日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
724 |
738 |
723 |
727 |
+1.39% |
66,200 |
2025/7/10 |
725 |
726 |
715 |
717 |
-0.42% |
69,900 |
2025/7/9 |
722 |
725 |
720 |
720 |
-0.28% |
38,400 |
2025/7/8 |
722 |
724 |
718 |
722 |
+0.00% |
68,800 |
2025/7/7 |
718 |
723 |
715 |
722 |
+0.42% |
80,900 |
2025/7/4 |
721 |
723 |
717 |
719 |
-0.14% |
34,800 |
2025/7/3 |
716 |
721 |
716 |
720 |
+0.28% |
62,400 |
2025/7/2 |
715 |
726 |
713 |
718 |
+0.28% |
92,700 |
2025/7/1 |
727 |
727 |
711 |
716 |
-1.51% |
66,500 |
2025/6/30 |
736 |
739 |
727 |
727 |
-1.09% |
45,300 |
2025/6/27 |
727 |
735 |
727 |
735 |
+1.24% |
47,800 |
2025/6/26 |
722 |
726 |
719 |
726 |
+0.83% |
32,200 |
2025/6/25 |
723 |
723 |
717 |
720 |
-0.28% |
30,500 |
2025/6/24 |
722 |
728 |
718 |
722 |
+0.56% |
16,400 |
2025/6/23 |
712 |
723 |
712 |
718 |
+0.42% |
23,000 |
2025/6/20 |
727 |
728 |
715 |
715 |
-1.92% |
57,900 |
2025/6/19 |
725 |
733 |
725 |
729 |
-0.27% |
22,200 |
2025/6/18 |
724 |
735 |
724 |
731 |
+0.97% |
60,800 |
2025/6/17 |
718 |
731 |
716 |
724 |
+1.12% |
49,400 |
2025/6/16 |
714 |
716 |
711 |
716 |
+0.42% |
27,100 |
2025/6/13 |
719 |
719 |
713 |
713 |
-1.11% |
49,800 |
2025/6/12 |
729 |
729 |
719 |
721 |
-1.10% |
28,400 |
2025/6/11 |
723 |
730 |
722 |
729 |
+1.11% |
29,000 |
2025/6/10 |
720 |
726 |
720 |
721 |
-0.55% |
19,800 |
2025/6/9 |
720 |
726 |
719 |
725 |
+0.97% |
22,500 |
2025/6/6 |
729 |
729 |
716 |
718 |
-1.51% |
29,900 |
2025/6/5 |
727 |
738 |
724 |
729 |
+0.69% |
71,300 |
2025/6/4 |
728 |
729 |
724 |
724 |
-0.41% |
22,800 |
2025/6/3 |
727 |
738 |
724 |
727 |
+0.55% |
70,900 |
2025/6/2 |
732 |
735 |
722 |
723 |
-1.36% |
41,500 |
2025/5/30 |
730 |
734 |
729 |
733 |
-0.27% |
19,000 |
2025/5/29 |
735 |
739 |
733 |
735 |
+0.96% |
32,800 |
2025/5/28 |
730 |
732 |
722 |
728 |
+1.11% |
42,800 |
2025/5/27 |
716 |
723 |
715 |
720 |
+0.98% |
19,500 |
2025/5/26 |
714 |
719 |
712 |
713 |
-0.14% |
36,800 |
2025/5/23 |
707 |
714 |
707 |
714 |
+0.99% |
13,900 |
2025/5/22 |
712 |
715 |
704 |
707 |
-0.70% |
57,000 |
2025/5/21 |
723 |
731 |
712 |
712 |
-1.39% |
44,200 |
2025/5/20 |
720 |
730 |
720 |
722 |
+0.56% |
51,100 |
2025/5/19 |
730 |
730 |
718 |
718 |
-2.18% |
38,400 |
2025/5/16 |
722 |
744 |
716 |
734 |
+2.51% |
79,100 |
2025/5/15 |
726 |
726 |
716 |
716 |
-2.85% |
72,100 |
2025/5/14 |
734 |
740 |
722 |
737 |
+1.52% |
92,100 |
2025/5/13 |
753 |
753 |
726 |
726 |
-2.42% |
57,100 |
2025/5/12 |
735 |
759 |
734 |
744 |
+1.36% |
117,100 |
2025/5/9 |
729 |
744 |
717 |
734 |
-0.68% |
116,300 |
2025/5/8 |
773 |
790 |
707 |
739 |
-4.15% |
150,700 |
2025/5/7 |
767 |
774 |
756 |
771 |
+0.78% |
39,100 |
2025/5/2 |
767 |
767 |
758 |
765 |
-0.26% |
22,800 |
2025/5/1 |
771 |
771 |
763 |
767 |
-0.52% |
16,200 |
2025/4/30 |
774 |
774 |
763 |
771 |
-0.39% |
14,300 |
2025/4/28 |
778 |
778 |
768 |
774 |
+0.52% |
47,700 |
2025/4/25 |
765 |
770 |
764 |
770 |
+0.92% |
20,700 |
2025/4/24 |
777 |
777 |
758 |
763 |
-1.68% |
38,500 |
2025/4/23 |
781 |
783 |
775 |
776 |
-0.51% |
51,500 |
2025/4/22 |
776 |
781 |
769 |
780 |
+0.91% |
21,200 |
2025/4/21 |
775 |
780 |
769 |
773 |
-0.26% |
14,300 |
2025/4/18 |
759 |
777 |
758 |
775 |
+2.65% |
28,100 |
2025/4/17 |
758 |
759 |
747 |
755 |
-0.26% |
20,100 |
2025/4/16 |
755 |
763 |
755 |
757 |
+0.80% |
32,900 |
2025/4/15 |
767 |
770 |
751 |
751 |
-0.92% |
16,600 |
2025/4/14 |
758 |
771 |
758 |
758 |
+0.00% |
37,300 |
2025/4/11 |
751 |
762 |
730 |
758 |
-1.04% |
34,300 |
2025/4/10 |
783 |
783 |
751 |
766 |
+5.95% |
64,100 |
2025/4/9 |
736 |
737 |
716 |
723 |
-3.08% |
48,300 |
2025/4/8 |
745 |
758 |
740 |
746 |
+1.36% |
47,000 |
2025/4/7 |
690 |
749 |
690 |
736 |
+0.14% |
107,400 |
2025/4/4 |
745 |
752 |
731 |
735 |
-2.65% |
82,900 |
2025/4/3 |
755 |
770 |
747 |
755 |
-3.82% |
52,500 |
2025/4/2 |
790 |
801 |
780 |
785 |
+0.38% |
50,200 |
2025/4/1 |
791 |
791 |
782 |
782 |
-0.51% |
29,100 |
2025/3/31 |
783 |
802 |
777 |
786 |
-2.48% |
81,200 |
2025/3/28 |
830 |
830 |
801 |
806 |
-2.89% |
48,200 |
2025/3/27 |
815 |
830 |
815 |
830 |
+1.22% |
56,700 |
2025/3/26 |
810 |
820 |
806 |
820 |
+1.23% |
63,100 |
2025/3/25 |
804 |
810 |
804 |
810 |
+0.87% |
18,100 |
2025/3/24 |
808 |
809 |
803 |
803 |
-0.74% |
15,400 |
2025/3/21 |
806 |
809 |
803 |
809 |
-0.12% |
14,400 |
2025/3/19 |
804 |
812 |
804 |
810 |
+0.75% |
11,100 |
2025/3/18 |
812 |
814 |
804 |
804 |
-0.74% |
27,200 |
2025/3/17 |
798 |
816 |
798 |
810 |
+1.76% |
50,600 |
2025/3/14 |
791 |
799 |
791 |
796 |
-0.13% |
34,100 |
2025/3/13 |
790 |
801 |
784 |
797 |
+0.89% |
50,500 |
2025/3/12 |
792 |
792 |
776 |
790 |
-0.25% |
36,800 |
2025/3/11 |
796 |
796 |
783 |
792 |
-0.75% |
56,900 |
2025/3/10 |
794 |
799 |
794 |
798 |
-0.13% |
12,800 |
2025/3/7 |
803 |
803 |
782 |
799 |
-0.62% |
30,400 |
2025/3/6 |
810 |
811 |
799 |
804 |
+0.25% |
27,000 |
2025/3/5 |
790 |
814 |
787 |
802 |
+2.30% |
64,500 |
2025/3/4 |
795 |
795 |
784 |
784 |
-1.26% |
13,200 |
2025/3/3 |
786 |
800 |
784 |
794 |
+1.66% |
56,100 |
2025/2/28 |
795 |
795 |
781 |
781 |
-1.88% |
29,400 |
2025/2/27 |
790 |
796 |
790 |
796 |
+1.02% |
9,600 |
2025/2/26 |
793 |
802 |
781 |
788 |
-1.25% |
24,700 |
2025/2/25 |
781 |
804 |
777 |
798 |
+1.14% |
49,500 |
2025/2/21 |
793 |
793 |
775 |
789 |
-0.50% |
36,400 |
2025/2/20 |
796 |
802 |
792 |
793 |
-0.63% |
40,200 |
2025/2/19 |
805 |
808 |
797 |
798 |
-1.48% |
20,400 |
2025/2/18 |
800 |
814 |
800 |
810 |
+1.76% |
38,100 |
2025/2/17 |
810 |
810 |
796 |
796 |
-1.73% |
16,600 |
2025/2/14 |
810 |
820 |
802 |
810 |
+0.12% |
55,300 |
2025/2/13 |
794 |
813 |
794 |
809 |
+2.02% |
51,200 |
2025/2/12 |
804 |
804 |
788 |
793 |
-1.73% |
45,900 |
2025/2/10 |
790 |
821 |
790 |
807 |
+1.77% |
65,000 |
2025/2/7 |
792 |
795 |
785 |
793 |
+0.76% |
43,600 |
2025/2/6 |
791 |
800 |
787 |
787 |
-0.51% |
17,500 |
2025/2/5 |
789 |
799 |
786 |
791 |
+1.02% |
18,400 |
2025/2/4 |
795 |
795 |
783 |
783 |
+0.13% |
27,900 |
2025/2/3 |
815 |
815 |
781 |
782 |
-3.69% |
67,000 |
2025/1/31 |
812 |
815 |
807 |
812 |
+0.00% |
14,700 |
2025/1/30 |
811 |
812 |
807 |
812 |
-0.49% |
21,600 |
2025/1/29 |
828 |
828 |
811 |
816 |
-0.85% |
27,500 |
2025/1/28 |
820 |
828 |
820 |
823 |
+0.61% |
25,500 |
2025/1/27 |
801 |
821 |
801 |
818 |
+3.15% |
46,700 |
2025/1/24 |
793 |
800 |
792 |
793 |
+0.00% |
14,100 |
2025/1/23 |
802 |
802 |
787 |
793 |
-1.12% |
20,100 |
2025/1/22 |
789 |
803 |
789 |
802 |
+2.56% |
43,500 |
2025/1/21 |
790 |
792 |
782 |
782 |
-0.38% |
18,600 |
2025/1/20 |
789 |
794 |
785 |
785 |
+0.26% |
11,500 |
2025/1/17 |
785 |
789 |
780 |
783 |
-0.76% |
17,600 |
2025/1/16 |
790 |
802 |
786 |
789 |
+0.51% |
36,000 |
2025/1/15 |
785 |
794 |
780 |
785 |
-0.38% |
45,500 |
2025/1/14 |
791 |
795 |
785 |
788 |
-0.38% |
61,500 |
|