日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
566 |
597 |
566 |
575 |
+1.77% |
45,800 |
2025/7/10 |
578 |
580 |
562 |
565 |
-1.05% |
14,300 |
2025/7/9 |
573 |
579 |
566 |
571 |
+0.53% |
16,300 |
2025/7/8 |
571 |
571 |
557 |
568 |
+1.25% |
16,900 |
2025/7/7 |
546 |
570 |
546 |
561 |
+4.28% |
46,500 |
2025/7/4 |
546 |
563 |
538 |
538 |
-1.82% |
34,400 |
2025/7/3 |
552 |
563 |
547 |
548 |
-0.90% |
25,600 |
2025/7/2 |
569 |
581 |
553 |
553 |
-3.99% |
60,700 |
2025/7/1 |
601 |
601 |
574 |
576 |
-4.16% |
66,500 |
2025/6/30 |
621 |
622 |
601 |
601 |
-1.96% |
70,000 |
2025/6/27 |
621 |
670 |
613 |
613 |
-4.37% |
161,100 |
2025/6/26 |
673 |
692 |
635 |
641 |
-7.50% |
222,000 |
2025/6/25 |
772 |
896 |
683 |
693 |
-7.48% |
2,296,100 |
2025/6/24 |
645 |
749 |
641 |
749 |
+15.41% |
343,700 |
2025/6/23 |
621 |
654 |
601 |
649 |
+2.85% |
108,300 |
2025/6/20 |
659 |
666 |
622 |
631 |
-4.25% |
50,500 |
2025/6/19 |
640 |
666 |
632 |
659 |
+4.44% |
64,900 |
2025/6/18 |
656 |
673 |
629 |
631 |
-3.81% |
63,300 |
2025/6/17 |
664 |
718 |
618 |
656 |
-5.20% |
226,400 |
2025/6/16 |
679 |
713 |
660 |
692 |
+1.91% |
130,800 |
2025/6/13 |
715 |
715 |
670 |
679 |
-3.82% |
97,200 |
2025/6/12 |
725 |
727 |
697 |
706 |
-5.87% |
167,000 |
2025/6/11 |
755 |
785 |
721 |
750 |
-6.25% |
284,300 |
2025/6/10 |
791 |
912 |
752 |
800 |
-7.30% |
1,625,100 |
2025/6/9 |
850 |
941 |
822 |
863 |
+6.54% |
2,621,300 |
2025/6/6 |
730 |
865 |
690 |
810 |
+13.29% |
5,697,800 |
2025/6/5 |
624 |
715 |
624 |
715 |
+16.26% |
341,300 |
2025/6/4 |
746 |
835 |
614 |
615 |
-4.80% |
2,139,000 |
2025/6/3 |
646 |
646 |
646 |
646 |
+18.32% |
8,300 |
2025/6/2 |
546 |
546 |
546 |
546 |
+17.17% |
9,000 |
2025/5/30 |
445 |
466 |
445 |
466 |
+4.02% |
7,000 |
2025/5/29 |
446 |
450 |
445 |
448 |
+0.22% |
5,100 |
2025/5/28 |
445 |
458 |
445 |
447 |
+1.36% |
9,900 |
2025/5/27 |
436 |
442 |
432 |
441 |
+0.23% |
3,100 |
2025/5/26 |
432 |
444 |
432 |
440 |
+0.23% |
9,200 |
2025/5/23 |
441 |
444 |
436 |
439 |
+0.23% |
3,300 |
2025/5/22 |
436 |
444 |
431 |
438 |
-1.35% |
4,500 |
2025/5/21 |
457 |
472 |
444 |
444 |
-1.77% |
12,700 |
2025/5/20 |
453 |
495 |
445 |
452 |
+1.57% |
58,200 |
2025/5/19 |
481 |
481 |
445 |
445 |
-8.06% |
21,700 |
2025/5/16 |
442 |
530 |
442 |
484 |
+7.56% |
298,900 |
2025/5/15 |
440 |
451 |
434 |
450 |
+1.12% |
19,100 |
2025/5/14 |
413 |
445 |
413 |
445 |
+7.75% |
148,300 |
2025/5/13 |
404 |
454 |
404 |
413 |
+2.23% |
211,000 |
2025/5/12 |
400 |
409 |
400 |
404 |
-0.49% |
7,000 |
2025/5/9 |
404 |
409 |
396 |
406 |
+0.50% |
6,400 |
2025/5/8 |
408 |
409 |
399 |
404 |
+1.00% |
3,400 |
2025/5/7 |
400 |
403 |
398 |
400 |
-0.50% |
10,000 |
2025/5/2 |
404 |
411 |
400 |
402 |
-2.19% |
4,500 |
2025/5/1 |
400 |
411 |
400 |
411 |
+1.73% |
5,900 |
2025/4/30 |
391 |
404 |
391 |
404 |
+1.25% |
3,300 |
2025/4/28 |
412 |
412 |
399 |
399 |
-1.97% |
2,800 |
2025/4/25 |
400 |
412 |
399 |
407 |
+0.49% |
7,000 |
2025/4/24 |
410 |
415 |
399 |
405 |
-0.74% |
7,400 |
2025/4/23 |
408 |
427 |
400 |
408 |
+0.49% |
18,400 |
2025/4/22 |
381 |
409 |
381 |
406 |
+4.37% |
10,100 |
2025/4/21 |
394 |
394 |
386 |
389 |
-0.77% |
3,800 |
2025/4/18 |
392 |
392 |
384 |
392 |
+2.08% |
900 |
2025/4/17 |
388 |
397 |
381 |
384 |
-2.04% |
10,800 |
2025/4/16 |
361 |
416 |
361 |
392 |
+8.29% |
65,200 |
2025/4/15 |
347 |
400 |
341 |
362 |
+4.62% |
89,500 |
2025/4/14 |
351 |
363 |
346 |
346 |
-0.29% |
12,100 |
2025/4/11 |
330 |
347 |
330 |
347 |
-0.86% |
8,300 |
2025/4/10 |
365 |
365 |
335 |
350 |
+3.86% |
9,000 |
2025/4/9 |
331 |
337 |
325 |
337 |
-2.03% |
4,900 |
2025/4/8 |
330 |
361 |
330 |
344 |
+10.97% |
13,300 |
2025/4/7 |
312 |
335 |
310 |
310 |
-15.76% |
32,400 |
2025/4/4 |
377 |
384 |
358 |
368 |
-4.42% |
35,600 |
2025/4/3 |
384 |
394 |
373 |
385 |
-2.53% |
15,800 |
2025/4/2 |
398 |
401 |
393 |
395 |
-0.75% |
4,800 |
2025/4/1 |
402 |
403 |
393 |
398 |
+0.51% |
8,500 |
2025/3/31 |
395 |
402 |
393 |
396 |
-1.00% |
8,200 |
2025/3/28 |
398 |
403 |
398 |
400 |
+0.50% |
8,100 |
2025/3/27 |
399 |
403 |
398 |
398 |
-0.25% |
7,500 |
2025/3/26 |
401 |
404 |
399 |
399 |
+0.00% |
5,800 |
2025/3/25 |
401 |
405 |
399 |
399 |
-0.50% |
8,400 |
2025/3/24 |
403 |
420 |
392 |
401 |
-0.50% |
37,000 |
2025/3/21 |
406 |
409 |
400 |
403 |
+0.75% |
45,100 |
2025/3/19 |
406 |
415 |
391 |
400 |
-8.47% |
220,600 |
2025/3/18 |
437 |
437 |
437 |
437 |
-18.62% |
30,500 |
2025/3/17 |
518 |
546 |
518 |
537 |
+5.29% |
37,300 |
2025/3/14 |
510 |
518 |
505 |
510 |
+0.20% |
12,400 |
2025/3/13 |
509 |
513 |
508 |
509 |
+0.00% |
4,600 |
2025/3/12 |
511 |
523 |
507 |
509 |
-0.78% |
7,500 |
2025/3/11 |
512 |
513 |
506 |
513 |
+0.39% |
2,700 |
2025/3/10 |
510 |
512 |
506 |
511 |
+1.19% |
2,400 |
2025/3/7 |
511 |
512 |
504 |
505 |
-1.17% |
5,900 |
2025/3/6 |
513 |
513 |
504 |
511 |
+0.20% |
5,700 |
2025/3/5 |
503 |
511 |
500 |
510 |
+1.19% |
5,400 |
2025/3/4 |
499 |
504 |
490 |
504 |
+1.41% |
14,200 |
2025/3/3 |
491 |
504 |
491 |
497 |
+1.02% |
2,800 |
2025/2/28 |
496 |
501 |
492 |
492 |
-1.40% |
4,300 |
2025/2/27 |
499 |
505 |
499 |
499 |
-1.58% |
2,400 |
2025/2/26 |
499 |
507 |
494 |
507 |
+1.81% |
7,100 |
2025/2/25 |
493 |
505 |
492 |
498 |
-0.99% |
3,500 |
2025/2/21 |
504 |
504 |
494 |
503 |
+0.00% |
4,100 |
2025/2/20 |
493 |
503 |
491 |
503 |
+0.60% |
6,900 |
2025/2/19 |
499 |
505 |
499 |
500 |
+0.40% |
3,200 |
2025/2/18 |
502 |
506 |
498 |
498 |
-0.40% |
3,100 |
2025/2/17 |
499 |
501 |
497 |
500 |
+0.81% |
1,700 |
2025/2/14 |
491 |
498 |
486 |
496 |
+1.02% |
6,600 |
2025/2/13 |
507 |
507 |
483 |
491 |
-3.73% |
30,900 |
2025/2/12 |
508 |
510 |
504 |
510 |
+0.59% |
2,500 |
2025/2/10 |
512 |
522 |
507 |
507 |
-0.78% |
16,800 |
2025/2/7 |
505 |
513 |
491 |
511 |
+1.59% |
9,200 |
2025/2/6 |
505 |
510 |
501 |
503 |
-0.98% |
3,100 |
2025/2/5 |
503 |
518 |
503 |
508 |
+0.40% |
5,900 |
2025/2/4 |
485 |
514 |
484 |
506 |
+4.12% |
17,700 |
2025/2/3 |
506 |
509 |
481 |
486 |
-3.95% |
9,200 |
2025/1/31 |
505 |
508 |
503 |
506 |
-0.59% |
2,700 |
2025/1/30 |
514 |
514 |
501 |
509 |
-1.17% |
5,300 |
2025/1/29 |
500 |
519 |
499 |
515 |
+3.00% |
6,700 |
2025/1/28 |
500 |
503 |
491 |
500 |
-0.99% |
2,100 |
2025/1/27 |
505 |
509 |
500 |
505 |
+0.60% |
12,900 |
2025/1/24 |
494 |
505 |
492 |
502 |
+0.20% |
7,400 |
2025/1/23 |
503 |
503 |
494 |
501 |
-0.79% |
6,100 |
2025/1/22 |
510 |
510 |
503 |
505 |
-0.59% |
5,500 |
2025/1/21 |
484 |
508 |
484 |
508 |
+4.10% |
16,300 |
2025/1/20 |
483 |
502 |
480 |
488 |
+1.88% |
18,200 |
2025/1/17 |
467 |
479 |
467 |
479 |
+0.84% |
4,500 |
2025/1/16 |
470 |
475 |
468 |
475 |
+0.42% |
6,700 |
2025/1/15 |
489 |
489 |
472 |
473 |
-2.27% |
6,200 |
2025/1/14 |
491 |
492 |
483 |
484 |
-1.43% |
8,100 |
|