日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
880 |
901 |
866 |
888 |
-0.22% |
88,400 |
2025/7/11 |
913 |
927 |
887 |
890 |
-2.52% |
146,100 |
2025/7/10 |
893 |
922 |
893 |
913 |
+2.24% |
145,700 |
2025/7/9 |
909 |
918 |
887 |
893 |
-1.65% |
193,400 |
2025/7/8 |
911 |
915 |
884 |
908 |
-1.20% |
242,500 |
2025/7/7 |
929 |
942 |
908 |
919 |
-1.08% |
157,400 |
2025/7/4 |
924 |
941 |
921 |
929 |
+1.64% |
148,700 |
2025/7/3 |
935 |
938 |
905 |
914 |
-2.25% |
160,500 |
2025/7/2 |
951 |
955 |
921 |
935 |
-3.81% |
244,200 |
2025/7/1 |
990 |
1,007 |
967 |
972 |
-1.82% |
256,000 |
2025/6/30 |
990 |
1,019 |
977 |
990 |
+5.77% |
567,800 |
2025/6/27 |
920 |
963 |
912 |
936 |
+2.86% |
174,700 |
2025/6/26 |
934 |
955 |
910 |
910 |
-1.62% |
112,100 |
2025/6/25 |
930 |
934 |
910 |
925 |
-0.43% |
93,200 |
2025/6/24 |
921 |
947 |
911 |
929 |
+2.54% |
152,700 |
2025/6/23 |
920 |
925 |
882 |
906 |
-1.63% |
226,500 |
2025/6/20 |
945 |
953 |
912 |
921 |
-1.81% |
201,300 |
2025/6/19 |
947 |
947 |
913 |
938 |
-0.95% |
179,000 |
2025/6/18 |
899 |
953 |
888 |
947 |
+5.57% |
333,300 |
2025/6/17 |
877 |
900 |
862 |
897 |
+1.93% |
214,700 |
2025/6/16 |
880 |
895 |
861 |
880 |
-1.68% |
190,700 |
2025/6/13 |
909 |
934 |
889 |
895 |
-1.97% |
197,800 |
2025/6/12 |
917 |
923 |
901 |
913 |
+0.66% |
125,700 |
2025/6/11 |
929 |
929 |
900 |
907 |
-2.37% |
193,800 |
2025/6/10 |
905 |
942 |
881 |
929 |
+2.99% |
271,400 |
2025/6/9 |
956 |
974 |
881 |
902 |
-1.31% |
434,700 |
2025/6/6 |
921 |
925 |
896 |
914 |
-0.54% |
270,100 |
2025/6/5 |
911 |
937 |
898 |
919 |
+4.31% |
342,300 |
2025/6/4 |
894 |
903 |
858 |
881 |
-1.01% |
139,700 |
2025/6/3 |
901 |
920 |
880 |
890 |
+3.97% |
396,700 |
2025/6/2 |
846 |
868 |
845 |
856 |
+2.39% |
96,300 |
2025/5/30 |
824 |
837 |
818 |
836 |
+0.72% |
55,300 |
2025/5/29 |
851 |
851 |
830 |
830 |
-3.38% |
121,400 |
2025/5/28 |
874 |
888 |
851 |
859 |
-1.26% |
125,100 |
2025/5/27 |
835 |
875 |
824 |
870 |
+4.19% |
152,000 |
2025/5/26 |
820 |
844 |
815 |
835 |
+1.71% |
72,800 |
2025/5/23 |
836 |
839 |
802 |
821 |
-2.96% |
154,400 |
2025/5/22 |
824 |
850 |
823 |
846 |
+3.05% |
121,800 |
2025/5/21 |
805 |
870 |
805 |
821 |
+1.99% |
287,300 |
2025/5/20 |
852 |
852 |
788 |
805 |
-5.85% |
333,200 |
2025/5/19 |
798 |
855 |
795 |
855 |
+7.28% |
291,000 |
2025/5/16 |
805 |
805 |
783 |
797 |
-1.36% |
192,000 |
2025/5/15 |
755 |
820 |
740 |
808 |
+6.04% |
277,200 |
2025/5/14 |
762 |
778 |
734 |
762 |
+2.01% |
347,300 |
2025/5/13 |
660 |
767 |
643 |
747 |
+11.99% |
825,800 |
2025/5/12 |
655 |
667 |
653 |
667 |
+1.52% |
48,500 |
2025/5/9 |
652 |
659 |
648 |
657 |
+1.86% |
43,900 |
2025/5/8 |
663 |
664 |
635 |
645 |
-2.86% |
94,600 |
2025/5/7 |
664 |
671 |
660 |
664 |
+2.00% |
82,500 |
2025/5/2 |
660 |
662 |
646 |
651 |
-1.21% |
45,800 |
2025/5/1 |
674 |
674 |
651 |
659 |
-1.93% |
43,100 |
2025/4/30 |
682 |
690 |
656 |
672 |
+1.20% |
84,200 |
2025/4/28 |
650 |
664 |
642 |
664 |
+5.40% |
105,400 |
2025/4/25 |
630 |
640 |
620 |
630 |
+0.64% |
64,000 |
2025/4/24 |
628 |
639 |
615 |
626 |
-0.16% |
84,900 |
2025/4/23 |
656 |
657 |
627 |
627 |
-2.34% |
86,500 |
2025/4/22 |
648 |
662 |
640 |
642 |
-1.53% |
64,200 |
2025/4/21 |
681 |
698 |
645 |
652 |
-1.36% |
149,500 |
2025/4/18 |
635 |
667 |
632 |
661 |
+4.75% |
123,100 |
2025/4/17 |
635 |
639 |
626 |
631 |
-0.63% |
35,000 |
2025/4/16 |
636 |
653 |
630 |
635 |
+0.16% |
90,500 |
2025/4/15 |
632 |
650 |
627 |
634 |
+0.00% |
66,600 |
2025/4/14 |
655 |
663 |
630 |
634 |
-1.71% |
154,600 |
2025/4/11 |
618 |
645 |
612 |
645 |
+6.09% |
202,700 |
2025/4/10 |
610 |
620 |
597 |
608 |
+6.67% |
112,000 |
2025/4/9 |
570 |
577 |
550 |
570 |
-1.04% |
86,700 |
2025/4/8 |
576 |
594 |
562 |
576 |
+9.51% |
141,500 |
2025/4/7 |
528 |
557 |
518 |
526 |
-8.04% |
217,300 |
2025/4/4 |
580 |
586 |
528 |
572 |
-3.21% |
251,500 |
2025/4/3 |
567 |
603 |
567 |
591 |
-0.34% |
107,300 |
2025/4/2 |
599 |
603 |
582 |
593 |
+0.17% |
61,500 |
2025/4/1 |
596 |
610 |
588 |
592 |
+1.02% |
64,200 |
2025/3/31 |
596 |
615 |
575 |
586 |
-2.01% |
159,100 |
2025/3/28 |
581 |
604 |
579 |
598 |
+4.00% |
88,700 |
2025/3/27 |
562 |
576 |
562 |
575 |
+1.41% |
38,000 |
2025/3/26 |
581 |
588 |
560 |
567 |
-2.91% |
194,000 |
2025/3/25 |
580 |
588 |
569 |
584 |
+0.34% |
94,400 |
2025/3/24 |
598 |
604 |
565 |
582 |
-1.36% |
147,200 |
2025/3/21 |
605 |
611 |
588 |
590 |
-1.67% |
109,200 |
2025/3/19 |
573 |
610 |
573 |
600 |
+6.57% |
181,700 |
2025/3/18 |
586 |
599 |
563 |
563 |
-3.43% |
130,200 |
2025/3/17 |
599 |
606 |
574 |
583 |
+0.00% |
201,700 |
2025/3/14 |
565 |
586 |
563 |
583 |
+1.39% |
115,700 |
2025/3/13 |
566 |
580 |
565 |
575 |
+3.05% |
131,100 |
2025/3/12 |
525 |
573 |
525 |
558 |
+5.48% |
128,000 |
2025/3/11 |
531 |
540 |
517 |
529 |
-1.49% |
103,900 |
2025/3/10 |
541 |
556 |
531 |
537 |
+0.00% |
86,400 |
2025/3/7 |
539 |
539 |
526 |
537 |
-0.56% |
55,400 |
2025/3/6 |
540 |
548 |
531 |
540 |
+0.19% |
81,300 |
2025/3/5 |
532 |
563 |
530 |
539 |
+2.28% |
265,600 |
2025/3/4 |
528 |
540 |
515 |
527 |
-0.57% |
119,800 |
2025/3/3 |
521 |
548 |
517 |
530 |
+4.74% |
231,000 |
2025/2/28 |
525 |
536 |
493 |
506 |
-2.69% |
226,000 |
2025/2/27 |
471 |
521 |
471 |
520 |
+11.83% |
252,900 |
2025/2/26 |
463 |
471 |
438 |
465 |
+0.00% |
120,900 |
2025/2/25 |
476 |
483 |
462 |
465 |
-2.72% |
57,500 |
2025/2/21 |
462 |
479 |
462 |
478 |
+2.58% |
37,300 |
2025/2/20 |
472 |
483 |
466 |
466 |
-2.31% |
46,200 |
2025/2/19 |
489 |
489 |
463 |
477 |
-2.05% |
91,900 |
2025/2/18 |
498 |
500 |
480 |
487 |
-0.61% |
83,700 |
2025/2/17 |
468 |
502 |
464 |
490 |
+4.70% |
134,400 |
2025/2/14 |
476 |
480 |
459 |
468 |
-3.11% |
150,800 |
2025/2/13 |
450 |
485 |
450 |
483 |
+11.29% |
529,500 |
2025/2/12 |
476 |
477 |
423 |
434 |
-5.65% |
634,000 |
2025/2/10 |
442 |
460 |
435 |
460 |
+5.02% |
77,000 |
2025/2/7 |
439 |
445 |
428 |
438 |
-0.45% |
30,100 |
2025/2/6 |
439 |
447 |
434 |
440 |
+0.69% |
24,000 |
2025/2/5 |
431 |
438 |
431 |
437 |
+1.39% |
14,600 |
2025/2/4 |
435 |
440 |
431 |
431 |
-0.92% |
37,500 |
2025/2/3 |
436 |
445 |
435 |
435 |
-0.91% |
11,700 |
2025/1/31 |
444 |
449 |
439 |
439 |
-1.35% |
17,100 |
2025/1/30 |
445 |
450 |
440 |
445 |
-0.67% |
31,700 |
2025/1/29 |
447 |
456 |
442 |
448 |
-0.22% |
21,100 |
2025/1/28 |
442 |
451 |
438 |
449 |
+0.45% |
29,200 |
2025/1/27 |
447 |
450 |
438 |
447 |
-0.45% |
37,100 |
2025/1/24 |
431 |
455 |
429 |
449 |
+3.46% |
43,800 |
2025/1/23 |
422 |
435 |
420 |
434 |
+2.12% |
23,200 |
2025/1/22 |
423 |
425 |
420 |
425 |
+0.71% |
12,500 |
2025/1/21 |
426 |
427 |
410 |
422 |
-1.17% |
31,800 |
2025/1/20 |
421 |
429 |
421 |
427 |
+0.95% |
17,100 |
2025/1/17 |
425 |
427 |
417 |
423 |
-0.24% |
24,000 |
2025/1/16 |
420 |
424 |
411 |
424 |
+0.95% |
25,400 |
2025/1/15 |
422 |
425 |
420 |
420 |
-0.94% |
10,800 |
|