日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
935 |
948 |
935 |
935 |
+0.54% |
14,900 |
2025/7/10 |
925 |
936 |
925 |
930 |
+0.76% |
11,700 |
2025/7/9 |
911 |
933 |
911 |
923 |
+1.32% |
33,800 |
2025/7/8 |
909 |
923 |
908 |
911 |
+0.11% |
35,600 |
2025/7/7 |
907 |
919 |
905 |
910 |
+0.33% |
62,800 |
2025/7/4 |
902 |
912 |
892 |
907 |
-0.44% |
18,800 |
2025/7/3 |
915 |
916 |
902 |
911 |
-0.55% |
16,500 |
2025/7/2 |
918 |
934 |
911 |
916 |
-0.43% |
20,300 |
2025/7/1 |
906 |
921 |
906 |
920 |
+1.66% |
38,000 |
2025/6/30 |
890 |
910 |
890 |
905 |
+1.69% |
79,800 |
2025/6/27 |
883 |
894 |
870 |
890 |
+2.53% |
65,100 |
2025/6/26 |
869 |
873 |
867 |
868 |
-0.46% |
10,900 |
2025/6/25 |
876 |
876 |
865 |
872 |
+0.11% |
12,100 |
2025/6/24 |
872 |
875 |
868 |
871 |
+0.58% |
12,500 |
2025/6/23 |
871 |
872 |
854 |
866 |
-0.57% |
16,800 |
2025/6/20 |
877 |
877 |
866 |
871 |
-0.68% |
12,400 |
2025/6/19 |
874 |
878 |
870 |
877 |
+0.00% |
14,300 |
2025/6/18 |
874 |
884 |
874 |
877 |
-0.23% |
6,900 |
2025/6/17 |
880 |
884 |
876 |
879 |
-0.11% |
7,600 |
2025/6/16 |
878 |
880 |
868 |
880 |
+0.92% |
14,300 |
2025/6/13 |
886 |
886 |
864 |
872 |
-2.57% |
31,000 |
2025/6/12 |
898 |
898 |
876 |
895 |
-0.44% |
21,800 |
2025/6/11 |
907 |
907 |
888 |
899 |
-0.88% |
128,700 |
2025/6/10 |
910 |
912 |
904 |
907 |
-0.33% |
15,100 |
2025/6/9 |
915 |
916 |
903 |
910 |
+0.00% |
113,900 |
2025/6/6 |
910 |
914 |
909 |
910 |
-0.11% |
9,100 |
2025/6/5 |
917 |
920 |
910 |
911 |
-0.76% |
12,000 |
2025/6/4 |
913 |
920 |
906 |
918 |
+0.88% |
20,300 |
2025/6/3 |
911 |
911 |
897 |
910 |
+0.00% |
16,800 |
2025/6/2 |
905 |
913 |
904 |
910 |
+1.22% |
20,100 |
2025/5/30 |
902 |
915 |
899 |
899 |
-0.55% |
24,300 |
2025/5/29 |
893 |
906 |
893 |
904 |
+1.57% |
24,900 |
2025/5/28 |
890 |
895 |
884 |
890 |
+0.56% |
23,000 |
2025/5/27 |
888 |
897 |
878 |
885 |
-0.78% |
99,000 |
2025/5/26 |
891 |
905 |
890 |
892 |
+1.13% |
33,400 |
2025/5/23 |
873 |
882 |
872 |
882 |
+1.15% |
13,200 |
2025/5/22 |
877 |
879 |
872 |
872 |
-0.23% |
13,100 |
2025/5/21 |
879 |
883 |
874 |
874 |
+0.11% |
7,700 |
2025/5/20 |
885 |
888 |
873 |
873 |
+0.00% |
22,200 |
2025/5/19 |
859 |
883 |
859 |
873 |
+2.59% |
24,900 |
2025/5/16 |
856 |
861 |
851 |
851 |
-0.47% |
15,200 |
2025/5/15 |
874 |
874 |
855 |
855 |
-0.47% |
20,200 |
2025/5/14 |
885 |
885 |
848 |
859 |
-3.27% |
151,800 |
2025/5/13 |
881 |
898 |
863 |
888 |
+2.66% |
72,600 |
2025/5/12 |
866 |
876 |
863 |
865 |
+0.35% |
18,400 |
2025/5/9 |
860 |
877 |
858 |
862 |
+0.70% |
14,300 |
2025/5/8 |
864 |
867 |
853 |
856 |
-0.93% |
8,100 |
2025/5/7 |
845 |
867 |
845 |
864 |
+2.25% |
12,700 |
2025/5/2 |
838 |
845 |
835 |
845 |
+1.20% |
9,100 |
2025/5/1 |
845 |
849 |
835 |
835 |
-1.18% |
12,800 |
2025/4/30 |
847 |
853 |
841 |
845 |
+0.60% |
13,600 |
2025/4/28 |
845 |
853 |
835 |
840 |
-0.24% |
12,800 |
2025/4/25 |
832 |
844 |
830 |
842 |
+1.20% |
15,600 |
2025/4/24 |
827 |
832 |
819 |
832 |
+1.22% |
8,400 |
2025/4/23 |
819 |
824 |
816 |
822 |
+1.36% |
6,400 |
2025/4/22 |
816 |
818 |
802 |
811 |
-0.12% |
20,700 |
2025/4/21 |
815 |
817 |
806 |
812 |
-0.12% |
11,000 |
2025/4/18 |
803 |
823 |
797 |
813 |
+1.75% |
25,100 |
2025/4/17 |
782 |
801 |
780 |
799 |
+1.52% |
11,500 |
2025/4/16 |
775 |
790 |
772 |
787 |
+1.94% |
58,400 |
2025/4/15 |
782 |
788 |
770 |
772 |
+0.26% |
25,700 |
2025/4/14 |
801 |
801 |
770 |
770 |
-0.13% |
33,200 |
2025/4/11 |
745 |
775 |
730 |
771 |
+1.58% |
39,900 |
2025/4/10 |
782 |
782 |
744 |
759 |
+6.45% |
133,500 |
2025/4/9 |
756 |
756 |
706 |
713 |
-5.56% |
137,100 |
2025/4/8 |
797 |
821 |
747 |
755 |
+1.34% |
130,700 |
2025/4/7 |
741 |
774 |
722 |
745 |
-6.88% |
71,800 |
2025/4/4 |
837 |
843 |
770 |
800 |
-7.73% |
105,200 |
2025/4/3 |
867 |
879 |
853 |
867 |
-3.56% |
35,000 |
2025/4/2 |
914 |
916 |
882 |
899 |
-2.18% |
61,600 |
2025/4/1 |
911 |
926 |
905 |
919 |
+1.66% |
21,600 |
2025/3/31 |
922 |
924 |
900 |
904 |
-3.11% |
57,200 |
2025/3/28 |
942 |
948 |
933 |
933 |
-3.91% |
38,000 |
2025/3/27 |
982 |
982 |
970 |
971 |
-1.92% |
41,700 |
2025/3/26 |
993 |
997 |
982 |
990 |
+0.30% |
26,400 |
2025/3/25 |
989 |
994 |
981 |
987 |
+0.10% |
32,100 |
2025/3/24 |
983 |
989 |
970 |
986 |
+0.61% |
52,100 |
2025/3/21 |
988 |
988 |
962 |
980 |
-0.71% |
245,400 |
2025/3/19 |
995 |
1,025 |
953 |
987 |
+12.80% |
881,000 |
2025/3/18 |
877 |
880 |
875 |
875 |
+0.00% |
5,400 |
2025/3/17 |
872 |
882 |
872 |
875 |
+0.57% |
10,200 |
2025/3/14 |
863 |
870 |
862 |
870 |
+0.12% |
10,000 |
2025/3/13 |
864 |
869 |
859 |
869 |
-0.34% |
10,500 |
2025/3/12 |
880 |
880 |
860 |
872 |
-0.91% |
10,600 |
2025/3/11 |
897 |
897 |
853 |
880 |
-1.57% |
15,200 |
2025/3/10 |
903 |
905 |
891 |
894 |
-0.45% |
6,800 |
2025/3/7 |
899 |
899 |
881 |
898 |
-0.11% |
5,600 |
2025/3/6 |
873 |
899 |
872 |
899 |
+3.10% |
19,900 |
2025/3/5 |
866 |
872 |
865 |
872 |
+0.35% |
3,700 |
2025/3/4 |
868 |
870 |
859 |
869 |
+0.12% |
8,300 |
2025/3/3 |
863 |
873 |
863 |
868 |
-0.23% |
8,300 |
2025/2/28 |
869 |
871 |
862 |
870 |
+0.00% |
3,500 |
2025/2/27 |
874 |
874 |
851 |
870 |
-0.68% |
9,500 |
2025/2/26 |
830 |
888 |
824 |
876 |
+6.70% |
85,300 |
2025/2/25 |
828 |
833 |
821 |
821 |
-0.24% |
9,700 |
2025/2/21 |
822 |
823 |
818 |
823 |
+0.24% |
5,800 |
2025/2/20 |
819 |
824 |
815 |
821 |
-0.12% |
9,300 |
2025/2/19 |
828 |
828 |
821 |
822 |
-0.24% |
5,500 |
2025/2/18 |
834 |
834 |
824 |
824 |
-0.24% |
3,900 |
2025/2/17 |
820 |
837 |
820 |
826 |
+0.98% |
19,200 |
2025/2/14 |
818 |
820 |
814 |
818 |
-0.24% |
7,900 |
2025/2/13 |
822 |
822 |
813 |
820 |
-0.36% |
7,300 |
2025/2/12 |
834 |
836 |
823 |
823 |
-0.24% |
7,900 |
2025/2/10 |
822 |
839 |
822 |
825 |
+2.48% |
41,300 |
2025/2/7 |
799 |
809 |
795 |
805 |
+0.75% |
12,800 |
2025/2/6 |
769 |
799 |
769 |
799 |
+4.17% |
27,200 |
2025/2/5 |
769 |
770 |
762 |
767 |
-0.13% |
25,300 |
2025/2/4 |
772 |
772 |
766 |
768 |
-0.39% |
4,500 |
2025/2/3 |
777 |
777 |
766 |
771 |
-0.26% |
10,700 |
2025/1/31 |
773 |
776 |
771 |
773 |
+0.00% |
4,900 |
2025/1/30 |
769 |
774 |
768 |
773 |
+0.52% |
3,500 |
2025/1/29 |
773 |
778 |
769 |
769 |
-0.26% |
8,000 |
2025/1/28 |
777 |
779 |
769 |
771 |
-0.77% |
12,500 |
2025/1/27 |
784 |
784 |
775 |
777 |
+0.26% |
3,900 |
2025/1/24 |
788 |
788 |
775 |
775 |
-0.26% |
6,100 |
2025/1/23 |
772 |
777 |
772 |
777 |
+0.26% |
4,000 |
2025/1/22 |
775 |
780 |
770 |
775 |
+0.65% |
5,100 |
2025/1/21 |
780 |
780 |
769 |
770 |
-0.65% |
7,400 |
2025/1/20 |
761 |
775 |
761 |
775 |
+1.84% |
7,500 |
2025/1/17 |
770 |
772 |
753 |
761 |
-1.68% |
13,900 |
2025/1/16 |
775 |
776 |
770 |
774 |
-0.13% |
4,200 |
2025/1/15 |
767 |
775 |
767 |
775 |
+0.65% |
11,500 |
2025/1/14 |
790 |
790 |
762 |
770 |
-2.53% |
15,100 |
|