日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
860 |
890 |
860 |
887 |
+2.54% |
49,500 |
2025/7/11 |
865 |
880 |
863 |
865 |
+0.12% |
20,000 |
2025/7/10 |
865 |
870 |
860 |
864 |
-0.46% |
10,600 |
2025/7/9 |
873 |
874 |
865 |
868 |
-0.23% |
19,400 |
2025/7/8 |
860 |
881 |
860 |
870 |
+0.58% |
16,000 |
2025/7/7 |
863 |
879 |
854 |
865 |
-0.57% |
21,000 |
2025/7/4 |
910 |
910 |
869 |
870 |
-2.79% |
41,500 |
2025/7/3 |
890 |
915 |
878 |
895 |
+1.70% |
51,600 |
2025/7/2 |
852 |
880 |
852 |
880 |
+2.68% |
10,300 |
2025/7/1 |
862 |
888 |
857 |
857 |
-1.04% |
36,300 |
2025/6/30 |
860 |
870 |
852 |
866 |
+0.58% |
21,200 |
2025/6/27 |
855 |
875 |
852 |
861 |
-2.71% |
41,800 |
2025/6/26 |
878 |
895 |
875 |
885 |
+0.00% |
19,700 |
2025/6/25 |
896 |
910 |
870 |
885 |
-0.45% |
34,600 |
2025/6/24 |
920 |
923 |
889 |
889 |
-2.84% |
34,600 |
2025/6/23 |
879 |
919 |
868 |
915 |
+3.74% |
39,400 |
2025/6/20 |
893 |
894 |
870 |
882 |
+0.11% |
28,100 |
2025/6/19 |
863 |
892 |
855 |
881 |
+3.28% |
30,100 |
2025/6/18 |
850 |
869 |
847 |
853 |
+0.00% |
22,400 |
2025/6/17 |
840 |
853 |
840 |
853 |
+1.55% |
6,800 |
2025/6/16 |
835 |
852 |
835 |
840 |
+0.00% |
18,200 |
2025/6/13 |
861 |
869 |
824 |
840 |
-2.78% |
40,100 |
2025/6/12 |
864 |
873 |
862 |
864 |
-0.12% |
13,300 |
2025/6/11 |
867 |
873 |
862 |
865 |
-0.35% |
7,000 |
2025/6/10 |
874 |
874 |
865 |
868 |
-0.69% |
8,800 |
2025/6/9 |
874 |
882 |
865 |
874 |
+0.23% |
15,400 |
2025/6/6 |
877 |
879 |
871 |
872 |
-0.57% |
5,200 |
2025/6/5 |
869 |
879 |
869 |
877 |
+0.92% |
12,200 |
2025/6/4 |
871 |
871 |
864 |
869 |
-0.11% |
8,100 |
2025/6/3 |
867 |
870 |
861 |
870 |
+0.12% |
6,500 |
2025/6/2 |
860 |
869 |
860 |
869 |
+1.52% |
9,900 |
2025/5/30 |
853 |
860 |
853 |
856 |
+0.23% |
9,900 |
2025/5/29 |
854 |
860 |
851 |
854 |
-0.35% |
7,500 |
2025/5/28 |
845 |
865 |
845 |
857 |
+1.42% |
20,600 |
2025/5/27 |
840 |
845 |
837 |
845 |
+1.08% |
10,400 |
2025/5/26 |
836 |
836 |
833 |
836 |
+1.21% |
4,800 |
2025/5/23 |
834 |
834 |
825 |
826 |
+0.61% |
4,100 |
2025/5/22 |
838 |
838 |
821 |
821 |
-2.03% |
18,200 |
2025/5/21 |
824 |
838 |
824 |
838 |
+1.70% |
13,900 |
2025/5/20 |
821 |
831 |
819 |
824 |
+0.49% |
12,600 |
2025/5/19 |
812 |
830 |
811 |
820 |
+0.61% |
17,400 |
2025/5/16 |
819 |
822 |
812 |
815 |
-0.61% |
8,200 |
2025/5/15 |
809 |
825 |
809 |
820 |
+0.12% |
11,900 |
2025/5/14 |
827 |
856 |
805 |
819 |
+6.23% |
141,700 |
2025/5/13 |
769 |
781 |
766 |
771 |
+0.78% |
19,900 |
2025/5/12 |
764 |
770 |
757 |
765 |
+0.13% |
9,600 |
2025/5/9 |
773 |
773 |
757 |
764 |
-0.91% |
6,700 |
2025/5/8 |
767 |
778 |
757 |
771 |
+0.92% |
6,100 |
2025/5/7 |
771 |
785 |
763 |
764 |
+0.00% |
15,400 |
2025/5/2 |
753 |
764 |
750 |
764 |
+1.33% |
7,100 |
2025/5/1 |
770 |
770 |
752 |
754 |
-0.13% |
7,600 |
2025/4/30 |
754 |
762 |
747 |
755 |
-0.13% |
10,400 |
2025/4/28 |
748 |
756 |
748 |
756 |
+1.07% |
7,800 |
2025/4/25 |
745 |
752 |
744 |
748 |
+0.54% |
2,300 |
2025/4/24 |
755 |
755 |
744 |
744 |
-0.80% |
5,500 |
2025/4/23 |
759 |
759 |
750 |
750 |
-0.66% |
3,500 |
2025/4/22 |
753 |
755 |
747 |
755 |
-0.26% |
1,900 |
2025/4/21 |
744 |
760 |
744 |
757 |
+1.34% |
6,900 |
2025/4/18 |
759 |
760 |
747 |
747 |
+0.00% |
9,100 |
2025/4/17 |
739 |
748 |
732 |
747 |
+2.05% |
3,500 |
2025/4/16 |
758 |
758 |
731 |
732 |
-1.88% |
8,300 |
2025/4/15 |
752 |
764 |
738 |
746 |
-0.40% |
8,900 |
2025/4/14 |
737 |
758 |
727 |
749 |
+3.31% |
15,000 |
2025/4/11 |
695 |
737 |
691 |
725 |
+2.40% |
16,300 |
2025/4/10 |
735 |
735 |
706 |
708 |
+4.89% |
14,300 |
2025/4/9 |
699 |
699 |
663 |
675 |
-3.57% |
11,800 |
2025/4/8 |
688 |
703 |
669 |
700 |
+8.02% |
14,200 |
2025/4/7 |
642 |
669 |
627 |
648 |
-11.23% |
57,700 |
2025/4/4 |
734 |
750 |
710 |
730 |
-4.33% |
43,400 |
2025/4/3 |
754 |
786 |
733 |
763 |
-4.51% |
38,800 |
2025/4/2 |
824 |
824 |
788 |
799 |
-3.03% |
15,500 |
2025/4/1 |
825 |
834 |
805 |
824 |
-0.12% |
22,600 |
2025/3/31 |
793 |
826 |
786 |
825 |
+2.36% |
22,900 |
2025/3/28 |
810 |
824 |
793 |
806 |
-0.25% |
27,000 |
2025/3/27 |
787 |
808 |
787 |
808 |
+2.41% |
6,900 |
2025/3/26 |
801 |
802 |
788 |
789 |
-1.50% |
15,100 |
2025/3/25 |
801 |
808 |
797 |
801 |
-0.37% |
9,000 |
2025/3/24 |
815 |
815 |
800 |
804 |
-0.74% |
15,100 |
2025/3/21 |
823 |
827 |
804 |
810 |
-0.74% |
21,300 |
2025/3/19 |
791 |
828 |
780 |
816 |
+3.95% |
38,100 |
2025/3/18 |
768 |
792 |
768 |
785 |
+2.75% |
22,300 |
2025/3/17 |
780 |
780 |
764 |
764 |
-0.65% |
13,500 |
2025/3/14 |
768 |
780 |
768 |
769 |
+0.00% |
8,600 |
2025/3/13 |
772 |
791 |
768 |
769 |
+0.00% |
17,800 |
2025/3/12 |
762 |
778 |
760 |
769 |
+1.72% |
13,200 |
2025/3/11 |
762 |
764 |
747 |
756 |
-2.45% |
21,500 |
2025/3/10 |
769 |
779 |
757 |
775 |
+0.78% |
16,500 |
2025/3/7 |
755 |
769 |
750 |
769 |
+0.13% |
16,000 |
2025/3/6 |
744 |
781 |
744 |
768 |
+3.50% |
17,400 |
2025/3/5 |
739 |
755 |
739 |
742 |
-0.67% |
11,800 |
2025/3/4 |
767 |
767 |
742 |
747 |
-2.35% |
24,200 |
2025/3/3 |
781 |
781 |
760 |
765 |
-0.78% |
54,600 |
2025/2/28 |
784 |
784 |
750 |
771 |
-1.78% |
36,100 |
2025/2/27 |
784 |
793 |
775 |
785 |
+0.51% |
10,000 |
2025/2/26 |
783 |
786 |
770 |
781 |
-0.51% |
28,300 |
2025/2/25 |
800 |
800 |
785 |
785 |
-2.24% |
20,700 |
2025/2/21 |
825 |
827 |
801 |
803 |
-2.67% |
38,700 |
2025/2/20 |
828 |
850 |
815 |
825 |
+0.00% |
20,600 |
2025/2/19 |
823 |
831 |
806 |
825 |
+0.24% |
30,500 |
2025/2/18 |
849 |
866 |
823 |
823 |
-3.29% |
38,500 |
2025/2/17 |
900 |
905 |
839 |
851 |
-4.49% |
76,400 |
2025/2/14 |
848 |
896 |
835 |
891 |
+11.93% |
177,700 |
2025/2/13 |
795 |
805 |
776 |
796 |
+0.63% |
41,300 |
2025/2/12 |
802 |
803 |
785 |
791 |
-0.88% |
31,600 |
2025/2/10 |
768 |
799 |
768 |
798 |
+2.84% |
23,600 |
2025/2/7 |
781 |
792 |
776 |
776 |
-0.64% |
15,900 |
2025/2/6 |
788 |
802 |
771 |
781 |
-0.76% |
23,500 |
2025/2/5 |
804 |
806 |
783 |
787 |
-2.60% |
42,200 |
2025/2/4 |
811 |
814 |
801 |
808 |
+1.00% |
19,500 |
2025/2/3 |
812 |
812 |
780 |
800 |
-1.36% |
27,500 |
2025/1/31 |
814 |
829 |
811 |
811 |
-1.10% |
17,800 |
2025/1/30 |
842 |
842 |
812 |
820 |
-3.30% |
40,600 |
2025/1/29 |
875 |
875 |
846 |
848 |
-3.09% |
37,700 |
2025/1/28 |
836 |
875 |
833 |
875 |
+2.82% |
36,300 |
2025/1/27 |
896 |
896 |
851 |
851 |
-1.85% |
68,900 |
2025/1/24 |
834 |
896 |
824 |
867 |
+5.09% |
135,700 |
2025/1/23 |
837 |
837 |
807 |
825 |
-0.24% |
35,500 |
2025/1/22 |
810 |
845 |
796 |
827 |
+2.10% |
66,800 |
2025/1/21 |
860 |
860 |
801 |
810 |
-5.81% |
92,200 |
2025/1/20 |
890 |
940 |
832 |
860 |
-1.04% |
292,400 |
2025/1/17 |
756 |
900 |
746 |
869 |
+15.41% |
204,800 |
2025/1/16 |
788 |
797 |
753 |
753 |
-2.59% |
20,800 |
2025/1/15 |
758 |
783 |
752 |
773 |
+2.38% |
21,800 |
|