日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
615 |
643 |
615 |
636 |
+3.41% |
395,700 |
2025/7/11 |
614 |
619 |
613 |
615 |
+0.49% |
159,800 |
2025/7/10 |
623 |
624 |
612 |
612 |
-1.45% |
163,800 |
2025/7/9 |
625 |
629 |
621 |
621 |
-0.64% |
111,400 |
2025/7/8 |
621 |
628 |
621 |
625 |
+0.00% |
166,600 |
2025/7/7 |
627 |
628 |
622 |
625 |
+0.00% |
123,500 |
2025/7/4 |
625 |
627 |
622 |
625 |
+0.16% |
91,000 |
2025/7/3 |
615 |
624 |
615 |
624 |
+1.79% |
133,600 |
2025/7/2 |
605 |
616 |
603 |
613 |
+0.99% |
151,400 |
2025/7/1 |
612 |
612 |
605 |
607 |
-0.98% |
275,300 |
2025/6/30 |
617 |
618 |
612 |
613 |
-0.33% |
84,100 |
2025/6/27 |
611 |
617 |
610 |
615 |
+0.99% |
160,300 |
2025/6/26 |
614 |
615 |
609 |
609 |
-0.65% |
78,900 |
2025/6/25 |
612 |
614 |
608 |
613 |
+0.16% |
128,200 |
2025/6/24 |
617 |
617 |
610 |
612 |
+0.16% |
129,000 |
2025/6/23 |
615 |
615 |
609 |
611 |
-0.97% |
208,000 |
2025/6/20 |
621 |
623 |
617 |
617 |
-0.64% |
228,800 |
2025/6/19 |
627 |
627 |
619 |
621 |
-0.96% |
149,400 |
2025/6/18 |
626 |
629 |
623 |
627 |
+0.32% |
99,200 |
2025/6/17 |
627 |
630 |
625 |
625 |
-0.48% |
76,800 |
2025/6/16 |
627 |
632 |
626 |
628 |
+0.32% |
74,000 |
2025/6/13 |
630 |
631 |
624 |
626 |
-0.95% |
161,600 |
2025/6/12 |
638 |
638 |
629 |
632 |
-0.78% |
220,500 |
2025/6/11 |
636 |
639 |
635 |
637 |
+0.31% |
78,900 |
2025/6/10 |
636 |
639 |
635 |
635 |
-0.16% |
94,500 |
2025/6/9 |
643 |
644 |
635 |
636 |
-0.62% |
139,700 |
2025/6/6 |
642 |
644 |
640 |
640 |
-0.31% |
68,500 |
2025/6/5 |
641 |
647 |
641 |
642 |
+0.00% |
101,000 |
2025/6/4 |
641 |
645 |
639 |
642 |
+0.00% |
113,600 |
2025/6/3 |
645 |
647 |
639 |
642 |
-0.47% |
167,000 |
2025/6/2 |
650 |
654 |
644 |
645 |
-0.15% |
78,600 |
2025/5/30 |
643 |
651 |
639 |
646 |
-0.15% |
115,900 |
2025/5/29 |
645 |
647 |
641 |
647 |
+0.62% |
118,000 |
2025/5/28 |
643 |
648 |
641 |
643 |
+0.16% |
64,800 |
2025/5/27 |
641 |
643 |
639 |
642 |
+0.31% |
71,000 |
2025/5/26 |
643 |
645 |
640 |
640 |
+0.16% |
52,400 |
2025/5/23 |
647 |
651 |
638 |
639 |
-0.93% |
138,100 |
2025/5/22 |
651 |
654 |
644 |
645 |
-1.68% |
131,500 |
2025/5/21 |
656 |
657 |
652 |
656 |
+0.61% |
70,600 |
2025/5/20 |
661 |
663 |
652 |
652 |
-0.76% |
77,700 |
2025/5/19 |
659 |
664 |
656 |
657 |
+0.31% |
84,000 |
2025/5/16 |
654 |
660 |
650 |
655 |
+0.61% |
64,700 |
2025/5/15 |
650 |
656 |
646 |
651 |
-0.31% |
130,700 |
2025/5/14 |
676 |
676 |
650 |
653 |
-8.67% |
408,300 |
2025/5/13 |
725 |
727 |
714 |
715 |
-0.97% |
62,700 |
2025/5/12 |
717 |
726 |
717 |
722 |
+0.70% |
67,800 |
2025/5/9 |
701 |
726 |
701 |
717 |
+2.28% |
215,700 |
2025/5/8 |
702 |
708 |
691 |
701 |
-0.28% |
107,500 |
2025/5/7 |
706 |
709 |
693 |
703 |
-0.57% |
107,000 |
2025/5/2 |
708 |
708 |
700 |
707 |
+0.43% |
59,600 |
2025/5/1 |
709 |
709 |
700 |
704 |
-0.71% |
49,800 |
2025/4/30 |
708 |
710 |
702 |
709 |
+0.14% |
42,800 |
2025/4/28 |
706 |
710 |
703 |
708 |
+0.43% |
52,100 |
2025/4/25 |
705 |
717 |
700 |
705 |
+0.28% |
140,400 |
2025/4/24 |
707 |
709 |
701 |
703 |
-0.14% |
69,500 |
2025/4/23 |
700 |
708 |
699 |
704 |
+1.59% |
90,900 |
2025/4/22 |
679 |
693 |
679 |
693 |
+1.91% |
76,300 |
2025/4/21 |
688 |
688 |
678 |
680 |
-0.73% |
60,400 |
2025/4/18 |
674 |
685 |
670 |
685 |
+2.54% |
91,700 |
2025/4/17 |
665 |
668 |
660 |
668 |
+0.15% |
50,500 |
2025/4/16 |
675 |
677 |
664 |
667 |
-0.74% |
74,100 |
2025/4/15 |
674 |
678 |
671 |
672 |
+1.20% |
79,800 |
2025/4/14 |
660 |
668 |
659 |
664 |
+2.15% |
109,300 |
2025/4/11 |
648 |
653 |
631 |
650 |
-2.11% |
149,100 |
2025/4/10 |
672 |
673 |
659 |
664 |
+5.06% |
156,000 |
2025/4/9 |
650 |
650 |
625 |
632 |
-4.10% |
244,300 |
2025/4/8 |
654 |
664 |
650 |
659 |
+3.78% |
150,600 |
2025/4/7 |
636 |
648 |
626 |
635 |
-6.07% |
210,400 |
2025/4/4 |
693 |
694 |
668 |
676 |
-4.11% |
294,800 |
2025/4/3 |
704 |
713 |
699 |
705 |
-2.22% |
179,300 |
2025/4/2 |
739 |
739 |
720 |
721 |
-2.17% |
252,800 |
2025/4/1 |
746 |
747 |
737 |
737 |
-0.27% |
156,400 |
2025/3/31 |
764 |
765 |
739 |
739 |
-3.52% |
290,500 |
2025/3/28 |
766 |
771 |
761 |
766 |
-1.54% |
126,700 |
2025/3/27 |
778 |
784 |
773 |
778 |
-2.75% |
383,700 |
2025/3/26 |
792 |
800 |
790 |
800 |
+1.27% |
96,400 |
2025/3/25 |
789 |
793 |
787 |
790 |
+0.51% |
45,500 |
2025/3/24 |
791 |
792 |
785 |
786 |
-0.51% |
87,100 |
2025/3/21 |
794 |
797 |
787 |
790 |
-0.38% |
71,800 |
2025/3/19 |
793 |
797 |
790 |
793 |
+0.00% |
30,700 |
2025/3/18 |
794 |
800 |
789 |
793 |
+0.51% |
121,700 |
2025/3/17 |
789 |
793 |
788 |
789 |
+0.00% |
46,800 |
2025/3/14 |
791 |
791 |
781 |
789 |
-0.63% |
60,300 |
2025/3/13 |
794 |
797 |
788 |
794 |
+0.63% |
71,600 |
2025/3/12 |
779 |
789 |
779 |
789 |
+0.51% |
72,600 |
2025/3/11 |
777 |
785 |
774 |
785 |
+0.64% |
90,400 |
2025/3/10 |
780 |
782 |
776 |
780 |
+0.39% |
64,100 |
2025/3/7 |
780 |
780 |
768 |
777 |
-1.27% |
168,800 |
2025/3/6 |
782 |
788 |
782 |
787 |
+1.29% |
68,600 |
2025/3/5 |
774 |
779 |
772 |
777 |
+0.65% |
73,700 |
2025/3/4 |
780 |
782 |
769 |
772 |
-1.15% |
144,800 |
2025/3/3 |
782 |
784 |
772 |
781 |
+0.64% |
130,800 |
2025/2/28 |
774 |
777 |
767 |
776 |
+0.52% |
85,200 |
2025/2/27 |
770 |
774 |
766 |
772 |
+0.52% |
69,200 |
2025/2/26 |
772 |
776 |
765 |
768 |
-1.03% |
65,700 |
2025/2/25 |
769 |
779 |
767 |
776 |
+1.57% |
97,000 |
2025/2/21 |
770 |
772 |
764 |
764 |
-1.04% |
81,400 |
2025/2/20 |
776 |
779 |
771 |
772 |
-0.52% |
71,200 |
2025/2/19 |
782 |
783 |
776 |
776 |
-0.64% |
114,700 |
2025/2/18 |
791 |
791 |
781 |
781 |
-0.89% |
41,800 |
2025/2/17 |
788 |
793 |
786 |
788 |
+0.38% |
37,100 |
2025/2/14 |
790 |
793 |
783 |
785 |
-0.51% |
61,300 |
2025/2/13 |
789 |
795 |
786 |
789 |
+0.77% |
41,200 |
2025/2/12 |
792 |
798 |
782 |
783 |
-0.63% |
60,600 |
2025/2/10 |
778 |
792 |
766 |
788 |
-0.13% |
134,300 |
2025/2/7 |
781 |
793 |
780 |
789 |
+1.02% |
95,300 |
2025/2/6 |
776 |
785 |
774 |
781 |
+0.51% |
63,600 |
2025/2/5 |
778 |
784 |
775 |
777 |
+0.26% |
59,500 |
2025/2/4 |
782 |
783 |
775 |
775 |
+0.00% |
60,300 |
2025/2/3 |
785 |
786 |
775 |
775 |
-2.39% |
100,400 |
2025/1/31 |
793 |
797 |
787 |
794 |
-0.75% |
90,800 |
2025/1/30 |
795 |
800 |
792 |
800 |
+0.38% |
68,300 |
2025/1/29 |
799 |
802 |
797 |
797 |
+0.13% |
34,200 |
2025/1/28 |
788 |
799 |
787 |
796 |
+1.02% |
60,800 |
2025/1/27 |
784 |
791 |
781 |
788 |
+1.16% |
92,300 |
2025/1/24 |
783 |
785 |
778 |
779 |
-0.26% |
47,600 |
2025/1/23 |
780 |
783 |
778 |
781 |
+0.13% |
45,900 |
2025/1/22 |
777 |
783 |
777 |
780 |
+0.39% |
21,800 |
2025/1/21 |
784 |
784 |
776 |
777 |
+0.00% |
32,300 |
2025/1/20 |
772 |
779 |
772 |
777 |
+0.78% |
35,000 |
2025/1/17 |
771 |
778 |
767 |
771 |
-0.13% |
42,900 |
2025/1/16 |
784 |
784 |
772 |
772 |
-0.77% |
48,300 |
2025/1/15 |
779 |
784 |
778 |
778 |
+0.13% |
39,100 |
|