日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
758 |
759 |
749 |
751 |
-1.18% |
76,100 |
2025/7/11 |
741 |
760 |
741 |
760 |
+2.01% |
169,100 |
2025/7/10 |
750 |
752 |
744 |
745 |
-0.27% |
97,900 |
2025/7/9 |
745 |
753 |
743 |
747 |
+0.67% |
46,700 |
2025/7/8 |
740 |
742 |
737 |
742 |
+0.13% |
40,300 |
2025/7/7 |
741 |
744 |
741 |
741 |
-0.27% |
29,400 |
2025/7/4 |
745 |
747 |
742 |
743 |
-0.27% |
25,500 |
2025/7/3 |
746 |
746 |
740 |
745 |
-0.13% |
28,500 |
2025/7/2 |
735 |
748 |
735 |
746 |
+0.81% |
33,800 |
2025/7/1 |
744 |
745 |
739 |
740 |
-0.54% |
40,900 |
2025/6/30 |
744 |
751 |
744 |
744 |
+0.40% |
75,500 |
2025/6/27 |
737 |
741 |
735 |
741 |
+0.54% |
53,700 |
2025/6/26 |
730 |
737 |
728 |
737 |
+1.38% |
32,400 |
2025/6/25 |
725 |
727 |
721 |
727 |
+0.55% |
25,700 |
2025/6/24 |
726 |
726 |
723 |
723 |
+0.00% |
17,000 |
2025/6/23 |
720 |
723 |
719 |
723 |
+0.42% |
21,800 |
2025/6/20 |
723 |
725 |
720 |
720 |
-0.55% |
22,700 |
2025/6/19 |
721 |
724 |
721 |
724 |
+0.14% |
17,700 |
2025/6/18 |
722 |
727 |
722 |
723 |
+0.14% |
17,400 |
2025/6/17 |
725 |
725 |
721 |
722 |
-0.69% |
15,200 |
2025/6/16 |
728 |
728 |
723 |
727 |
+0.28% |
22,000 |
2025/6/13 |
727 |
728 |
722 |
725 |
-0.41% |
35,300 |
2025/6/12 |
731 |
732 |
728 |
728 |
-0.41% |
18,200 |
2025/6/11 |
730 |
733 |
728 |
731 |
+0.14% |
16,600 |
2025/6/10 |
735 |
738 |
730 |
730 |
-0.54% |
19,600 |
2025/6/9 |
743 |
743 |
733 |
734 |
-1.21% |
24,400 |
2025/6/6 |
737 |
743 |
737 |
743 |
+0.68% |
29,000 |
2025/6/5 |
732 |
740 |
732 |
738 |
+0.82% |
19,300 |
2025/6/4 |
735 |
736 |
731 |
732 |
+0.41% |
22,800 |
2025/6/3 |
733 |
736 |
729 |
729 |
-0.68% |
25,600 |
2025/6/2 |
735 |
736 |
732 |
734 |
-0.54% |
21,000 |
2025/5/30 |
734 |
739 |
731 |
738 |
+0.41% |
24,900 |
2025/5/29 |
737 |
739 |
733 |
735 |
-0.41% |
42,100 |
2025/5/28 |
740 |
741 |
736 |
738 |
+0.41% |
29,400 |
2025/5/27 |
732 |
739 |
729 |
735 |
+0.68% |
30,800 |
2025/5/26 |
725 |
731 |
725 |
730 |
+0.83% |
32,000 |
2025/5/23 |
725 |
726 |
721 |
724 |
+0.70% |
31,500 |
2025/5/22 |
718 |
721 |
713 |
719 |
-0.14% |
32,400 |
2025/5/21 |
716 |
721 |
716 |
720 |
+0.56% |
31,300 |
2025/5/20 |
720 |
722 |
715 |
716 |
-0.56% |
44,400 |
2025/5/19 |
721 |
722 |
713 |
720 |
+0.56% |
80,100 |
2025/5/16 |
720 |
724 |
716 |
716 |
-0.69% |
47,800 |
2025/5/15 |
721 |
727 |
717 |
721 |
-0.28% |
26,700 |
2025/5/14 |
729 |
729 |
718 |
723 |
+0.14% |
29,400 |
2025/5/13 |
734 |
734 |
722 |
722 |
-1.63% |
31,100 |
2025/5/12 |
729 |
734 |
725 |
734 |
+1.38% |
46,900 |
2025/5/9 |
720 |
727 |
720 |
724 |
+0.42% |
38,000 |
2025/5/8 |
719 |
723 |
715 |
721 |
-0.55% |
23,700 |
2025/5/7 |
720 |
726 |
716 |
725 |
+0.69% |
35,100 |
2025/5/2 |
717 |
721 |
710 |
720 |
-0.14% |
51,900 |
2025/5/1 |
732 |
738 |
718 |
721 |
-1.50% |
143,600 |
2025/4/30 |
730 |
732 |
722 |
732 |
+0.83% |
54,000 |
2025/4/28 |
726 |
732 |
723 |
726 |
+1.11% |
220,700 |
2025/4/25 |
716 |
719 |
715 |
718 |
+0.42% |
51,300 |
2025/4/24 |
730 |
733 |
715 |
715 |
-2.05% |
94,800 |
2025/4/23 |
736 |
737 |
730 |
730 |
-0.14% |
50,900 |
2025/4/22 |
731 |
740 |
730 |
731 |
+0.41% |
35,600 |
2025/4/21 |
728 |
737 |
726 |
728 |
-0.82% |
39,300 |
2025/4/18 |
735 |
741 |
727 |
734 |
+0.41% |
30,500 |
2025/4/17 |
726 |
732 |
719 |
731 |
+0.69% |
43,000 |
2025/4/16 |
746 |
747 |
726 |
726 |
-2.02% |
28,800 |
2025/4/15 |
763 |
763 |
741 |
741 |
-3.01% |
39,800 |
2025/4/14 |
776 |
782 |
759 |
764 |
+6.26% |
113,100 |
2025/4/11 |
711 |
726 |
707 |
719 |
-1.91% |
61,900 |
2025/4/10 |
743 |
743 |
724 |
733 |
+4.12% |
73,700 |
2025/4/9 |
710 |
713 |
696 |
704 |
-1.40% |
78,300 |
2025/4/8 |
691 |
716 |
689 |
714 |
+6.41% |
64,600 |
2025/4/7 |
672 |
695 |
669 |
671 |
-7.06% |
141,800 |
2025/4/4 |
740 |
744 |
720 |
722 |
-3.73% |
100,300 |
2025/4/3 |
730 |
753 |
728 |
750 |
+0.54% |
61,800 |
2025/4/2 |
764 |
764 |
740 |
746 |
-2.10% |
62,900 |
2025/4/1 |
774 |
775 |
762 |
762 |
-1.04% |
38,000 |
2025/3/31 |
783 |
786 |
764 |
770 |
-2.53% |
53,900 |
2025/3/28 |
783 |
790 |
780 |
790 |
-0.13% |
48,500 |
2025/3/27 |
779 |
793 |
778 |
791 |
+0.64% |
97,500 |
2025/3/26 |
773 |
786 |
770 |
786 |
+1.81% |
111,200 |
2025/3/25 |
768 |
773 |
767 |
772 |
+0.65% |
39,400 |
2025/3/24 |
768 |
771 |
764 |
767 |
-0.13% |
37,600 |
2025/3/21 |
764 |
768 |
760 |
768 |
-0.26% |
31,100 |
2025/3/19 |
765 |
770 |
765 |
770 |
+0.52% |
34,900 |
2025/3/18 |
759 |
767 |
759 |
766 |
+0.92% |
88,300 |
2025/3/17 |
755 |
759 |
754 |
759 |
+0.53% |
44,600 |
2025/3/14 |
752 |
755 |
749 |
755 |
+0.40% |
52,700 |
2025/3/13 |
742 |
752 |
742 |
752 |
+1.48% |
34,600 |
2025/3/12 |
734 |
744 |
734 |
741 |
+0.95% |
60,100 |
2025/3/11 |
735 |
739 |
732 |
734 |
-0.81% |
55,400 |
2025/3/10 |
745 |
747 |
738 |
740 |
-0.67% |
27,500 |
2025/3/7 |
748 |
749 |
742 |
745 |
-0.67% |
44,600 |
2025/3/6 |
750 |
755 |
748 |
750 |
+0.00% |
49,100 |
2025/3/5 |
751 |
754 |
748 |
750 |
-0.27% |
31,600 |
2025/3/4 |
747 |
753 |
746 |
752 |
+0.67% |
60,600 |
2025/3/3 |
742 |
750 |
742 |
747 |
+0.95% |
91,600 |
2025/2/28 |
737 |
747 |
735 |
740 |
+0.41% |
54,000 |
2025/2/27 |
731 |
742 |
731 |
737 |
-1.21% |
67,600 |
2025/2/26 |
741 |
748 |
740 |
746 |
+0.13% |
60,000 |
2025/2/25 |
743 |
746 |
737 |
745 |
+0.54% |
51,500 |
2025/2/21 |
745 |
745 |
741 |
741 |
-0.54% |
24,900 |
2025/2/20 |
743 |
746 |
743 |
745 |
-0.27% |
38,900 |
2025/2/19 |
749 |
750 |
744 |
747 |
+0.13% |
36,700 |
2025/2/18 |
745 |
750 |
743 |
746 |
+0.13% |
48,700 |
2025/2/17 |
743 |
747 |
741 |
745 |
+0.40% |
55,800 |
2025/2/14 |
747 |
747 |
739 |
742 |
-0.54% |
22,900 |
2025/2/13 |
740 |
746 |
735 |
746 |
+1.50% |
30,700 |
2025/2/12 |
740 |
741 |
735 |
735 |
-0.27% |
37,900 |
2025/2/10 |
745 |
745 |
737 |
737 |
-0.67% |
19,900 |
2025/2/7 |
743 |
746 |
740 |
742 |
+0.13% |
26,600 |
2025/2/6 |
743 |
745 |
741 |
741 |
+0.14% |
21,700 |
2025/2/5 |
729 |
740 |
729 |
740 |
+1.09% |
51,300 |
2025/2/4 |
738 |
738 |
727 |
732 |
+0.55% |
45,600 |
2025/2/3 |
735 |
736 |
728 |
728 |
-0.95% |
52,000 |
2025/1/31 |
744 |
744 |
733 |
735 |
-1.21% |
29,200 |
2025/1/30 |
743 |
747 |
742 |
744 |
-0.13% |
25,300 |
2025/1/29 |
754 |
754 |
745 |
745 |
-1.19% |
35,100 |
2025/1/28 |
746 |
755 |
746 |
754 |
+0.13% |
48,400 |
2025/1/27 |
745 |
753 |
745 |
753 |
+1.21% |
54,400 |
2025/1/24 |
740 |
749 |
739 |
744 |
+0.68% |
57,300 |
2025/1/23 |
736 |
740 |
734 |
739 |
+0.14% |
34,600 |
2025/1/22 |
735 |
738 |
732 |
738 |
+0.00% |
31,300 |
2025/1/21 |
732 |
738 |
727 |
738 |
+0.96% |
26,100 |
2025/1/20 |
733 |
734 |
729 |
731 |
-0.14% |
23,300 |
2025/1/17 |
735 |
736 |
727 |
732 |
-1.61% |
42,200 |
2025/1/16 |
749 |
752 |
742 |
744 |
-1.20% |
43,300 |
2025/1/15 |
741 |
756 |
740 |
753 |
+0.80% |
102,500 |
|