日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
478 |
488 |
451 |
473 |
-2.67% |
1,011,000 |
2025/7/10 |
525 |
545 |
466 |
486 |
-5.81% |
3,582,500 |
2025/7/9 |
444 |
516 |
442 |
516 |
+18.35% |
2,279,000 |
2025/7/8 |
406 |
443 |
406 |
436 |
+7.92% |
1,146,400 |
2025/7/7 |
378 |
425 |
376 |
404 |
+7.16% |
1,054,400 |
2025/7/4 |
365 |
390 |
365 |
377 |
+3.57% |
295,200 |
2025/7/3 |
355 |
367 |
354 |
364 |
+0.55% |
164,500 |
2025/7/2 |
371 |
381 |
352 |
362 |
-2.16% |
458,500 |
2025/7/1 |
416 |
418 |
369 |
370 |
-17.41% |
1,709,000 |
2025/6/30 |
368 |
448 |
368 |
448 |
+21.74% |
196,600 |
2025/6/27 |
383 |
397 |
362 |
368 |
-5.88% |
467,600 |
2025/6/26 |
371 |
450 |
356 |
391 |
+4.55% |
2,450,700 |
2025/6/25 |
384 |
389 |
372 |
374 |
-2.09% |
194,200 |
2025/6/24 |
386 |
396 |
381 |
382 |
-0.26% |
171,600 |
2025/6/23 |
388 |
394 |
383 |
383 |
+0.26% |
164,800 |
2025/6/20 |
379 |
388 |
373 |
382 |
+1.87% |
152,600 |
2025/6/19 |
399 |
399 |
375 |
375 |
-4.34% |
158,300 |
2025/6/18 |
400 |
410 |
385 |
392 |
-2.73% |
352,500 |
2025/6/17 |
388 |
410 |
388 |
403 |
+4.68% |
422,200 |
2025/6/16 |
365 |
393 |
362 |
385 |
+5.48% |
315,700 |
2025/6/13 |
389 |
400 |
358 |
365 |
-6.17% |
592,700 |
2025/6/12 |
342 |
418 |
342 |
389 |
+13.08% |
1,450,000 |
2025/6/11 |
342 |
353 |
339 |
344 |
+0.58% |
221,000 |
2025/6/10 |
342 |
355 |
335 |
342 |
+1.79% |
374,900 |
2025/6/9 |
335 |
344 |
334 |
336 |
+0.90% |
199,300 |
2025/6/6 |
335 |
345 |
330 |
333 |
-2.06% |
212,500 |
2025/6/5 |
311 |
343 |
311 |
340 |
+8.28% |
499,600 |
2025/6/4 |
301 |
320 |
301 |
314 |
+4.32% |
323,800 |
2025/6/3 |
291 |
309 |
290 |
301 |
+3.79% |
244,100 |
2025/6/2 |
297 |
304 |
288 |
290 |
-2.36% |
351,400 |
2025/5/30 |
296 |
304 |
294 |
297 |
-0.67% |
239,100 |
2025/5/29 |
309 |
309 |
296 |
299 |
-2.29% |
303,600 |
2025/5/28 |
315 |
318 |
304 |
306 |
-2.86% |
246,200 |
2025/5/27 |
313 |
324 |
310 |
315 |
+0.64% |
342,600 |
2025/5/26 |
308 |
315 |
304 |
313 |
+0.00% |
338,600 |
2025/5/23 |
320 |
322 |
308 |
313 |
+0.32% |
290,000 |
2025/5/22 |
320 |
340 |
312 |
312 |
-2.19% |
605,800 |
2025/5/21 |
379 |
382 |
318 |
319 |
-12.12% |
1,886,700 |
2025/5/20 |
303 |
378 |
298 |
363 |
+21.81% |
4,514,200 |
2025/5/19 |
291 |
303 |
291 |
298 |
+1.36% |
99,500 |
2025/5/16 |
289 |
295 |
284 |
294 |
+0.68% |
115,800 |
2025/5/15 |
287 |
294 |
276 |
292 |
+2.46% |
330,600 |
2025/5/14 |
253 |
331 |
249 |
285 |
+11.33% |
3,243,500 |
2025/5/13 |
271 |
290 |
250 |
256 |
-4.48% |
2,339,200 |
2025/5/12 |
269 |
270 |
263 |
268 |
+2.68% |
29,100 |
2025/5/9 |
258 |
263 |
257 |
261 |
+1.56% |
20,300 |
2025/5/8 |
267 |
267 |
256 |
257 |
-2.28% |
21,000 |
2025/5/7 |
256 |
268 |
253 |
263 |
+4.37% |
109,100 |
2025/5/2 |
252 |
255 |
250 |
252 |
+0.00% |
20,000 |
2025/5/1 |
254 |
257 |
252 |
252 |
-1.56% |
14,600 |
2025/4/30 |
255 |
259 |
251 |
256 |
+0.79% |
47,000 |
2025/4/28 |
259 |
260 |
254 |
254 |
+0.40% |
34,600 |
2025/4/25 |
253 |
260 |
253 |
253 |
+0.80% |
67,300 |
2025/4/24 |
252 |
258 |
249 |
251 |
-1.18% |
45,100 |
2025/4/23 |
256 |
259 |
250 |
254 |
-1.17% |
48,100 |
2025/4/22 |
251 |
257 |
249 |
257 |
+3.63% |
42,300 |
2025/4/21 |
242 |
253 |
242 |
248 |
+0.81% |
44,400 |
2025/4/18 |
248 |
248 |
240 |
246 |
+1.65% |
31,400 |
2025/4/17 |
240 |
242 |
237 |
242 |
+2.11% |
32,800 |
2025/4/16 |
244 |
246 |
237 |
237 |
-3.66% |
42,300 |
2025/4/15 |
239 |
249 |
236 |
246 |
+6.49% |
83,200 |
2025/4/14 |
230 |
244 |
229 |
231 |
+0.43% |
186,500 |
2025/4/11 |
226 |
230 |
217 |
230 |
+1.32% |
73,000 |
2025/4/10 |
229 |
249 |
221 |
227 |
+10.73% |
575,800 |
2025/4/9 |
207 |
212 |
198 |
205 |
-4.65% |
105,200 |
2025/4/8 |
192 |
217 |
192 |
215 |
+14.97% |
194,900 |
2025/4/7 |
193 |
200 |
183 |
187 |
-12.62% |
251,500 |
2025/4/4 |
216 |
222 |
206 |
214 |
-7.76% |
175,800 |
2025/4/3 |
239 |
241 |
231 |
232 |
-4.13% |
141,300 |
2025/4/2 |
248 |
248 |
242 |
242 |
-1.22% |
42,900 |
2025/4/1 |
254 |
256 |
245 |
245 |
-3.54% |
84,200 |
2025/3/31 |
261 |
262 |
250 |
254 |
-3.79% |
113,000 |
2025/3/28 |
272 |
275 |
264 |
264 |
-2.94% |
52,100 |
2025/3/27 |
270 |
274 |
269 |
272 |
+0.00% |
40,800 |
2025/3/26 |
276 |
276 |
265 |
272 |
-1.09% |
94,100 |
2025/3/25 |
273 |
284 |
266 |
275 |
+7.00% |
384,300 |
2025/3/24 |
261 |
264 |
257 |
257 |
-2.28% |
28,500 |
2025/3/21 |
265 |
268 |
261 |
263 |
+0.00% |
52,500 |
2025/3/19 |
253 |
264 |
253 |
263 |
+3.54% |
66,800 |
2025/3/18 |
250 |
254 |
248 |
254 |
+1.20% |
62,000 |
2025/3/17 |
244 |
252 |
244 |
251 |
+3.29% |
49,400 |
2025/3/14 |
246 |
249 |
243 |
243 |
-0.82% |
43,000 |
2025/3/13 |
251 |
252 |
245 |
245 |
-1.61% |
46,600 |
2025/3/12 |
246 |
252 |
246 |
249 |
+1.63% |
70,900 |
2025/3/11 |
246 |
247 |
239 |
245 |
-1.61% |
55,500 |
2025/3/10 |
249 |
251 |
243 |
249 |
+1.63% |
56,100 |
2025/3/7 |
248 |
248 |
244 |
245 |
-1.61% |
42,600 |
2025/3/6 |
251 |
251 |
248 |
249 |
-0.80% |
46,000 |
2025/3/5 |
245 |
254 |
243 |
251 |
+2.45% |
68,300 |
2025/3/4 |
250 |
250 |
242 |
245 |
-2.00% |
75,800 |
2025/3/3 |
253 |
253 |
246 |
250 |
+0.81% |
64,200 |
2025/2/28 |
256 |
256 |
248 |
248 |
-2.75% |
157,100 |
2025/2/27 |
261 |
261 |
255 |
255 |
-0.39% |
89,300 |
2025/2/26 |
266 |
266 |
255 |
256 |
-2.66% |
60,800 |
2025/2/25 |
265 |
266 |
258 |
263 |
-1.50% |
89,900 |
2025/2/21 |
284 |
284 |
267 |
267 |
-5.65% |
146,100 |
2025/2/20 |
292 |
292 |
281 |
283 |
-3.08% |
93,800 |
2025/2/19 |
287 |
304 |
286 |
292 |
+2.82% |
190,900 |
2025/2/18 |
289 |
291 |
284 |
284 |
-1.73% |
86,500 |
2025/2/17 |
281 |
294 |
278 |
289 |
+4.71% |
165,400 |
2025/2/14 |
273 |
290 |
264 |
276 |
-8.00% |
258,700 |
2025/2/13 |
305 |
306 |
298 |
300 |
-1.64% |
122,000 |
2025/2/12 |
302 |
307 |
297 |
305 |
+1.67% |
148,500 |
2025/2/10 |
292 |
301 |
287 |
300 |
+2.74% |
176,100 |
2025/2/7 |
287 |
294 |
287 |
292 |
+1.04% |
94,100 |
2025/2/6 |
283 |
291 |
281 |
289 |
+2.12% |
82,800 |
2025/2/5 |
278 |
284 |
274 |
283 |
+2.54% |
52,800 |
2025/2/4 |
279 |
279 |
274 |
276 |
+1.85% |
37,800 |
2025/2/3 |
279 |
279 |
271 |
271 |
-4.91% |
124,900 |
2025/1/31 |
284 |
290 |
279 |
285 |
-0.70% |
141,300 |
2025/1/30 |
285 |
290 |
281 |
287 |
+3.24% |
118,200 |
2025/1/29 |
278 |
290 |
275 |
278 |
+1.46% |
253,700 |
2025/1/28 |
268 |
276 |
265 |
274 |
+1.86% |
88,900 |
2025/1/27 |
271 |
276 |
269 |
269 |
-0.37% |
109,400 |
2025/1/24 |
265 |
274 |
265 |
270 |
+1.89% |
195,700 |
2025/1/23 |
264 |
269 |
262 |
265 |
+0.38% |
81,600 |
2025/1/22 |
263 |
269 |
261 |
264 |
+1.54% |
194,700 |
2025/1/21 |
259 |
263 |
257 |
260 |
+1.17% |
92,000 |
2025/1/20 |
256 |
261 |
255 |
257 |
+0.00% |
96,300 |
2025/1/17 |
262 |
262 |
249 |
257 |
+1.18% |
236,600 |
2025/1/16 |
256 |
263 |
253 |
254 |
-0.78% |
115,900 |
2025/1/15 |
256 |
260 |
252 |
256 |
+0.39% |
157,700 |
2025/1/14 |
261 |
261 |
251 |
255 |
-2.30% |
323,000 |
|