日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
648 |
648 |
636 |
636 |
-1.85% |
3,200 |
2025/6/12 |
640 |
648 |
637 |
648 |
+0.62% |
36,200 |
2025/6/11 |
644 |
650 |
630 |
644 |
+1.26% |
29,400 |
2025/6/10 |
638 |
642 |
634 |
636 |
-0.47% |
5,200 |
2025/6/9 |
628 |
640 |
620 |
639 |
+1.59% |
25,500 |
2025/6/6 |
630 |
643 |
629 |
629 |
-0.16% |
10,800 |
2025/6/5 |
629 |
636 |
625 |
630 |
-0.63% |
8,300 |
2025/6/4 |
643 |
643 |
626 |
634 |
+1.44% |
15,300 |
2025/6/3 |
634 |
634 |
617 |
625 |
+0.00% |
30,000 |
2025/6/2 |
616 |
625 |
601 |
625 |
+1.96% |
25,300 |
2025/5/30 |
617 |
619 |
597 |
613 |
+0.49% |
24,100 |
2025/5/29 |
580 |
615 |
580 |
610 |
+6.09% |
37,400 |
2025/5/28 |
577 |
577 |
572 |
575 |
-0.35% |
4,200 |
2025/5/27 |
571 |
577 |
571 |
577 |
+1.05% |
1,800 |
2025/5/26 |
575 |
575 |
568 |
571 |
-0.70% |
3,800 |
2025/5/23 |
572 |
576 |
569 |
575 |
+0.52% |
3,900 |
2025/5/22 |
576 |
576 |
569 |
572 |
-0.69% |
3,400 |
2025/5/21 |
577 |
579 |
576 |
576 |
+0.00% |
4,900 |
2025/5/20 |
574 |
583 |
574 |
576 |
+0.35% |
5,600 |
2025/5/19 |
574 |
582 |
574 |
574 |
+0.00% |
16,800 |
2025/5/16 |
574 |
577 |
566 |
574 |
+0.88% |
9,200 |
2025/5/15 |
571 |
579 |
567 |
569 |
-2.40% |
10,800 |
2025/5/14 |
590 |
592 |
571 |
583 |
-0.34% |
20,700 |
2025/5/13 |
649 |
662 |
582 |
585 |
-7.58% |
77,600 |
2025/5/12 |
630 |
640 |
627 |
633 |
-0.47% |
22,000 |
2025/5/9 |
623 |
641 |
623 |
636 |
+3.08% |
14,800 |
2025/5/8 |
602 |
620 |
602 |
617 |
+1.98% |
11,600 |
2025/5/7 |
610 |
610 |
587 |
605 |
+0.17% |
15,000 |
2025/5/2 |
604 |
609 |
600 |
604 |
-0.66% |
6,300 |
2025/5/1 |
616 |
616 |
593 |
608 |
-0.49% |
12,400 |
2025/4/30 |
601 |
611 |
595 |
611 |
+2.00% |
7,500 |
2025/4/28 |
598 |
611 |
598 |
599 |
+1.01% |
16,500 |
2025/4/25 |
599 |
599 |
588 |
593 |
-0.17% |
10,300 |
2025/4/24 |
596 |
596 |
587 |
594 |
+0.85% |
11,100 |
2025/4/23 |
592 |
597 |
584 |
589 |
+0.17% |
8,200 |
2025/4/22 |
583 |
595 |
582 |
588 |
+0.86% |
9,100 |
2025/4/21 |
584 |
584 |
570 |
583 |
-0.68% |
8,900 |
2025/4/18 |
592 |
604 |
587 |
587 |
-0.51% |
6,400 |
2025/4/17 |
581 |
594 |
581 |
590 |
+0.17% |
3,100 |
2025/4/16 |
584 |
595 |
583 |
589 |
+0.86% |
3,700 |
2025/4/15 |
581 |
593 |
580 |
584 |
+0.86% |
7,100 |
2025/4/14 |
585 |
585 |
576 |
579 |
-0.17% |
9,800 |
2025/4/11 |
572 |
580 |
565 |
580 |
-0.34% |
4,300 |
2025/4/10 |
590 |
590 |
560 |
582 |
+5.43% |
9,300 |
2025/4/9 |
555 |
556 |
550 |
552 |
-3.16% |
5,800 |
2025/4/8 |
542 |
579 |
530 |
570 |
+8.57% |
18,800 |
2025/4/7 |
513 |
540 |
504 |
525 |
-9.95% |
17,600 |
2025/4/4 |
588 |
590 |
563 |
583 |
-2.35% |
14,500 |
2025/4/3 |
588 |
620 |
583 |
597 |
-1.00% |
15,200 |
2025/4/2 |
610 |
612 |
602 |
603 |
-1.63% |
5,900 |
2025/4/1 |
631 |
631 |
613 |
613 |
-1.76% |
4,500 |
2025/3/31 |
650 |
650 |
621 |
624 |
-4.00% |
14,300 |
2025/3/28 |
659 |
665 |
650 |
650 |
-1.52% |
13,000 |
2025/3/27 |
656 |
672 |
656 |
660 |
+0.30% |
7,000 |
2025/3/26 |
669 |
671 |
658 |
658 |
-2.08% |
8,900 |
2025/3/25 |
684 |
684 |
668 |
672 |
-1.75% |
11,400 |
2025/3/24 |
687 |
687 |
675 |
684 |
+1.03% |
18,600 |
2025/3/21 |
671 |
688 |
670 |
677 |
+0.89% |
26,700 |
2025/3/19 |
659 |
671 |
656 |
671 |
+3.07% |
13,100 |
2025/3/18 |
651 |
659 |
651 |
651 |
-1.21% |
7,700 |
2025/3/17 |
661 |
662 |
655 |
659 |
-0.30% |
7,600 |
2025/3/14 |
660 |
666 |
660 |
661 |
-0.15% |
3,200 |
2025/3/13 |
671 |
677 |
662 |
662 |
-1.49% |
8,400 |
2025/3/12 |
667 |
680 |
667 |
672 |
+0.30% |
6,900 |
2025/3/11 |
673 |
680 |
665 |
670 |
-1.03% |
5,500 |
2025/3/10 |
653 |
677 |
652 |
677 |
+3.99% |
15,200 |
2025/3/7 |
667 |
667 |
650 |
651 |
-2.98% |
19,600 |
2025/3/6 |
668 |
685 |
662 |
671 |
+0.45% |
22,600 |
2025/3/5 |
670 |
686 |
665 |
668 |
+0.45% |
24,900 |
2025/3/4 |
657 |
669 |
635 |
665 |
+1.06% |
12,000 |
2025/3/3 |
658 |
658 |
645 |
658 |
+0.30% |
15,200 |
2025/2/28 |
661 |
661 |
636 |
656 |
-0.76% |
15,700 |
2025/2/27 |
671 |
676 |
660 |
661 |
+0.00% |
6,400 |
2025/2/26 |
661 |
673 |
646 |
661 |
-1.05% |
18,300 |
2025/2/25 |
685 |
686 |
655 |
668 |
-2.77% |
35,100 |
2025/2/21 |
709 |
712 |
661 |
687 |
-1.01% |
73,200 |
2025/2/20 |
655 |
695 |
640 |
694 |
+5.95% |
54,900 |
2025/2/19 |
620 |
660 |
620 |
655 |
+6.33% |
49,500 |
2025/2/18 |
618 |
623 |
615 |
616 |
-1.12% |
18,000 |
2025/2/17 |
619 |
629 |
610 |
623 |
+0.65% |
9,700 |
2025/2/14 |
616 |
626 |
613 |
619 |
+0.98% |
18,900 |
2025/2/13 |
625 |
638 |
613 |
613 |
-1.29% |
25,800 |
2025/2/12 |
615 |
622 |
602 |
621 |
+2.64% |
26,100 |
2025/2/10 |
607 |
615 |
593 |
605 |
-0.17% |
18,600 |
2025/2/7 |
613 |
640 |
602 |
606 |
-2.10% |
82,600 |
2025/2/6 |
584 |
622 |
584 |
619 |
+6.54% |
40,400 |
2025/2/5 |
574 |
582 |
571 |
581 |
+1.75% |
9,800 |
2025/2/4 |
575 |
582 |
571 |
571 |
+0.18% |
13,900 |
2025/2/3 |
581 |
581 |
570 |
570 |
-1.21% |
12,600 |
2025/1/31 |
593 |
593 |
570 |
577 |
-1.03% |
23,500 |
2025/1/30 |
572 |
588 |
571 |
583 |
+2.46% |
20,600 |
2025/1/29 |
564 |
579 |
564 |
569 |
+0.00% |
36,600 |
2025/1/28 |
551 |
569 |
551 |
569 |
+2.71% |
14,100 |
2025/1/27 |
559 |
559 |
550 |
554 |
+0.00% |
14,200 |
2025/1/24 |
552 |
558 |
552 |
554 |
-0.18% |
7,200 |
2025/1/23 |
555 |
558 |
554 |
555 |
+0.18% |
5,700 |
2025/1/22 |
558 |
560 |
550 |
554 |
-0.72% |
21,500 |
2025/1/21 |
550 |
558 |
545 |
558 |
+0.90% |
32,300 |
2025/1/20 |
561 |
567 |
550 |
553 |
-2.30% |
26,400 |
2025/1/17 |
563 |
574 |
563 |
566 |
-0.53% |
7,100 |
2025/1/16 |
571 |
574 |
566 |
569 |
-1.22% |
26,600 |
2025/1/15 |
574 |
576 |
560 |
576 |
+1.05% |
16,600 |
2025/1/14 |
593 |
594 |
558 |
570 |
-4.36% |
32,300 |
2025/1/10 |
593 |
601 |
591 |
596 |
-1.49% |
16,100 |
2025/1/9 |
608 |
610 |
601 |
605 |
-0.49% |
2,800 |
2025/1/8 |
609 |
610 |
601 |
608 |
+0.00% |
4,100 |
2025/1/7 |
629 |
629 |
605 |
608 |
-3.34% |
17,900 |
2025/1/6 |
632 |
632 |
620 |
629 |
+0.00% |
2,400 |
2024/12/30 |
637 |
638 |
620 |
629 |
+0.00% |
1,600 |
2024/12/27 |
609 |
629 |
609 |
629 |
+3.62% |
19,000 |
2024/12/26 |
608 |
612 |
583 |
607 |
-0.16% |
38,600 |
2024/12/25 |
601 |
610 |
595 |
608 |
-0.65% |
27,100 |
2024/12/24 |
611 |
612 |
603 |
612 |
+0.00% |
9,400 |
2024/12/23 |
613 |
620 |
608 |
612 |
-0.33% |
4,700 |
2024/12/20 |
605 |
615 |
605 |
614 |
+0.16% |
5,600 |
2024/12/19 |
604 |
613 |
602 |
613 |
+0.82% |
6,300 |
2024/12/18 |
615 |
620 |
601 |
608 |
-2.25% |
17,600 |
2024/12/17 |
627 |
627 |
614 |
622 |
-1.11% |
4,300 |
2024/12/16 |
642 |
642 |
629 |
629 |
-1.56% |
2,700 |
2024/12/13 |
634 |
639 |
634 |
639 |
+0.16% |
1,100 |
2024/12/12 |
627 |
638 |
621 |
638 |
+1.27% |
4,700 |
2024/12/11 |
617 |
630 |
614 |
630 |
+2.44% |
10,200 |
2024/12/10 |
615 |
615 |
610 |
615 |
+0.00% |
4,200 |
|