日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
637 |
640 |
629 |
640 |
+0.47% |
93,800 |
2025/7/11 |
629 |
639 |
627 |
637 |
+1.43% |
124,400 |
2025/7/10 |
637 |
637 |
626 |
628 |
-0.79% |
112,000 |
2025/7/9 |
628 |
638 |
624 |
633 |
+0.48% |
93,700 |
2025/7/8 |
615 |
630 |
615 |
630 |
+3.11% |
103,800 |
2025/7/7 |
606 |
619 |
606 |
611 |
+0.66% |
70,400 |
2025/7/4 |
614 |
618 |
599 |
607 |
-0.65% |
89,200 |
2025/7/3 |
601 |
616 |
597 |
611 |
+1.66% |
119,900 |
2025/7/2 |
605 |
610 |
598 |
601 |
-0.66% |
114,200 |
2025/7/1 |
605 |
612 |
598 |
605 |
+0.00% |
83,000 |
2025/6/30 |
606 |
613 |
601 |
605 |
-0.33% |
74,500 |
2025/6/27 |
612 |
615 |
604 |
607 |
+0.17% |
68,600 |
2025/6/26 |
609 |
614 |
601 |
606 |
-0.66% |
60,700 |
2025/6/25 |
599 |
610 |
599 |
610 |
+0.99% |
52,600 |
2025/6/24 |
596 |
607 |
596 |
604 |
+1.68% |
58,600 |
2025/6/23 |
592 |
598 |
588 |
594 |
-0.34% |
71,800 |
2025/6/20 |
598 |
603 |
596 |
596 |
-0.33% |
150,100 |
2025/6/19 |
600 |
601 |
592 |
598 |
-0.33% |
68,100 |
2025/6/18 |
596 |
605 |
595 |
600 |
+0.33% |
40,700 |
2025/6/17 |
607 |
613 |
598 |
598 |
-1.16% |
58,000 |
2025/6/16 |
609 |
610 |
599 |
605 |
+1.51% |
85,800 |
2025/6/13 |
600 |
605 |
591 |
596 |
-0.67% |
70,200 |
2025/6/12 |
599 |
606 |
597 |
600 |
+0.17% |
41,100 |
2025/6/11 |
611 |
614 |
599 |
599 |
-1.64% |
88,400 |
2025/6/10 |
613 |
618 |
596 |
609 |
-0.81% |
126,500 |
2025/6/9 |
622 |
625 |
614 |
614 |
-1.76% |
108,900 |
2025/6/6 |
625 |
630 |
621 |
625 |
+0.00% |
55,900 |
2025/6/5 |
625 |
634 |
621 |
625 |
+0.00% |
79,100 |
2025/6/4 |
610 |
627 |
608 |
625 |
+2.80% |
95,000 |
2025/6/3 |
613 |
616 |
606 |
608 |
-0.49% |
60,400 |
2025/6/2 |
605 |
611 |
598 |
611 |
+0.99% |
67,400 |
2025/5/30 |
592 |
606 |
588 |
605 |
+1.34% |
78,800 |
2025/5/29 |
593 |
598 |
592 |
597 |
+0.51% |
61,600 |
2025/5/28 |
590 |
598 |
590 |
594 |
+1.37% |
66,400 |
2025/5/27 |
588 |
596 |
584 |
586 |
-0.34% |
50,700 |
2025/5/26 |
599 |
599 |
588 |
588 |
-2.16% |
50,800 |
2025/5/23 |
592 |
603 |
592 |
601 |
+1.35% |
43,000 |
2025/5/22 |
587 |
594 |
581 |
593 |
+0.17% |
81,300 |
2025/5/21 |
599 |
603 |
591 |
592 |
-1.17% |
80,200 |
2025/5/20 |
600 |
603 |
594 |
599 |
-0.33% |
87,800 |
2025/5/19 |
602 |
610 |
592 |
601 |
-0.17% |
120,800 |
2025/5/16 |
594 |
603 |
589 |
602 |
+0.84% |
138,500 |
2025/5/15 |
600 |
618 |
593 |
597 |
+7.37% |
519,800 |
2025/5/14 |
555 |
564 |
546 |
556 |
+0.72% |
111,500 |
2025/5/13 |
560 |
566 |
552 |
552 |
+0.36% |
104,400 |
2025/5/12 |
558 |
564 |
550 |
550 |
-0.90% |
76,800 |
2025/5/9 |
562 |
566 |
555 |
555 |
-1.25% |
73,300 |
2025/5/8 |
572 |
572 |
556 |
562 |
-1.75% |
105,200 |
2025/5/7 |
570 |
581 |
564 |
572 |
+2.69% |
243,200 |
2025/5/2 |
552 |
571 |
542 |
557 |
+1.09% |
165,400 |
2025/5/1 |
555 |
555 |
547 |
551 |
+0.18% |
31,500 |
2025/4/30 |
560 |
560 |
548 |
550 |
-1.61% |
61,600 |
2025/4/28 |
547 |
560 |
547 |
559 |
+2.38% |
52,400 |
2025/4/25 |
545 |
552 |
541 |
546 |
+0.37% |
41,400 |
2025/4/24 |
539 |
546 |
535 |
544 |
+2.06% |
79,200 |
2025/4/23 |
539 |
541 |
533 |
533 |
+0.76% |
57,400 |
2025/4/22 |
529 |
536 |
529 |
529 |
+0.00% |
56,100 |
2025/4/21 |
530 |
543 |
526 |
529 |
-0.19% |
98,300 |
2025/4/18 |
525 |
531 |
519 |
530 |
+0.95% |
67,300 |
2025/4/17 |
516 |
526 |
515 |
525 |
+0.38% |
96,700 |
2025/4/16 |
540 |
540 |
520 |
523 |
-3.15% |
74,000 |
2025/4/15 |
547 |
551 |
540 |
540 |
-1.28% |
82,900 |
2025/4/14 |
536 |
551 |
535 |
547 |
+2.05% |
97,500 |
2025/4/11 |
519 |
542 |
508 |
536 |
-2.01% |
148,600 |
2025/4/10 |
557 |
557 |
529 |
547 |
+9.40% |
188,900 |
2025/4/9 |
515 |
515 |
498 |
500 |
-6.54% |
297,900 |
2025/4/8 |
496 |
541 |
495 |
535 |
+12.63% |
276,100 |
2025/4/7 |
499 |
503 |
475 |
475 |
-13.48% |
322,600 |
2025/4/4 |
560 |
568 |
541 |
549 |
-6.47% |
203,000 |
2025/4/3 |
573 |
591 |
561 |
587 |
-2.65% |
185,600 |
2025/4/2 |
608 |
608 |
597 |
603 |
-0.17% |
73,800 |
2025/4/1 |
599 |
608 |
591 |
604 |
+0.50% |
159,100 |
2025/3/31 |
617 |
617 |
595 |
601 |
-5.65% |
184,600 |
2025/3/28 |
638 |
641 |
629 |
637 |
-1.55% |
110,500 |
2025/3/27 |
639 |
653 |
636 |
647 |
+0.00% |
162,200 |
2025/3/26 |
649 |
654 |
641 |
647 |
-0.31% |
147,600 |
2025/3/25 |
634 |
651 |
629 |
649 |
+2.20% |
107,800 |
2025/3/24 |
640 |
642 |
627 |
635 |
-1.40% |
100,300 |
2025/3/21 |
642 |
648 |
639 |
644 |
-0.62% |
98,200 |
2025/3/19 |
642 |
650 |
638 |
648 |
+1.09% |
130,300 |
2025/3/18 |
639 |
643 |
634 |
641 |
+0.94% |
70,100 |
2025/3/17 |
639 |
640 |
632 |
635 |
-0.63% |
62,900 |
2025/3/14 |
633 |
644 |
628 |
639 |
-0.16% |
131,400 |
2025/3/13 |
642 |
647 |
634 |
640 |
-0.78% |
133,400 |
2025/3/12 |
648 |
648 |
641 |
645 |
-1.38% |
91,100 |
2025/3/11 |
649 |
654 |
639 |
654 |
-0.15% |
95,200 |
2025/3/10 |
652 |
660 |
644 |
655 |
-0.15% |
90,900 |
2025/3/7 |
651 |
656 |
645 |
656 |
-0.76% |
96,700 |
2025/3/6 |
654 |
662 |
654 |
661 |
+1.38% |
79,000 |
2025/3/5 |
663 |
663 |
647 |
652 |
-2.54% |
114,900 |
2025/3/4 |
678 |
678 |
657 |
669 |
-1.76% |
64,600 |
2025/3/3 |
674 |
684 |
671 |
681 |
+1.79% |
70,700 |
2025/2/28 |
667 |
675 |
665 |
669 |
-1.18% |
80,800 |
2025/2/27 |
653 |
677 |
653 |
677 |
+2.73% |
47,900 |
2025/2/26 |
662 |
682 |
653 |
659 |
-0.30% |
84,600 |
2025/2/25 |
665 |
672 |
658 |
661 |
-2.07% |
53,300 |
2025/2/21 |
670 |
675 |
661 |
675 |
-0.59% |
86,700 |
2025/2/20 |
683 |
689 |
676 |
679 |
-1.02% |
70,300 |
2025/2/19 |
691 |
699 |
684 |
686 |
-1.01% |
115,600 |
2025/2/18 |
692 |
700 |
689 |
693 |
-0.14% |
60,000 |
2025/2/17 |
704 |
709 |
693 |
694 |
-2.53% |
103,600 |
2025/2/14 |
732 |
736 |
709 |
712 |
-1.52% |
105,400 |
2025/2/13 |
717 |
725 |
699 |
723 |
+0.70% |
110,100 |
2025/2/12 |
695 |
720 |
675 |
718 |
+3.31% |
186,900 |
2025/2/10 |
735 |
747 |
691 |
695 |
-1.42% |
246,800 |
2025/2/7 |
708 |
714 |
696 |
705 |
-0.42% |
102,600 |
2025/2/6 |
715 |
720 |
705 |
708 |
-0.70% |
99,400 |
2025/2/5 |
694 |
718 |
694 |
713 |
+3.18% |
155,300 |
2025/2/4 |
694 |
704 |
686 |
691 |
-0.43% |
79,800 |
2025/2/3 |
691 |
696 |
676 |
694 |
+0.00% |
159,700 |
2025/1/31 |
685 |
694 |
678 |
694 |
+0.58% |
69,100 |
2025/1/30 |
681 |
691 |
678 |
690 |
+0.29% |
109,700 |
2025/1/29 |
676 |
692 |
676 |
688 |
+2.08% |
128,800 |
2025/1/28 |
654 |
677 |
654 |
674 |
+2.12% |
200,600 |
2025/1/27 |
625 |
665 |
625 |
660 |
+5.77% |
237,500 |
2025/1/24 |
620 |
629 |
620 |
624 |
+0.81% |
63,000 |
2025/1/23 |
613 |
629 |
607 |
619 |
+0.98% |
69,500 |
2025/1/22 |
607 |
617 |
607 |
613 |
+1.16% |
64,300 |
2025/1/21 |
605 |
610 |
602 |
606 |
+0.17% |
28,600 |
2025/1/20 |
601 |
609 |
601 |
605 |
+1.00% |
36,300 |
2025/1/17 |
609 |
609 |
598 |
599 |
-1.64% |
57,100 |
2025/1/16 |
615 |
615 |
605 |
609 |
-0.98% |
43,200 |
2025/1/15 |
607 |
615 |
606 |
615 |
+1.49% |
63,100 |
|