日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
855 |
870 |
853 |
865 |
+1.53% |
95,600 |
2025/7/10 |
856 |
856 |
846 |
852 |
-0.58% |
130,200 |
2025/7/9 |
851 |
860 |
851 |
857 |
+0.82% |
94,500 |
2025/7/8 |
843 |
852 |
841 |
850 |
+0.83% |
132,100 |
2025/7/7 |
840 |
844 |
838 |
843 |
+0.36% |
81,900 |
2025/7/4 |
837 |
840 |
836 |
840 |
+0.36% |
37,500 |
2025/7/3 |
833 |
837 |
832 |
837 |
+0.48% |
42,100 |
2025/7/2 |
822 |
835 |
822 |
833 |
+0.97% |
52,100 |
2025/7/1 |
832 |
835 |
820 |
825 |
-0.72% |
59,500 |
2025/6/30 |
836 |
839 |
831 |
831 |
-0.36% |
88,900 |
2025/6/27 |
814 |
834 |
814 |
834 |
+0.00% |
242,600 |
2025/6/26 |
825 |
835 |
821 |
834 |
+0.60% |
252,700 |
2025/6/25 |
826 |
837 |
823 |
829 |
+0.12% |
139,200 |
2025/6/24 |
831 |
837 |
825 |
828 |
+0.00% |
123,200 |
2025/6/23 |
826 |
832 |
825 |
828 |
-0.48% |
75,000 |
2025/6/20 |
835 |
837 |
832 |
832 |
-0.60% |
112,100 |
2025/6/19 |
835 |
838 |
830 |
837 |
+0.00% |
113,100 |
2025/6/18 |
834 |
838 |
833 |
837 |
+0.36% |
44,100 |
2025/6/17 |
836 |
839 |
833 |
834 |
-0.48% |
56,600 |
2025/6/16 |
845 |
846 |
834 |
838 |
-0.48% |
81,900 |
2025/6/13 |
845 |
850 |
835 |
842 |
-0.47% |
114,600 |
2025/6/12 |
851 |
855 |
845 |
846 |
-1.05% |
118,100 |
2025/6/11 |
847 |
865 |
847 |
855 |
+0.94% |
115,100 |
2025/6/10 |
848 |
853 |
847 |
847 |
-0.35% |
54,300 |
2025/6/9 |
851 |
853 |
850 |
850 |
-0.35% |
43,500 |
2025/6/6 |
851 |
857 |
851 |
853 |
+0.35% |
28,500 |
2025/6/5 |
850 |
857 |
850 |
850 |
+0.00% |
63,800 |
2025/6/4 |
845 |
853 |
845 |
850 |
+0.47% |
36,400 |
2025/6/3 |
848 |
850 |
845 |
846 |
-0.35% |
32,400 |
2025/6/2 |
849 |
855 |
848 |
849 |
-0.59% |
51,700 |
2025/5/30 |
845 |
857 |
841 |
854 |
+0.59% |
58,300 |
2025/5/29 |
850 |
857 |
844 |
849 |
+0.00% |
74,900 |
2025/5/28 |
857 |
858 |
843 |
849 |
-0.59% |
63,900 |
2025/5/27 |
852 |
854 |
847 |
854 |
+0.71% |
26,900 |
2025/5/26 |
847 |
854 |
843 |
848 |
+0.47% |
39,700 |
2025/5/23 |
841 |
847 |
832 |
844 |
+1.44% |
45,500 |
2025/5/22 |
832 |
835 |
826 |
832 |
+0.00% |
52,900 |
2025/5/21 |
832 |
839 |
832 |
832 |
+0.00% |
40,700 |
2025/5/20 |
841 |
845 |
832 |
832 |
-0.83% |
40,500 |
2025/5/19 |
837 |
840 |
831 |
839 |
+0.00% |
35,300 |
2025/5/16 |
839 |
842 |
831 |
839 |
+0.00% |
40,900 |
2025/5/15 |
835 |
844 |
833 |
839 |
-0.36% |
41,400 |
2025/5/14 |
846 |
846 |
830 |
842 |
-0.36% |
53,000 |
2025/5/13 |
858 |
860 |
845 |
845 |
-1.17% |
51,300 |
2025/5/12 |
846 |
858 |
844 |
855 |
+1.30% |
66,200 |
2025/5/9 |
847 |
852 |
844 |
844 |
-0.12% |
56,700 |
2025/5/8 |
849 |
853 |
837 |
845 |
-0.47% |
74,800 |
2025/5/7 |
851 |
854 |
842 |
849 |
-0.59% |
81,500 |
2025/5/2 |
866 |
869 |
851 |
854 |
-1.73% |
63,700 |
2025/5/1 |
878 |
884 |
866 |
869 |
-1.92% |
84,300 |
2025/4/30 |
890 |
891 |
874 |
886 |
+0.34% |
63,100 |
2025/4/28 |
873 |
886 |
873 |
883 |
+1.38% |
93,800 |
2025/4/25 |
875 |
875 |
867 |
871 |
-0.46% |
62,400 |
2025/4/24 |
895 |
897 |
871 |
875 |
-2.23% |
77,100 |
2025/4/23 |
897 |
905 |
891 |
895 |
+0.45% |
80,700 |
2025/4/22 |
883 |
895 |
879 |
891 |
+1.37% |
89,000 |
2025/4/21 |
870 |
879 |
865 |
879 |
+1.27% |
54,900 |
2025/4/18 |
849 |
868 |
846 |
868 |
+3.09% |
64,500 |
2025/4/17 |
838 |
843 |
835 |
842 |
+1.08% |
44,200 |
2025/4/16 |
845 |
847 |
829 |
833 |
-1.07% |
48,000 |
2025/4/15 |
849 |
851 |
835 |
842 |
+0.36% |
54,600 |
2025/4/14 |
859 |
859 |
838 |
839 |
-1.18% |
71,100 |
2025/4/11 |
831 |
849 |
820 |
849 |
+1.19% |
86,800 |
2025/4/10 |
842 |
848 |
834 |
839 |
+5.27% |
86,500 |
2025/4/9 |
805 |
807 |
791 |
797 |
-3.39% |
102,300 |
2025/4/8 |
810 |
833 |
810 |
825 |
+4.04% |
91,200 |
2025/4/7 |
778 |
802 |
764 |
793 |
-3.65% |
128,300 |
2025/4/4 |
837 |
840 |
814 |
823 |
-3.40% |
109,000 |
2025/4/3 |
843 |
852 |
840 |
852 |
-1.27% |
65,300 |
2025/4/2 |
868 |
869 |
855 |
863 |
-0.58% |
73,300 |
2025/4/1 |
872 |
883 |
868 |
868 |
+1.64% |
60,000 |
2025/3/31 |
878 |
878 |
854 |
854 |
-3.17% |
70,200 |
2025/3/28 |
894 |
899 |
877 |
882 |
-1.34% |
70,300 |
2025/3/27 |
901 |
904 |
882 |
894 |
-1.00% |
90,400 |
2025/3/26 |
900 |
903 |
892 |
903 |
+0.67% |
77,200 |
2025/3/25 |
902 |
902 |
894 |
897 |
+0.00% |
36,000 |
2025/3/24 |
911 |
912 |
893 |
897 |
-0.11% |
74,600 |
2025/3/21 |
907 |
908 |
885 |
898 |
-1.10% |
88,400 |
2025/3/19 |
897 |
910 |
897 |
908 |
+1.23% |
71,700 |
2025/3/18 |
889 |
899 |
889 |
897 |
+1.01% |
90,500 |
2025/3/17 |
900 |
901 |
880 |
888 |
-1.11% |
101,600 |
2025/3/14 |
890 |
898 |
888 |
898 |
+1.35% |
104,100 |
2025/3/13 |
877 |
888 |
874 |
886 |
+0.91% |
67,500 |
2025/3/12 |
868 |
878 |
868 |
878 |
+1.15% |
63,000 |
2025/3/11 |
858 |
868 |
853 |
868 |
+0.70% |
58,100 |
2025/3/10 |
865 |
868 |
859 |
862 |
-0.35% |
42,800 |
2025/3/7 |
860 |
865 |
845 |
865 |
-0.23% |
60,000 |
2025/3/6 |
860 |
871 |
852 |
867 |
+1.76% |
108,500 |
2025/3/5 |
848 |
859 |
846 |
852 |
+0.59% |
92,900 |
2025/3/4 |
833 |
848 |
831 |
847 |
+1.93% |
89,200 |
2025/3/3 |
828 |
836 |
823 |
831 |
+1.96% |
53,900 |
2025/2/28 |
825 |
833 |
814 |
815 |
-1.21% |
66,200 |
2025/2/27 |
811 |
828 |
809 |
825 |
+1.73% |
64,200 |
2025/2/26 |
809 |
811 |
805 |
811 |
+0.00% |
31,300 |
2025/2/25 |
810 |
815 |
808 |
811 |
-0.86% |
58,900 |
2025/2/21 |
815 |
818 |
808 |
818 |
-0.12% |
55,800 |
2025/2/20 |
830 |
832 |
815 |
819 |
-2.15% |
62,600 |
2025/2/19 |
829 |
842 |
823 |
837 |
+0.97% |
89,400 |
2025/2/18 |
810 |
834 |
802 |
829 |
+2.47% |
175,100 |
2025/2/17 |
800 |
824 |
797 |
809 |
+7.58% |
285,100 |
2025/2/14 |
756 |
756 |
745 |
752 |
-0.79% |
31,400 |
2025/2/13 |
748 |
758 |
748 |
758 |
+1.47% |
48,700 |
2025/2/12 |
743 |
748 |
742 |
747 |
+0.67% |
18,000 |
2025/2/10 |
740 |
745 |
740 |
742 |
+0.27% |
22,500 |
2025/2/7 |
735 |
748 |
734 |
740 |
+1.23% |
38,700 |
2025/2/6 |
730 |
732 |
730 |
731 |
+0.55% |
7,100 |
2025/2/5 |
726 |
730 |
725 |
727 |
+0.97% |
25,400 |
2025/2/4 |
736 |
737 |
720 |
720 |
-1.50% |
43,200 |
2025/2/3 |
731 |
750 |
722 |
731 |
-0.81% |
132,600 |
2025/1/31 |
739 |
739 |
730 |
737 |
-0.27% |
23,900 |
2025/1/30 |
731 |
739 |
731 |
739 |
+1.09% |
42,900 |
2025/1/29 |
731 |
734 |
729 |
731 |
+0.14% |
30,000 |
2025/1/28 |
732 |
736 |
730 |
730 |
-0.68% |
25,300 |
2025/1/27 |
727 |
735 |
727 |
735 |
+0.96% |
24,800 |
2025/1/24 |
722 |
733 |
722 |
728 |
+0.83% |
28,100 |
2025/1/23 |
727 |
727 |
718 |
722 |
-0.69% |
47,800 |
2025/1/22 |
732 |
732 |
723 |
727 |
-0.41% |
24,900 |
2025/1/21 |
737 |
737 |
729 |
730 |
-0.14% |
18,900 |
2025/1/20 |
738 |
738 |
729 |
731 |
+0.14% |
16,500 |
2025/1/17 |
732 |
734 |
722 |
730 |
-0.41% |
39,900 |
2025/1/16 |
742 |
743 |
733 |
733 |
-0.95% |
27,300 |
2025/1/15 |
732 |
741 |
732 |
740 |
+1.51% |
41,700 |
2025/1/14 |
733 |
734 |
727 |
729 |
-0.68% |
45,000 |
|