日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
648 |
650 |
648 |
648 |
+0.00% |
13,500 |
2025/7/10 |
648 |
649 |
644 |
648 |
+0.62% |
16,100 |
2025/7/9 |
639 |
644 |
639 |
644 |
+1.26% |
12,500 |
2025/7/8 |
632 |
639 |
632 |
636 |
+0.79% |
5,700 |
2025/7/7 |
629 |
634 |
629 |
631 |
+1.12% |
15,600 |
2025/7/4 |
623 |
626 |
623 |
624 |
+0.48% |
6,900 |
2025/7/3 |
616 |
622 |
616 |
621 |
+0.98% |
6,000 |
2025/7/2 |
616 |
617 |
615 |
615 |
-0.32% |
14,700 |
2025/7/1 |
619 |
621 |
615 |
617 |
-0.32% |
6,700 |
2025/6/30 |
618 |
622 |
616 |
619 |
-0.48% |
7,900 |
2025/6/27 |
624 |
625 |
621 |
622 |
-0.32% |
14,000 |
2025/6/26 |
622 |
627 |
621 |
624 |
-0.48% |
5,400 |
2025/6/25 |
628 |
630 |
627 |
627 |
-0.63% |
6,400 |
2025/6/24 |
636 |
638 |
626 |
631 |
+0.16% |
7,300 |
2025/6/23 |
626 |
631 |
623 |
630 |
-0.79% |
5,900 |
2025/6/20 |
647 |
647 |
635 |
635 |
-1.24% |
6,000 |
2025/6/19 |
641 |
651 |
641 |
643 |
+0.31% |
9,500 |
2025/6/18 |
643 |
647 |
639 |
641 |
+0.47% |
6,700 |
2025/6/17 |
636 |
644 |
634 |
638 |
+0.31% |
14,700 |
2025/6/16 |
633 |
639 |
627 |
636 |
+0.00% |
9,600 |
2025/6/13 |
638 |
644 |
630 |
636 |
-0.93% |
13,300 |
2025/6/12 |
639 |
648 |
639 |
642 |
+0.16% |
9,800 |
2025/6/11 |
645 |
649 |
639 |
641 |
-0.93% |
10,600 |
2025/6/10 |
655 |
660 |
645 |
647 |
-1.07% |
35,500 |
2025/6/9 |
636 |
654 |
635 |
654 |
+4.47% |
38,000 |
2025/6/6 |
625 |
632 |
620 |
626 |
+0.16% |
7,700 |
2025/6/5 |
635 |
635 |
625 |
625 |
-1.57% |
9,500 |
2025/6/4 |
618 |
635 |
614 |
635 |
+3.93% |
24,200 |
2025/6/3 |
611 |
618 |
608 |
611 |
-0.33% |
21,700 |
2025/6/2 |
617 |
617 |
609 |
613 |
+0.00% |
17,700 |
2025/5/30 |
604 |
620 |
604 |
613 |
+0.49% |
14,300 |
2025/5/29 |
608 |
615 |
608 |
610 |
+0.49% |
7,200 |
2025/5/28 |
604 |
618 |
604 |
607 |
+0.50% |
14,100 |
2025/5/27 |
609 |
610 |
604 |
604 |
-0.82% |
12,900 |
2025/5/26 |
608 |
611 |
603 |
609 |
+0.66% |
15,500 |
2025/5/23 |
608 |
609 |
603 |
605 |
-0.49% |
2,300 |
2025/5/22 |
607 |
610 |
607 |
608 |
-0.16% |
900 |
2025/5/21 |
618 |
618 |
609 |
609 |
-1.93% |
19,000 |
2025/5/20 |
621 |
624 |
617 |
621 |
-0.16% |
3,100 |
2025/5/19 |
621 |
627 |
617 |
622 |
+0.16% |
7,600 |
2025/5/16 |
621 |
627 |
620 |
621 |
-0.64% |
4,100 |
2025/5/15 |
639 |
640 |
623 |
625 |
-1.73% |
3,700 |
2025/5/14 |
625 |
639 |
623 |
636 |
+1.76% |
17,900 |
2025/5/13 |
620 |
625 |
616 |
625 |
+1.63% |
8,900 |
2025/5/12 |
610 |
627 |
606 |
615 |
-0.81% |
44,900 |
2025/5/9 |
613 |
624 |
611 |
620 |
+0.65% |
18,100 |
2025/5/8 |
607 |
616 |
606 |
616 |
+1.48% |
7,700 |
2025/5/7 |
606 |
612 |
606 |
607 |
+0.00% |
5,600 |
2025/5/2 |
613 |
613 |
605 |
607 |
-0.16% |
7,500 |
2025/5/1 |
609 |
619 |
608 |
608 |
-1.78% |
10,700 |
2025/4/30 |
618 |
619 |
604 |
619 |
+1.14% |
12,300 |
2025/4/28 |
609 |
615 |
605 |
612 |
+1.49% |
8,900 |
2025/4/25 |
607 |
614 |
602 |
603 |
-0.66% |
10,900 |
2025/4/24 |
618 |
618 |
607 |
607 |
-1.62% |
7,400 |
2025/4/23 |
615 |
617 |
612 |
617 |
+0.82% |
2,300 |
2025/4/22 |
618 |
618 |
610 |
612 |
-0.81% |
1,900 |
2025/4/21 |
616 |
618 |
609 |
617 |
-0.16% |
21,500 |
2025/4/18 |
610 |
618 |
610 |
618 |
+2.32% |
5,100 |
2025/4/17 |
585 |
610 |
585 |
604 |
+2.37% |
13,200 |
2025/4/16 |
595 |
595 |
589 |
590 |
-0.84% |
6,600 |
2025/4/15 |
601 |
606 |
595 |
595 |
-1.00% |
6,400 |
2025/4/14 |
597 |
605 |
597 |
601 |
+2.04% |
6,100 |
2025/4/11 |
585 |
600 |
576 |
589 |
+0.68% |
10,200 |
2025/4/10 |
559 |
595 |
559 |
585 |
+6.56% |
26,600 |
2025/4/9 |
520 |
557 |
520 |
549 |
-0.72% |
41,400 |
2025/4/8 |
536 |
560 |
536 |
553 |
+5.13% |
16,200 |
2025/4/7 |
545 |
545 |
484 |
526 |
-9.93% |
68,500 |
2025/4/4 |
594 |
604 |
571 |
584 |
-2.50% |
71,000 |
2025/4/3 |
595 |
613 |
595 |
599 |
-3.54% |
20,900 |
2025/4/2 |
625 |
629 |
614 |
621 |
-0.48% |
16,500 |
2025/4/1 |
620 |
626 |
614 |
624 |
+2.13% |
13,300 |
2025/3/31 |
600 |
617 |
595 |
611 |
-0.49% |
35,100 |
2025/3/28 |
621 |
625 |
612 |
614 |
-1.44% |
19,900 |
2025/3/27 |
622 |
628 |
621 |
623 |
+0.32% |
9,400 |
2025/3/26 |
616 |
630 |
616 |
621 |
+0.65% |
15,500 |
2025/3/25 |
617 |
622 |
611 |
617 |
-0.16% |
16,700 |
2025/3/24 |
621 |
623 |
617 |
618 |
-0.48% |
9,600 |
2025/3/21 |
640 |
640 |
621 |
621 |
-1.27% |
19,800 |
2025/3/19 |
640 |
640 |
629 |
629 |
-2.48% |
21,100 |
2025/3/18 |
671 |
671 |
645 |
645 |
-0.77% |
54,100 |
2025/3/17 |
624 |
650 |
624 |
650 |
+6.73% |
100,700 |
2025/3/14 |
614 |
614 |
609 |
609 |
+0.00% |
10,000 |
2025/3/13 |
617 |
623 |
607 |
609 |
-0.33% |
33,900 |
2025/3/12 |
607 |
618 |
604 |
611 |
+0.33% |
12,600 |
2025/3/11 |
607 |
614 |
603 |
609 |
-0.98% |
25,900 |
2025/3/10 |
604 |
617 |
600 |
615 |
+2.50% |
33,700 |
2025/3/7 |
586 |
600 |
582 |
600 |
+1.52% |
25,100 |
2025/3/6 |
586 |
596 |
580 |
591 |
+2.07% |
29,200 |
2025/3/5 |
564 |
581 |
564 |
579 |
+1.58% |
21,200 |
2025/3/4 |
574 |
575 |
569 |
570 |
-0.87% |
11,400 |
2025/3/3 |
583 |
587 |
575 |
575 |
-1.37% |
13,100 |
2025/2/28 |
591 |
591 |
573 |
583 |
-0.85% |
15,100 |
2025/2/27 |
570 |
601 |
570 |
588 |
+2.62% |
19,800 |
2025/2/26 |
581 |
581 |
567 |
573 |
-2.22% |
23,400 |
2025/2/25 |
580 |
587 |
580 |
586 |
+0.00% |
20,100 |
2025/2/21 |
595 |
595 |
584 |
586 |
-1.18% |
18,300 |
2025/2/20 |
586 |
595 |
586 |
593 |
-0.34% |
17,200 |
2025/2/19 |
594 |
598 |
592 |
595 |
-0.34% |
14,200 |
2025/2/18 |
585 |
604 |
585 |
597 |
+1.70% |
38,400 |
2025/2/17 |
583 |
589 |
579 |
587 |
+1.56% |
38,700 |
2025/2/14 |
585 |
585 |
574 |
578 |
-1.20% |
14,700 |
2025/2/13 |
587 |
595 |
585 |
585 |
-1.18% |
18,200 |
2025/2/12 |
577 |
592 |
574 |
592 |
+2.60% |
22,700 |
2025/2/10 |
579 |
580 |
571 |
577 |
+1.05% |
22,200 |
2025/2/7 |
573 |
580 |
570 |
571 |
-0.87% |
16,900 |
2025/2/6 |
568 |
576 |
568 |
576 |
+1.41% |
11,000 |
2025/2/5 |
580 |
580 |
568 |
568 |
-1.73% |
18,300 |
2025/2/4 |
563 |
581 |
563 |
578 |
+3.21% |
25,900 |
2025/2/3 |
570 |
575 |
560 |
560 |
-2.78% |
55,600 |
2025/1/31 |
592 |
593 |
576 |
576 |
-2.70% |
39,300 |
2025/1/30 |
607 |
613 |
591 |
592 |
-2.15% |
47,500 |
2025/1/29 |
616 |
618 |
602 |
605 |
-1.63% |
64,500 |
2025/1/28 |
590 |
621 |
587 |
615 |
+3.71% |
124,700 |
2025/1/27 |
588 |
599 |
581 |
593 |
+2.07% |
94,300 |
2025/1/24 |
600 |
600 |
581 |
581 |
-3.17% |
95,900 |
2025/1/23 |
616 |
622 |
590 |
600 |
-7.12% |
258,600 |
2025/1/22 |
646 |
646 |
636 |
646 |
+18.32% |
346,200 |
2025/1/21 |
555 |
555 |
546 |
546 |
-1.62% |
12,300 |
2025/1/20 |
554 |
556 |
545 |
555 |
+0.73% |
17,100 |
2025/1/17 |
541 |
551 |
541 |
551 |
+1.85% |
8,400 |
2025/1/16 |
542 |
550 |
538 |
541 |
+0.93% |
13,500 |
2025/1/15 |
528 |
539 |
528 |
536 |
+1.90% |
10,500 |
2025/1/14 |
535 |
535 |
522 |
526 |
-0.57% |
26,600 |
|