日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
766 |
777 |
766 |
771 |
+0.78% |
187,000 |
2025/7/10 |
766 |
769 |
762 |
765 |
+0.26% |
201,500 |
2025/7/9 |
750 |
766 |
750 |
763 |
+1.87% |
319,200 |
2025/7/8 |
750 |
754 |
746 |
749 |
-0.13% |
164,400 |
2025/7/7 |
752 |
757 |
748 |
750 |
-0.79% |
151,300 |
2025/7/4 |
752 |
761 |
752 |
756 |
+0.13% |
169,300 |
2025/7/3 |
761 |
765 |
746 |
755 |
-0.40% |
254,500 |
2025/7/2 |
745 |
763 |
742 |
758 |
+1.07% |
629,000 |
2025/7/1 |
747 |
752 |
741 |
750 |
-0.13% |
191,800 |
2025/6/30 |
752 |
756 |
749 |
751 |
+0.13% |
236,700 |
2025/6/27 |
744 |
760 |
736 |
750 |
+2.04% |
627,400 |
2025/6/26 |
729 |
735 |
726 |
735 |
+0.96% |
158,900 |
2025/6/25 |
733 |
734 |
727 |
728 |
-0.82% |
156,700 |
2025/6/24 |
740 |
740 |
732 |
734 |
-0.54% |
133,300 |
2025/6/23 |
731 |
739 |
730 |
738 |
+0.96% |
163,600 |
2025/6/20 |
737 |
740 |
731 |
731 |
-1.08% |
291,600 |
2025/6/19 |
740 |
743 |
736 |
739 |
+0.00% |
108,800 |
2025/6/18 |
738 |
745 |
737 |
739 |
+0.14% |
114,300 |
2025/6/17 |
740 |
741 |
735 |
738 |
-0.27% |
115,700 |
2025/6/16 |
740 |
746 |
738 |
740 |
+0.00% |
164,100 |
2025/6/13 |
737 |
740 |
733 |
740 |
+0.41% |
183,400 |
2025/6/12 |
740 |
743 |
735 |
737 |
-0.67% |
156,100 |
2025/6/11 |
735 |
744 |
734 |
742 |
+0.95% |
236,000 |
2025/6/10 |
735 |
740 |
735 |
735 |
+0.00% |
201,600 |
2025/6/9 |
740 |
742 |
735 |
735 |
-0.41% |
174,100 |
2025/6/6 |
740 |
741 |
734 |
738 |
+0.14% |
203,900 |
2025/6/5 |
749 |
749 |
735 |
737 |
-1.73% |
269,600 |
2025/6/4 |
740 |
754 |
736 |
750 |
+1.35% |
488,800 |
2025/6/3 |
738 |
741 |
733 |
740 |
+0.41% |
333,500 |
2025/6/2 |
735 |
741 |
733 |
737 |
+0.00% |
236,600 |
2025/5/30 |
731 |
739 |
727 |
737 |
+0.00% |
205,400 |
2025/5/29 |
735 |
740 |
734 |
737 |
+0.27% |
176,300 |
2025/5/28 |
739 |
741 |
733 |
735 |
+0.27% |
216,200 |
2025/5/27 |
734 |
735 |
730 |
733 |
-0.27% |
160,300 |
2025/5/26 |
741 |
742 |
733 |
735 |
-0.41% |
168,700 |
2025/5/23 |
743 |
745 |
736 |
738 |
-0.54% |
205,800 |
2025/5/22 |
733 |
745 |
730 |
742 |
+0.00% |
322,500 |
2025/5/21 |
744 |
747 |
737 |
742 |
-0.40% |
280,900 |
2025/5/20 |
743 |
746 |
736 |
745 |
+0.27% |
463,600 |
2025/5/19 |
739 |
745 |
734 |
743 |
+0.54% |
409,900 |
2025/5/16 |
729 |
743 |
724 |
739 |
+0.82% |
511,800 |
2025/5/15 |
730 |
737 |
708 |
733 |
+2.23% |
824,700 |
2025/5/14 |
726 |
729 |
705 |
717 |
-2.32% |
472,300 |
2025/5/13 |
750 |
750 |
730 |
734 |
-1.87% |
341,400 |
2025/5/12 |
749 |
752 |
741 |
748 |
+0.00% |
232,900 |
2025/5/9 |
744 |
749 |
742 |
748 |
+0.27% |
285,300 |
2025/5/8 |
749 |
751 |
742 |
746 |
-0.40% |
157,400 |
2025/5/7 |
739 |
752 |
736 |
749 |
+1.22% |
364,300 |
2025/5/2 |
747 |
747 |
735 |
740 |
-0.27% |
178,600 |
2025/5/1 |
747 |
751 |
730 |
742 |
-1.46% |
525,000 |
2025/4/30 |
753 |
753 |
745 |
753 |
+0.00% |
181,100 |
2025/4/28 |
752 |
756 |
744 |
753 |
+0.67% |
319,200 |
2025/4/25 |
753 |
755 |
745 |
748 |
-0.66% |
229,600 |
2025/4/24 |
768 |
769 |
750 |
753 |
-1.95% |
185,000 |
2025/4/23 |
761 |
772 |
761 |
768 |
+1.32% |
354,700 |
2025/4/22 |
760 |
764 |
754 |
758 |
+0.26% |
164,800 |
2025/4/21 |
754 |
759 |
750 |
756 |
+0.27% |
173,500 |
2025/4/18 |
739 |
754 |
739 |
754 |
+2.45% |
331,800 |
2025/4/17 |
730 |
736 |
729 |
736 |
+0.55% |
112,500 |
2025/4/16 |
734 |
739 |
730 |
732 |
+0.00% |
131,400 |
2025/4/15 |
738 |
742 |
732 |
732 |
+0.00% |
195,600 |
2025/4/14 |
731 |
739 |
729 |
732 |
+1.10% |
265,300 |
2025/4/11 |
718 |
728 |
707 |
724 |
-0.41% |
347,400 |
2025/4/10 |
715 |
734 |
712 |
727 |
+3.86% |
815,200 |
2025/4/9 |
692 |
705 |
682 |
700 |
-0.99% |
428,400 |
2025/4/8 |
689 |
711 |
689 |
707 |
+7.77% |
583,600 |
2025/4/7 |
650 |
674 |
629 |
656 |
-4.93% |
1,069,200 |
2025/4/4 |
686 |
693 |
671 |
690 |
-1.99% |
943,200 |
2025/4/3 |
692 |
704 |
689 |
704 |
-0.14% |
374,600 |
2025/4/2 |
716 |
716 |
703 |
705 |
-0.42% |
345,000 |
2025/4/1 |
704 |
716 |
703 |
708 |
+1.43% |
278,600 |
2025/3/31 |
700 |
703 |
691 |
698 |
-0.85% |
340,300 |
2025/3/28 |
689 |
714 |
689 |
704 |
-3.03% |
701,000 |
2025/3/27 |
729 |
729 |
719 |
726 |
-0.82% |
491,800 |
2025/3/26 |
732 |
733 |
727 |
732 |
+0.14% |
267,100 |
2025/3/25 |
730 |
732 |
726 |
731 |
+0.69% |
172,500 |
2025/3/24 |
730 |
733 |
725 |
726 |
-0.55% |
201,100 |
2025/3/21 |
731 |
736 |
729 |
730 |
-0.14% |
254,400 |
2025/3/19 |
728 |
739 |
728 |
731 |
+0.14% |
331,500 |
2025/3/18 |
730 |
735 |
723 |
730 |
+0.69% |
508,500 |
2025/3/17 |
718 |
730 |
716 |
725 |
+2.55% |
531,700 |
2025/3/14 |
710 |
714 |
707 |
707 |
-0.14% |
269,900 |
2025/3/13 |
710 |
715 |
706 |
708 |
-0.28% |
221,200 |
2025/3/12 |
703 |
711 |
703 |
710 |
+1.00% |
306,700 |
2025/3/11 |
700 |
706 |
685 |
703 |
-0.14% |
506,300 |
2025/3/10 |
704 |
708 |
701 |
704 |
+0.57% |
216,900 |
2025/3/7 |
695 |
704 |
691 |
700 |
-0.28% |
259,000 |
2025/3/6 |
695 |
704 |
695 |
702 |
+2.03% |
356,200 |
2025/3/5 |
688 |
691 |
686 |
688 |
+0.29% |
157,800 |
2025/3/4 |
689 |
689 |
679 |
686 |
-0.58% |
191,500 |
2025/3/3 |
683 |
690 |
681 |
690 |
+1.47% |
299,900 |
2025/2/28 |
678 |
681 |
673 |
680 |
+0.29% |
207,800 |
2025/2/27 |
670 |
679 |
669 |
678 |
+1.19% |
167,200 |
2025/2/26 |
674 |
674 |
664 |
670 |
-0.45% |
132,000 |
2025/2/25 |
672 |
678 |
669 |
673 |
+0.15% |
176,900 |
2025/2/21 |
672 |
675 |
666 |
672 |
-0.44% |
214,500 |
2025/2/20 |
678 |
681 |
670 |
675 |
-0.74% |
231,700 |
2025/2/19 |
682 |
687 |
679 |
680 |
-0.29% |
164,900 |
2025/2/18 |
682 |
684 |
675 |
682 |
+0.15% |
157,100 |
2025/2/17 |
683 |
689 |
681 |
681 |
-0.15% |
201,500 |
2025/2/14 |
683 |
687 |
679 |
682 |
+0.15% |
209,600 |
2025/2/13 |
677 |
684 |
672 |
681 |
+1.04% |
263,600 |
2025/2/12 |
680 |
682 |
670 |
674 |
-0.74% |
341,500 |
2025/2/10 |
676 |
683 |
669 |
679 |
+3.82% |
623,000 |
2025/2/7 |
655 |
660 |
648 |
654 |
+0.15% |
262,700 |
2025/2/6 |
646 |
656 |
645 |
653 |
+1.24% |
275,900 |
2025/2/5 |
641 |
647 |
640 |
645 |
+0.94% |
213,300 |
2025/2/4 |
642 |
644 |
638 |
639 |
+0.16% |
153,000 |
2025/2/3 |
643 |
646 |
637 |
638 |
-1.09% |
355,900 |
2025/1/31 |
647 |
647 |
642 |
645 |
-0.15% |
182,800 |
2025/1/30 |
640 |
646 |
639 |
646 |
+0.94% |
181,900 |
2025/1/29 |
640 |
643 |
638 |
640 |
+0.00% |
156,100 |
2025/1/28 |
640 |
643 |
638 |
640 |
+0.00% |
149,800 |
2025/1/27 |
638 |
643 |
635 |
640 |
+1.43% |
127,700 |
2025/1/24 |
634 |
639 |
631 |
631 |
+0.00% |
135,000 |
2025/1/23 |
633 |
634 |
630 |
631 |
-0.47% |
144,600 |
2025/1/22 |
635 |
636 |
629 |
634 |
+0.48% |
194,300 |
2025/1/21 |
636 |
638 |
631 |
631 |
-0.79% |
157,800 |
2025/1/20 |
630 |
636 |
628 |
636 |
+1.27% |
130,000 |
2025/1/17 |
626 |
630 |
622 |
628 |
-0.32% |
212,800 |
2025/1/16 |
639 |
639 |
629 |
630 |
+0.00% |
167,200 |
2025/1/15 |
636 |
639 |
629 |
630 |
-0.94% |
289,200 |
2025/1/14 |
641 |
643 |
634 |
636 |
-0.62% |
238,700 |
|