.54% |
2,300 |
2025/2/13 |
772 |
772 |
731 |
741 |
-2.50% |
9,300 |
2025/2/12 |
769 |
775 |
753 |
760 |
-1.30% |
2,100 |
2025/2/10 |
763 |
777 |
750 |
770 |
+0.13% |
5,800 |
2025/2/7 |
767 |
784 |
754 |
769 |
+0.39% |
4,300 |
2025/2/6 |
764 |
766 |
753 |
766 |
+1.19% |
1,400 |
2025/2/5 |
750 |
757 |
747 |
757 |
+0.13% |
2,200 |
2025/2/4 |
756 |
756 |
756 |
756 |
+0.00% |
200 |
2025/2/3 |
747 |
761 |
743 |
756 |
+2.86% |
3,300 |
2025/1/31 |
732 |
742 |
731 |
735 |
-0.41% |
1,400 |
2025/1/30 |
743 |
743 |
738 |
738 |
-0.54% |
800 |
2025/1/29 |
755 |
756 |
741 |
742 |
-0.67% |
7,200 |
2025/1/28 |
741 |
752 |
741 |
747 |
+0.81% |
2,300 |
2025/1/27 |
746 |
750 |
741 |
741 |
+0.41% |
7,300 |
2025/1/24 |
740 |
743 |
735 |
738 |
+0.41% |
4,600 |
2025/1/23 |
733 |
738 |
733 |
735 |
+0.27% |
1,100 |
2025/1/22 |
734 |
738 |
733 |
733 |
+0.00% |
1,100 |
2025/1/21 |
733 |
739 |
733 |
733 |
+0.00% |
1,100 |
2025/1/20 |
733 |
733 |
733 |
733 |
+0.41% |
700 |
2025/1/17 |
735 |
737 |
730 |
730 |
-0.68% |
3,800 |
2025/1/16 |
738 |
738 |
725 |
735 |
+0.68% |
3,300 |
2025/1/15 |
731 |
734 |
730 |
730 |
+1.25% |
600 |
2025/1/14 |
723 |
723 |
721 |
721 |
+0.00% |
600 |
|