日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/18 |
805 |
805 |
795 |
801 |
+0.38% |
5,900 |
2025/6/17 |
808 |
808 |
796 |
798 |
-0.13% |
4,200 |
2025/6/16 |
811 |
811 |
797 |
799 |
+0.38% |
7,200 |
2025/6/13 |
812 |
813 |
783 |
796 |
-1.97% |
15,700 |
2025/6/12 |
821 |
821 |
812 |
812 |
-0.98% |
1,400 |
2025/6/11 |
823 |
823 |
818 |
820 |
-0.12% |
1,600 |
2025/6/10 |
818 |
821 |
817 |
821 |
+0.12% |
2,600 |
2025/6/9 |
825 |
827 |
819 |
820 |
-0.49% |
3,100 |
2025/6/6 |
850 |
850 |
818 |
824 |
-1.55% |
20,600 |
2025/6/5 |
818 |
839 |
811 |
837 |
+3.98% |
76,700 |
2025/6/4 |
799 |
806 |
795 |
805 |
+1.13% |
89,500 |
2025/6/3 |
803 |
803 |
794 |
796 |
-0.50% |
14,300 |
2025/6/2 |
794 |
801 |
794 |
800 |
+0.76% |
6,200 |
2025/5/30 |
795 |
807 |
794 |
794 |
-1.37% |
51,100 |
2025/5/29 |
794 |
806 |
793 |
805 |
+2.16% |
14,400 |
2025/5/28 |
790 |
790 |
786 |
788 |
+0.13% |
3,200 |
2025/5/27 |
789 |
789 |
784 |
787 |
+0.51% |
3,600 |
2025/5/26 |
786 |
788 |
781 |
783 |
+0.26% |
4,300 |
2025/5/23 |
782 |
789 |
780 |
781 |
-0.64% |
5,500 |
2025/5/22 |
786 |
789 |
780 |
786 |
+0.26% |
6,200 |
2025/5/21 |
784 |
790 |
783 |
784 |
+0.38% |
10,100 |
2025/5/20 |
779 |
784 |
779 |
781 |
+0.39% |
3,700 |
2025/5/19 |
781 |
789 |
778 |
778 |
+0.00% |
6,100 |
2025/5/16 |
788 |
788 |
777 |
778 |
-0.64% |
4,800 |
2025/5/15 |
782 |
793 |
771 |
783 |
-4.63% |
25,300 |
2025/5/14 |
814 |
821 |
805 |
821 |
+1.48% |
15,400 |
2025/5/13 |
817 |
817 |
805 |
809 |
+0.25% |
4,800 |
2025/5/12 |
804 |
813 |
803 |
807 |
+0.50% |
6,300 |
2025/5/9 |
802 |
804 |
796 |
803 |
+0.25% |
5,700 |
2025/5/8 |
808 |
809 |
801 |
801 |
-1.11% |
6,700 |
2025/5/7 |
802 |
832 |
799 |
810 |
+2.02% |
72,100 |
2025/5/2 |
782 |
803 |
782 |
794 |
+1.79% |
3,500 |
2025/5/1 |
771 |
813 |
771 |
780 |
-2.13% |
63,300 |
2025/4/30 |
807 |
809 |
797 |
797 |
-0.25% |
7,900 |
2025/4/28 |
795 |
799 |
790 |
799 |
+2.30% |
5,200 |
2025/4/25 |
778 |
784 |
778 |
781 |
-0.38% |
5,500 |
2025/4/24 |
784 |
786 |
780 |
784 |
+1.03% |
1,700 |
2025/4/23 |
785 |
785 |
756 |
776 |
+0.13% |
7,300 |
2025/4/22 |
772 |
779 |
771 |
775 |
+0.52% |
2,100 |
2025/4/21 |
774 |
778 |
771 |
771 |
+0.13% |
3,800 |
2025/4/18 |
760 |
777 |
760 |
770 |
+1.18% |
3,800 |
2025/4/17 |
770 |
774 |
757 |
761 |
-1.30% |
3,500 |
2025/4/16 |
777 |
779 |
771 |
771 |
-0.77% |
3,700 |
2025/4/15 |
777 |
779 |
777 |
777 |
-0.13% |
1,900 |
2025/4/14 |
742 |
789 |
742 |
778 |
+5.14% |
31,800 |
2025/4/11 |
724 |
740 |
714 |
740 |
+0.82% |
5,800 |
2025/4/10 |
767 |
768 |
734 |
734 |
+3.09% |
4,400 |
2025/4/9 |
727 |
731 |
712 |
712 |
-3.00% |
5,500 |
2025/4/8 |
735 |
759 |
734 |
734 |
+4.11% |
6,500 |
2025/4/7 |
686 |
720 |
686 |
705 |
-7.36% |
20,100 |
2025/4/4 |
800 |
800 |
743 |
761 |
-5.11% |
13,700 |
2025/4/3 |
800 |
808 |
800 |
802 |
-0.99% |
9,000 |
2025/4/2 |
815 |
817 |
810 |
810 |
-0.61% |
5,800 |
2025/4/1 |
824 |
831 |
815 |
815 |
-0.24% |
7,800 |
2025/3/31 |
825 |
825 |
815 |
817 |
-1.68% |
11,900 |
2025/3/28 |
833 |
852 |
828 |
831 |
-4.04% |
14,500 |
2025/3/27 |
874 |
874 |
865 |
866 |
-0.92% |
23,900 |
2025/3/26 |
876 |
876 |
869 |
874 |
-0.23% |
10,300 |
2025/3/25 |
874 |
880 |
873 |
876 |
-0.23% |
12,200 |
2025/3/24 |
887 |
890 |
861 |
878 |
-0.79% |
24,300 |
2025/3/21 |
890 |
890 |
885 |
885 |
-0.56% |
14,300 |
2025/3/19 |
884 |
890 |
884 |
890 |
+1.71% |
12,100 |
2025/3/18 |
865 |
878 |
865 |
875 |
+1.39% |
8,300 |
2025/3/17 |
853 |
863 |
853 |
863 |
+1.17% |
7,200 |
2025/3/14 |
860 |
860 |
851 |
853 |
+0.12% |
6,700 |
2025/3/13 |
851 |
858 |
851 |
852 |
-0.12% |
4,000 |
2025/3/12 |
842 |
854 |
842 |
853 |
+1.31% |
10,600 |
2025/3/11 |
850 |
855 |
842 |
842 |
-1.17% |
7,600 |
2025/3/10 |
857 |
859 |
850 |
852 |
+0.00% |
6,700 |
2025/3/7 |
836 |
857 |
836 |
852 |
+1.07% |
18,900 |
2025/3/6 |
839 |
845 |
839 |
843 |
+0.60% |
4,600 |
2025/3/5 |
833 |
846 |
833 |
838 |
+0.72% |
6,500 |
2025/3/4 |
837 |
838 |
830 |
832 |
-0.60% |
4,600 |
2025/3/3 |
835 |
843 |
832 |
837 |
+0.36% |
4,600 |
2025/2/28 |
829 |
834 |
827 |
834 |
-0.12% |
7,500 |
2025/2/27 |
828 |
836 |
823 |
835 |
+1.58% |
8,200 |
2025/2/26 |
826 |
826 |
821 |
822 |
+0.00% |
5,100 |
2025/2/25 |
822 |
829 |
822 |
822 |
-0.48% |
8,400 |
2025/2/21 |
822 |
831 |
821 |
826 |
+0.49% |
4,600 |
2025/2/20 |
830 |
830 |
819 |
822 |
-0.96% |
14,000 |
2025/2/19 |
827 |
830 |
821 |
830 |
+0.85% |
7,400 |
2025/2/18 |
819 |
832 |
819 |
823 |
+0.24% |
3,200 |
2025/2/17 |
825 |
829 |
819 |
821 |
+0.24% |
4,800 |
2025/2/14 |
828 |
830 |
819 |
819 |
-1.09% |
11,000 |
2025/2/13 |
834 |
835 |
827 |
828 |
-0.36% |
6,300 |
2025/2/12 |
833 |
834 |
829 |
831 |
+0.00% |
4,700 |
2025/2/10 |
831 |
834 |
830 |
831 |
-0.12% |
5,300 |
2025/2/7 |
836 |
836 |
829 |
832 |
-0.48% |
5,700 |
2025/2/6 |
825 |
836 |
825 |
836 |
+0.60% |
5,600 |
2025/2/5 |
826 |
832 |
825 |
831 |
+0.61% |
6,800 |
2025/2/4 |
834 |
834 |
817 |
826 |
+0.00% |
18,900 |
2025/2/3 |
819 |
826 |
811 |
826 |
+2.23% |
13,100 |
2025/1/31 |
826 |
831 |
806 |
808 |
+3.19% |
47,800 |
2025/1/30 |
833 |
850 |
783 |
783 |
-5.55% |
96,300 |
2025/1/29 |
825 |
830 |
821 |
829 |
+1.47% |
8,500 |
2025/1/28 |
818 |
824 |
816 |
817 |
+0.25% |
8,800 |
2025/1/27 |
817 |
817 |
810 |
815 |
+0.74% |
10,500 |
2025/1/24 |
817 |
825 |
809 |
809 |
-1.34% |
10,600 |
2025/1/23 |
816 |
820 |
811 |
820 |
+0.86% |
9,500 |
2025/1/22 |
802 |
813 |
799 |
813 |
+2.26% |
6,500 |
2025/1/21 |
800 |
802 |
789 |
795 |
+0.63% |
12,400 |
2025/1/20 |
787 |
793 |
787 |
790 |
+0.51% |
4,900 |
2025/1/17 |
791 |
792 |
785 |
786 |
-0.63% |
9,200 |
2025/1/16 |
791 |
796 |
786 |
791 |
-0.13% |
8,000 |
2025/1/15 |
808 |
808 |
791 |
792 |
-1.37% |
13,700 |
2025/1/14 |
809 |
809 |
798 |
803 |
+0.25% |
8,700 |
2025/1/10 |
787 |
801 |
787 |
801 |
+1.39% |
6,800 |
2025/1/9 |
800 |
806 |
787 |
790 |
-1.25% |
17,300 |
2025/1/8 |
805 |
806 |
797 |
800 |
+0.00% |
10,000 |
2025/1/7 |
815 |
815 |
788 |
800 |
-1.84% |
27,400 |
2025/1/6 |
809 |
815 |
803 |
815 |
+1.49% |
18,800 |
2024/12/30 |
802 |
806 |
799 |
803 |
+0.88% |
16,700 |
2024/12/27 |
789 |
796 |
785 |
796 |
+1.40% |
15,800 |
2024/12/26 |
781 |
785 |
774 |
785 |
+0.77% |
10,400 |
2024/12/25 |
780 |
780 |
772 |
779 |
-0.38% |
7,700 |
2024/12/24 |
772 |
782 |
766 |
782 |
+1.30% |
19,000 |
2024/12/23 |
775 |
777 |
769 |
772 |
-0.26% |
7,900 |
2024/12/20 |
766 |
783 |
765 |
774 |
+1.57% |
17,800 |
2024/12/19 |
767 |
768 |
759 |
762 |
-0.65% |
10,800 |
2024/12/18 |
768 |
775 |
766 |
767 |
+0.00% |
9,300 |
2024/12/17 |
779 |
780 |
767 |
767 |
-1.41% |
21,800 |
2024/12/16 |
774 |
778 |
774 |
778 |
+0.52% |
2,200 |
2024/12/13 |
779 |
779 |
774 |
774 |
-1.02% |
3,300 |
|