日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
703 |
727 |
703 |
715 |
+2.44% |
231,600 |
2025/7/11 |
708 |
711 |
696 |
698 |
-1.41% |
94,500 |
2025/7/10 |
721 |
724 |
701 |
708 |
-1.80% |
154,600 |
2025/7/9 |
702 |
735 |
686 |
721 |
+6.50% |
409,600 |
2025/7/8 |
647 |
680 |
647 |
677 |
+4.15% |
176,800 |
2025/7/7 |
653 |
674 |
649 |
650 |
-1.66% |
208,000 |
2025/7/4 |
680 |
688 |
655 |
661 |
-3.08% |
208,000 |
2025/7/3 |
678 |
693 |
675 |
682 |
+0.89% |
166,500 |
2025/7/2 |
670 |
684 |
666 |
676 |
+0.15% |
140,500 |
2025/7/1 |
691 |
693 |
675 |
675 |
-2.60% |
120,200 |
2025/6/30 |
680 |
724 |
677 |
693 |
+3.43% |
316,200 |
2025/6/27 |
676 |
682 |
664 |
670 |
+0.30% |
134,900 |
2025/6/26 |
686 |
690 |
668 |
668 |
-3.47% |
149,400 |
2025/6/25 |
704 |
708 |
685 |
692 |
-2.26% |
150,700 |
2025/6/24 |
701 |
742 |
701 |
708 |
+2.16% |
364,000 |
2025/6/23 |
695 |
699 |
677 |
693 |
-0.43% |
187,900 |
2025/6/20 |
706 |
716 |
696 |
696 |
-1.56% |
188,000 |
2025/6/19 |
723 |
729 |
706 |
707 |
-3.15% |
133,900 |
2025/6/18 |
720 |
734 |
712 |
730 |
+0.00% |
181,800 |
2025/6/17 |
754 |
771 |
719 |
730 |
+0.41% |
274,600 |
2025/6/16 |
715 |
754 |
715 |
727 |
+0.97% |
359,500 |
2025/6/13 |
745 |
754 |
711 |
720 |
-2.96% |
362,300 |
2025/6/12 |
681 |
747 |
671 |
742 |
+8.32% |
380,600 |
2025/6/11 |
686 |
692 |
673 |
685 |
-0.15% |
118,700 |
2025/6/10 |
692 |
713 |
686 |
686 |
-1.58% |
188,400 |
2025/6/9 |
710 |
734 |
689 |
697 |
-2.52% |
357,400 |
2025/6/6 |
698 |
747 |
695 |
715 |
+3.03% |
856,300 |
2025/6/5 |
649 |
698 |
649 |
694 |
+8.61% |
544,100 |
2025/6/4 |
636 |
660 |
625 |
639 |
+0.63% |
135,100 |
2025/6/3 |
632 |
635 |
621 |
635 |
+0.47% |
130,400 |
2025/6/2 |
642 |
647 |
628 |
632 |
-2.32% |
139,400 |
2025/5/30 |
648 |
653 |
640 |
647 |
-0.77% |
112,800 |
2025/5/29 |
673 |
682 |
652 |
652 |
-3.26% |
160,600 |
2025/5/28 |
689 |
696 |
672 |
674 |
-1.32% |
272,600 |
2025/5/27 |
652 |
689 |
652 |
683 |
+4.75% |
414,100 |
2025/5/26 |
616 |
670 |
616 |
652 |
+7.59% |
431,300 |
2025/5/23 |
614 |
621 |
605 |
606 |
-1.14% |
95,700 |
2025/5/22 |
617 |
625 |
612 |
613 |
-2.23% |
99,600 |
2025/5/21 |
629 |
635 |
626 |
627 |
-0.16% |
72,600 |
2025/5/20 |
631 |
647 |
621 |
628 |
-1.10% |
182,000 |
2025/5/19 |
650 |
654 |
633 |
635 |
-2.91% |
182,100 |
2025/5/16 |
644 |
670 |
622 |
654 |
+3.15% |
299,400 |
2025/5/15 |
630 |
642 |
602 |
634 |
-0.94% |
131,900 |
2025/5/14 |
626 |
646 |
623 |
640 |
+1.59% |
144,600 |
2025/5/13 |
635 |
647 |
625 |
630 |
-1.56% |
209,100 |
2025/5/12 |
627 |
655 |
615 |
640 |
+1.59% |
321,400 |
2025/5/9 |
620 |
638 |
600 |
630 |
+12.50% |
495,100 |
2025/5/8 |
569 |
569 |
547 |
560 |
-1.93% |
110,000 |
2025/5/7 |
533 |
583 |
526 |
571 |
+7.13% |
242,100 |
2025/5/2 |
530 |
535 |
525 |
533 |
+0.19% |
86,700 |
2025/5/1 |
532 |
544 |
523 |
532 |
-0.93% |
180,100 |
2025/4/30 |
546 |
547 |
526 |
537 |
-2.36% |
90,000 |
2025/4/28 |
560 |
565 |
545 |
550 |
-0.54% |
113,700 |
2025/4/25 |
550 |
564 |
543 |
553 |
+1.28% |
119,000 |
2025/4/24 |
544 |
554 |
541 |
546 |
+1.11% |
65,500 |
2025/4/23 |
544 |
546 |
536 |
540 |
+1.12% |
45,400 |
2025/4/22 |
531 |
544 |
528 |
534 |
+0.19% |
49,400 |
2025/4/21 |
536 |
547 |
529 |
533 |
-1.84% |
54,200 |
2025/4/18 |
530 |
544 |
526 |
543 |
+1.50% |
91,100 |
2025/4/17 |
520 |
535 |
520 |
535 |
+2.88% |
44,700 |
2025/4/16 |
535 |
535 |
516 |
520 |
-2.44% |
60,700 |
2025/4/15 |
530 |
537 |
529 |
533 |
+1.14% |
54,500 |
2025/4/14 |
526 |
540 |
520 |
527 |
+0.76% |
91,600 |
2025/4/11 |
504 |
526 |
494 |
523 |
-0.19% |
130,500 |
2025/4/10 |
518 |
525 |
513 |
524 |
+8.94% |
226,100 |
2025/4/9 |
497 |
501 |
470 |
481 |
-6.96% |
272,400 |
2025/4/8 |
485 |
518 |
484 |
517 |
+14.13% |
234,200 |
2025/4/7 |
432 |
467 |
432 |
453 |
-13.88% |
556,500 |
2025/4/4 |
550 |
553 |
515 |
526 |
-8.68% |
273,400 |
2025/4/3 |
575 |
581 |
565 |
576 |
-3.19% |
130,800 |
2025/4/2 |
616 |
616 |
593 |
595 |
-3.25% |
98,000 |
2025/4/1 |
623 |
626 |
615 |
615 |
+0.33% |
87,300 |
2025/3/31 |
621 |
625 |
610 |
613 |
-4.37% |
153,200 |
2025/3/28 |
642 |
661 |
638 |
641 |
-2.88% |
136,000 |
2025/3/27 |
670 |
673 |
640 |
660 |
-2.08% |
247,500 |
2025/3/26 |
661 |
677 |
655 |
674 |
+3.37% |
193,800 |
2025/3/25 |
652 |
656 |
641 |
652 |
-0.15% |
128,000 |
2025/3/24 |
681 |
684 |
648 |
653 |
+0.15% |
225,100 |
2025/3/21 |
660 |
665 |
648 |
652 |
+0.31% |
252,600 |
2025/3/19 |
617 |
667 |
615 |
650 |
+5.35% |
324,100 |
2025/3/18 |
623 |
630 |
617 |
617 |
-0.16% |
153,200 |
2025/3/17 |
611 |
626 |
610 |
618 |
+1.64% |
186,500 |
2025/3/14 |
615 |
625 |
608 |
608 |
-1.46% |
116,500 |
2025/3/13 |
620 |
633 |
616 |
617 |
+0.00% |
162,100 |
2025/3/12 |
605 |
619 |
601 |
617 |
+2.15% |
140,800 |
2025/3/11 |
600 |
604 |
577 |
604 |
-2.58% |
241,900 |
2025/3/10 |
610 |
620 |
600 |
620 |
+2.48% |
151,100 |
2025/3/7 |
582 |
613 |
576 |
605 |
+2.54% |
174,000 |
2025/3/6 |
591 |
601 |
590 |
590 |
+0.68% |
101,600 |
2025/3/5 |
589 |
605 |
586 |
586 |
-2.01% |
138,900 |
2025/3/4 |
618 |
619 |
596 |
598 |
-4.78% |
135,000 |
2025/3/3 |
621 |
629 |
618 |
628 |
+2.45% |
101,300 |
2025/2/28 |
630 |
632 |
613 |
613 |
-5.11% |
218,200 |
2025/2/27 |
632 |
648 |
626 |
646 |
+1.73% |
126,400 |
2025/2/26 |
647 |
651 |
627 |
635 |
-0.31% |
319,600 |
2025/2/25 |
616 |
641 |
615 |
637 |
+3.58% |
327,100 |
2025/2/21 |
608 |
620 |
602 |
615 |
-0.16% |
200,600 |
2025/2/20 |
625 |
631 |
610 |
616 |
-1.44% |
224,300 |
2025/2/19 |
587 |
630 |
587 |
625 |
+7.57% |
406,700 |
2025/2/18 |
581 |
600 |
573 |
581 |
-0.51% |
291,300 |
2025/2/17 |
619 |
640 |
579 |
584 |
+0.86% |
405,600 |
2025/2/14 |
591 |
591 |
575 |
579 |
-2.69% |
176,600 |
2025/2/13 |
574 |
597 |
565 |
595 |
+4.02% |
229,100 |
2025/2/12 |
567 |
574 |
564 |
572 |
+2.69% |
158,700 |
2025/2/10 |
552 |
562 |
548 |
557 |
+1.27% |
137,200 |
2025/2/7 |
538 |
552 |
536 |
550 |
+1.48% |
138,600 |
2025/2/6 |
538 |
549 |
537 |
542 |
-1.09% |
97,500 |
2025/2/5 |
535 |
548 |
532 |
548 |
+2.43% |
209,000 |
2025/2/4 |
533 |
552 |
527 |
535 |
+2.29% |
219,700 |
2025/2/3 |
520 |
530 |
508 |
523 |
+0.38% |
277,200 |
2025/1/31 |
523 |
527 |
518 |
521 |
-0.19% |
85,300 |
2025/1/30 |
517 |
523 |
514 |
522 |
-0.38% |
88,300 |
2025/1/29 |
516 |
524 |
513 |
524 |
+1.35% |
164,300 |
2025/1/28 |
527 |
530 |
517 |
517 |
-1.90% |
161,600 |
2025/1/27 |
528 |
532 |
520 |
527 |
+1.35% |
107,500 |
2025/1/24 |
513 |
530 |
513 |
520 |
+1.36% |
142,000 |
2025/1/23 |
526 |
527 |
513 |
513 |
-3.21% |
177,500 |
2025/1/22 |
530 |
533 |
523 |
530 |
-0.38% |
164,000 |
2025/1/21 |
540 |
540 |
527 |
532 |
-1.30% |
192,700 |
2025/1/20 |
522 |
553 |
518 |
539 |
+4.26% |
434,000 |
2025/1/17 |
511 |
520 |
504 |
517 |
+0.39% |
174,800 |
2025/1/16 |
517 |
527 |
509 |
515 |
+0.19% |
160,500 |
2025/1/15 |
522 |
525 |
508 |
514 |
-1.72% |
176,200 |
|