日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
916 |
942 |
906 |
942 |
+3.18% |
30,000 |
2025/7/10 |
910 |
918 |
908 |
913 |
+0.33% |
10,200 |
2025/7/9 |
905 |
911 |
896 |
910 |
+1.11% |
11,000 |
2025/7/8 |
890 |
904 |
876 |
900 |
+1.12% |
25,400 |
2025/7/7 |
893 |
906 |
878 |
890 |
-0.78% |
27,500 |
2025/7/4 |
890 |
914 |
890 |
897 |
+1.13% |
22,000 |
2025/7/3 |
903 |
905 |
871 |
887 |
-1.77% |
31,700 |
2025/7/2 |
899 |
908 |
899 |
903 |
-0.33% |
11,200 |
2025/7/1 |
896 |
915 |
893 |
906 |
+2.14% |
27,800 |
2025/6/30 |
932 |
932 |
881 |
887 |
-3.59% |
54,600 |
2025/6/27 |
934 |
934 |
920 |
920 |
-0.86% |
10,300 |
2025/6/26 |
907 |
928 |
907 |
928 |
+3.00% |
16,300 |
2025/6/25 |
920 |
920 |
900 |
901 |
-1.53% |
50,400 |
2025/6/24 |
928 |
934 |
915 |
915 |
-1.61% |
32,600 |
2025/6/23 |
938 |
938 |
923 |
930 |
-0.85% |
14,900 |
2025/6/20 |
929 |
938 |
926 |
938 |
+1.41% |
12,400 |
2025/6/19 |
923 |
940 |
923 |
925 |
+0.11% |
16,600 |
2025/6/18 |
940 |
950 |
919 |
924 |
-1.39% |
25,200 |
2025/6/17 |
939 |
943 |
936 |
937 |
-0.43% |
16,100 |
2025/6/16 |
960 |
960 |
939 |
941 |
-0.42% |
11,700 |
2025/6/13 |
962 |
962 |
938 |
945 |
-1.46% |
14,500 |
2025/6/12 |
961 |
965 |
952 |
959 |
-0.21% |
12,900 |
2025/6/11 |
952 |
961 |
952 |
961 |
+1.16% |
10,100 |
2025/6/10 |
961 |
964 |
948 |
950 |
-1.45% |
23,700 |
2025/6/9 |
971 |
981 |
960 |
964 |
-1.13% |
37,900 |
2025/6/6 |
961 |
977 |
961 |
975 |
+0.52% |
11,800 |
2025/6/5 |
985 |
998 |
965 |
970 |
-1.32% |
16,600 |
2025/6/4 |
993 |
995 |
975 |
983 |
-1.01% |
29,500 |
2025/6/3 |
999 |
1,002 |
989 |
993 |
-0.70% |
10,400 |
2025/6/2 |
992 |
1,007 |
982 |
1,000 |
+0.70% |
21,900 |
2025/5/30 |
1,000 |
1,020 |
983 |
993 |
-0.30% |
46,100 |
2025/5/29 |
1,011 |
1,011 |
977 |
996 |
-2.26% |
98,500 |
2025/5/28 |
1,060 |
1,060 |
985 |
1,019 |
-3.87% |
78,900 |
2025/5/27 |
1,024 |
1,123 |
1,024 |
1,060 |
+3.31% |
62,600 |
2025/5/26 |
1,015 |
1,063 |
1,015 |
1,026 |
+1.38% |
48,500 |
2025/5/23 |
1,107 |
1,148 |
1,012 |
1,012 |
-6.04% |
156,600 |
2025/5/22 |
975 |
1,104 |
960 |
1,077 |
+8.90% |
94,700 |
2025/5/21 |
954 |
997 |
943 |
989 |
+3.67% |
52,000 |
2025/5/20 |
906 |
967 |
900 |
954 |
+6.00% |
101,500 |
2025/5/19 |
880 |
905 |
880 |
900 |
+2.27% |
54,100 |
2025/5/16 |
875 |
897 |
861 |
880 |
-0.90% |
69,700 |
2025/5/15 |
834 |
898 |
828 |
888 |
+5.71% |
138,200 |
2025/5/14 |
826 |
840 |
821 |
840 |
+1.69% |
24,400 |
2025/5/13 |
840 |
840 |
826 |
826 |
+0.00% |
9,500 |
2025/5/12 |
831 |
845 |
826 |
826 |
-1.43% |
32,400 |
2025/5/9 |
828 |
840 |
824 |
838 |
-0.59% |
25,800 |
2025/5/8 |
820 |
873 |
813 |
843 |
+2.18% |
88,300 |
2025/5/7 |
791 |
826 |
791 |
825 |
+3.77% |
24,500 |
2025/5/2 |
790 |
806 |
785 |
795 |
-0.38% |
24,500 |
2025/5/1 |
805 |
805 |
789 |
798 |
-0.99% |
15,300 |
2025/4/30 |
806 |
811 |
800 |
806 |
+0.75% |
7,300 |
2025/4/28 |
784 |
813 |
784 |
800 |
+1.65% |
22,300 |
2025/4/25 |
792 |
793 |
781 |
787 |
+0.38% |
11,800 |
2025/4/24 |
782 |
794 |
780 |
784 |
+0.26% |
16,500 |
2025/4/23 |
781 |
790 |
780 |
782 |
+1.03% |
11,900 |
2025/4/22 |
777 |
782 |
773 |
774 |
-0.51% |
8,800 |
2025/4/21 |
782 |
791 |
777 |
778 |
-0.51% |
10,600 |
2025/4/18 |
778 |
784 |
773 |
782 |
+0.51% |
9,800 |
2025/4/17 |
775 |
778 |
768 |
778 |
-0.13% |
8,800 |
2025/4/16 |
780 |
785 |
770 |
779 |
+0.00% |
14,800 |
2025/4/15 |
774 |
779 |
770 |
779 |
+1.30% |
12,700 |
2025/4/14 |
775 |
776 |
754 |
769 |
-1.03% |
33,500 |
2025/4/11 |
769 |
777 |
750 |
777 |
+3.05% |
48,600 |
2025/4/10 |
778 |
778 |
746 |
754 |
+3.29% |
24,100 |
2025/4/9 |
732 |
732 |
702 |
730 |
-0.41% |
20,800 |
2025/4/8 |
691 |
741 |
691 |
733 |
+12.60% |
51,600 |
2025/4/7 |
625 |
670 |
624 |
651 |
-6.06% |
73,600 |
2025/4/4 |
714 |
715 |
666 |
693 |
-4.94% |
60,500 |
2025/4/3 |
729 |
740 |
722 |
729 |
-2.41% |
35,700 |
2025/4/2 |
755 |
759 |
747 |
747 |
-1.71% |
27,000 |
2025/4/1 |
763 |
787 |
753 |
760 |
-0.13% |
48,600 |
2025/3/31 |
778 |
778 |
760 |
761 |
-2.56% |
35,200 |
2025/3/28 |
793 |
799 |
767 |
781 |
-11.25% |
155,900 |
2025/3/27 |
880 |
885 |
868 |
880 |
+0.57% |
54,000 |
2025/3/26 |
873 |
896 |
865 |
875 |
-0.46% |
59,600 |
2025/3/25 |
889 |
902 |
875 |
879 |
-1.68% |
60,900 |
2025/3/24 |
900 |
920 |
886 |
894 |
-0.67% |
62,700 |
2025/3/21 |
901 |
905 |
894 |
900 |
-0.33% |
35,600 |
2025/3/19 |
883 |
910 |
883 |
903 |
+1.46% |
46,900 |
2025/3/18 |
882 |
893 |
882 |
890 |
+0.68% |
22,700 |
2025/3/17 |
889 |
890 |
877 |
884 |
+1.03% |
39,500 |
2025/3/14 |
868 |
885 |
868 |
875 |
+0.81% |
39,200 |
2025/3/13 |
868 |
876 |
866 |
868 |
+0.46% |
10,300 |
2025/3/12 |
864 |
870 |
860 |
864 |
+0.35% |
11,400 |
2025/3/11 |
865 |
866 |
850 |
861 |
-0.58% |
20,200 |
2025/3/10 |
860 |
867 |
860 |
866 |
+0.23% |
17,400 |
2025/3/7 |
860 |
869 |
850 |
864 |
+0.70% |
16,500 |
2025/3/6 |
865 |
870 |
853 |
858 |
-0.58% |
20,100 |
2025/3/5 |
857 |
867 |
848 |
863 |
+0.00% |
40,500 |
2025/3/4 |
856 |
870 |
850 |
863 |
+0.70% |
29,900 |
2025/3/3 |
856 |
866 |
846 |
857 |
+0.23% |
26,100 |
2025/2/28 |
856 |
859 |
835 |
855 |
-0.12% |
33,300 |
2025/2/27 |
851 |
870 |
851 |
856 |
-0.12% |
15,700 |
2025/2/26 |
866 |
866 |
839 |
857 |
-0.46% |
20,900 |
2025/2/25 |
850 |
869 |
846 |
861 |
+2.01% |
19,900 |
2025/2/21 |
842 |
846 |
840 |
844 |
+0.12% |
8,400 |
2025/2/20 |
849 |
849 |
836 |
843 |
-0.71% |
19,800 |
2025/2/19 |
844 |
853 |
840 |
849 |
+0.59% |
15,300 |
2025/2/18 |
838 |
850 |
827 |
844 |
+0.36% |
25,100 |
2025/2/17 |
845 |
853 |
838 |
841 |
-0.47% |
19,100 |
2025/2/14 |
857 |
862 |
830 |
845 |
-3.10% |
54,500 |
2025/2/13 |
874 |
883 |
868 |
872 |
-0.57% |
32,600 |
2025/2/12 |
882 |
882 |
869 |
877 |
-0.34% |
49,900 |
2025/2/10 |
878 |
891 |
874 |
880 |
-3.08% |
59,300 |
2025/2/7 |
908 |
909 |
882 |
908 |
-0.33% |
28,600 |
2025/2/6 |
915 |
915 |
901 |
911 |
+0.11% |
20,300 |
2025/2/5 |
894 |
914 |
886 |
910 |
+2.36% |
37,000 |
2025/2/4 |
889 |
890 |
875 |
889 |
+0.57% |
12,700 |
2025/2/3 |
890 |
890 |
875 |
884 |
+0.34% |
28,200 |
2025/1/31 |
876 |
890 |
869 |
881 |
+1.85% |
26,500 |
2025/1/30 |
865 |
879 |
865 |
865 |
+0.58% |
15,200 |
2025/1/29 |
866 |
890 |
856 |
860 |
-0.69% |
33,200 |
2025/1/28 |
869 |
878 |
860 |
866 |
+1.17% |
10,700 |
2025/1/27 |
852 |
876 |
852 |
856 |
+0.00% |
29,900 |
2025/1/24 |
854 |
880 |
852 |
856 |
+0.23% |
37,400 |
2025/1/23 |
838 |
856 |
824 |
854 |
+1.79% |
25,700 |
2025/1/22 |
839 |
839 |
827 |
839 |
+0.00% |
12,400 |
2025/1/21 |
833 |
850 |
807 |
839 |
+2.57% |
34,400 |
2025/1/20 |
822 |
833 |
811 |
818 |
+0.62% |
14,900 |
2025/1/17 |
812 |
813 |
799 |
813 |
+0.12% |
20,100 |
2025/1/16 |
833 |
833 |
795 |
812 |
-1.58% |
44,100 |
2025/1/15 |
857 |
857 |
823 |
825 |
-3.28% |
77,900 |
2025/1/14 |
855 |
864 |
835 |
853 |
-0.23% |
26,300 |
|