日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
744 |
749 |
742 |
743 |
-0.40% |
6,900 |
2025/6/12 |
747 |
752 |
746 |
746 |
-0.13% |
1,700 |
2025/6/11 |
747 |
753 |
747 |
747 |
+0.00% |
3,100 |
2025/6/10 |
750 |
754 |
747 |
747 |
+0.00% |
4,200 |
2025/6/9 |
750 |
750 |
743 |
747 |
+0.40% |
4,000 |
2025/6/6 |
746 |
754 |
744 |
744 |
-0.80% |
6,900 |
2025/6/5 |
748 |
750 |
746 |
750 |
+0.27% |
2,500 |
2025/6/4 |
750 |
756 |
748 |
748 |
-0.27% |
2,900 |
2025/6/3 |
759 |
760 |
749 |
750 |
-1.32% |
6,800 |
2025/6/2 |
765 |
768 |
747 |
760 |
-0.65% |
10,600 |
2025/5/30 |
769 |
769 |
765 |
765 |
+0.53% |
500 |
2025/5/29 |
763 |
768 |
761 |
761 |
-0.26% |
2,300 |
2025/5/28 |
764 |
765 |
763 |
763 |
-0.26% |
1,000 |
2025/5/27 |
767 |
769 |
764 |
765 |
-0.52% |
1,600 |
2025/5/26 |
763 |
769 |
762 |
769 |
+1.32% |
1,500 |
2025/5/23 |
770 |
770 |
757 |
759 |
+0.26% |
10,200 |
2025/5/22 |
755 |
758 |
755 |
757 |
+0.26% |
700 |
2025/5/21 |
758 |
760 |
750 |
755 |
+0.00% |
1,100 |
2025/5/20 |
751 |
757 |
751 |
755 |
+0.67% |
1,500 |
2025/5/19 |
754 |
754 |
746 |
750 |
-0.53% |
1,700 |
2025/5/16 |
749 |
754 |
745 |
754 |
+1.21% |
2,900 |
2025/5/15 |
750 |
750 |
745 |
745 |
-0.93% |
3,000 |
2025/5/14 |
754 |
755 |
750 |
752 |
-0.13% |
2,300 |
2025/5/13 |
754 |
757 |
753 |
753 |
-0.26% |
2,100 |
2025/5/12 |
753 |
755 |
753 |
755 |
+0.67% |
1,800 |
2025/5/9 |
749 |
755 |
744 |
750 |
+0.27% |
4,800 |
2025/5/8 |
749 |
749 |
744 |
748 |
-0.13% |
1,500 |
2025/5/7 |
750 |
750 |
745 |
749 |
-0.13% |
3,200 |
2025/5/2 |
745 |
750 |
745 |
750 |
+0.67% |
1,100 |
2025/5/1 |
742 |
748 |
742 |
745 |
+0.40% |
400 |
2025/4/30 |
745 |
745 |
741 |
742 |
-0.40% |
4,100 |
2025/4/28 |
750 |
760 |
745 |
745 |
-0.27% |
3,200 |
2025/4/25 |
762 |
762 |
745 |
747 |
-0.13% |
12,200 |
2025/4/24 |
749 |
755 |
745 |
748 |
+0.40% |
1,200 |
2025/4/23 |
748 |
758 |
745 |
745 |
+0.00% |
2,400 |
2025/4/22 |
738 |
750 |
738 |
745 |
+1.36% |
2,500 |
2025/4/21 |
734 |
742 |
734 |
735 |
-0.14% |
2,800 |
2025/4/18 |
735 |
745 |
730 |
736 |
+0.41% |
3,500 |
2025/4/17 |
731 |
733 |
731 |
733 |
+0.27% |
1,000 |
2025/4/16 |
732 |
740 |
731 |
731 |
-0.14% |
1,600 |
2025/4/15 |
732 |
736 |
731 |
732 |
+0.00% |
2,200 |
2025/4/14 |
730 |
760 |
729 |
732 |
+0.97% |
2,900 |
2025/4/11 |
720 |
725 |
718 |
725 |
+0.28% |
4,700 |
2025/4/10 |
719 |
724 |
715 |
723 |
+2.84% |
3,400 |
2025/4/9 |
700 |
710 |
686 |
703 |
-1.13% |
11,300 |
2025/4/8 |
706 |
721 |
691 |
711 |
+2.89% |
18,000 |
2025/4/7 |
703 |
730 |
685 |
691 |
-6.37% |
31,600 |
2025/4/4 |
738 |
742 |
712 |
738 |
-0.67% |
14,800 |
2025/4/3 |
760 |
764 |
740 |
743 |
-2.75% |
18,000 |
2025/4/2 |
767 |
792 |
763 |
764 |
-0.78% |
4,900 |
2025/4/1 |
765 |
785 |
765 |
770 |
+0.65% |
2,900 |
2025/3/31 |
773 |
773 |
760 |
765 |
-1.16% |
8,300 |
2025/3/28 |
767 |
779 |
767 |
774 |
-2.89% |
2,000 |
2025/3/27 |
796 |
800 |
792 |
797 |
+0.00% |
12,500 |
2025/3/26 |
795 |
797 |
787 |
797 |
-0.13% |
15,200 |
2025/3/25 |
809 |
809 |
793 |
798 |
+0.50% |
13,600 |
2025/3/24 |
793 |
794 |
792 |
794 |
+0.13% |
3,500 |
2025/3/21 |
795 |
796 |
790 |
793 |
+0.25% |
5,700 |
2025/3/19 |
797 |
800 |
790 |
791 |
-0.88% |
11,200 |
2025/3/18 |
793 |
800 |
791 |
798 |
+0.63% |
7,200 |
2025/3/17 |
805 |
805 |
791 |
793 |
+0.38% |
7,400 |
2025/3/14 |
790 |
800 |
785 |
790 |
+0.00% |
9,000 |
2025/3/13 |
790 |
799 |
790 |
790 |
-0.13% |
5,700 |
2025/3/12 |
777 |
792 |
777 |
791 |
+1.80% |
1,700 |
2025/3/11 |
781 |
786 |
775 |
777 |
-1.27% |
4,900 |
2025/3/10 |
788 |
788 |
778 |
787 |
+0.90% |
6,600 |
2025/3/7 |
790 |
795 |
780 |
780 |
-0.64% |
4,600 |
2025/3/6 |
780 |
791 |
780 |
785 |
+0.26% |
4,500 |
2025/3/5 |
775 |
789 |
775 |
783 |
+0.51% |
2,300 |
2025/3/4 |
791 |
793 |
770 |
779 |
-1.39% |
16,100 |
2025/3/3 |
784 |
800 |
784 |
790 |
+0.89% |
5,700 |
2025/2/28 |
781 |
789 |
781 |
783 |
+0.13% |
1,200 |
2025/2/27 |
795 |
798 |
782 |
782 |
+0.00% |
2,300 |
2025/2/26 |
777 |
804 |
777 |
782 |
+0.26% |
18,600 |
2025/2/25 |
795 |
795 |
770 |
780 |
+0.00% |
14,100 |
2025/2/21 |
772 |
780 |
772 |
780 |
+0.39% |
1,300 |
2025/2/20 |
785 |
785 |
775 |
777 |
-0.89% |
4,200 |
2025/2/19 |
788 |
792 |
778 |
784 |
-0.51% |
6,700 |
2025/2/18 |
787 |
790 |
784 |
788 |
+0.51% |
4,200 |
2025/2/17 |
795 |
795 |
784 |
784 |
-0.13% |
4,300 |
2025/2/14 |
780 |
785 |
780 |
785 |
+0.90% |
800 |
2025/2/13 |
780 |
808 |
777 |
778 |
-0.26% |
9,200 |
2025/2/12 |
781 |
784 |
770 |
780 |
-0.13% |
10,100 |
2025/2/10 |
782 |
785 |
780 |
781 |
-0.51% |
5,700 |
2025/2/7 |
777 |
800 |
777 |
785 |
+1.16% |
7,900 |
2025/2/6 |
775 |
778 |
770 |
776 |
+0.39% |
4,800 |
2025/2/5 |
773 |
775 |
768 |
773 |
+0.00% |
4,100 |
2025/2/4 |
767 |
775 |
764 |
773 |
+1.18% |
9,100 |
2025/2/3 |
773 |
775 |
764 |
764 |
-0.78% |
14,100 |
2025/1/31 |
770 |
772 |
769 |
770 |
+0.00% |
3,300 |
2025/1/30 |
770 |
771 |
768 |
770 |
+0.13% |
3,800 |
2025/1/29 |
764 |
770 |
764 |
769 |
+0.79% |
7,500 |
2025/1/28 |
766 |
770 |
762 |
763 |
-0.39% |
4,700 |
2025/1/27 |
769 |
770 |
764 |
766 |
+0.13% |
1,800 |
2025/1/24 |
769 |
769 |
761 |
765 |
-0.52% |
13,100 |
2025/1/23 |
774 |
774 |
767 |
769 |
+0.00% |
4,600 |
2025/1/22 |
769 |
774 |
767 |
769 |
+0.26% |
6,900 |
2025/1/21 |
765 |
769 |
763 |
767 |
+0.26% |
2,200 |
2025/1/20 |
761 |
766 |
760 |
765 |
+0.53% |
2,700 |
2025/1/17 |
760 |
764 |
758 |
761 |
+0.13% |
2,600 |
2025/1/16 |
765 |
770 |
756 |
760 |
-0.52% |
3,700 |
2025/1/15 |
760 |
764 |
754 |
764 |
+1.73% |
3,700 |
2025/1/14 |
752 |
760 |
748 |
751 |
-0.13% |
9,000 |
2025/1/10 |
761 |
761 |
751 |
752 |
-1.05% |
6,000 |
2025/1/9 |
764 |
764 |
755 |
760 |
-0.52% |
11,000 |
2025/1/8 |
755 |
765 |
754 |
764 |
+1.19% |
3,400 |
2025/1/7 |
753 |
756 |
752 |
755 |
+0.27% |
3,500 |
2025/1/6 |
748 |
753 |
743 |
753 |
+0.53% |
11,200 |
2024/12/30 |
738 |
770 |
738 |
749 |
+1.63% |
14,100 |
2024/12/27 |
732 |
741 |
732 |
737 |
+0.68% |
7,800 |
2024/12/26 |
735 |
740 |
731 |
732 |
-0.41% |
46,100 |
2024/12/25 |
734 |
737 |
734 |
735 |
+0.14% |
18,400 |
2024/12/24 |
737 |
737 |
730 |
734 |
-0.41% |
17,900 |
2024/12/23 |
739 |
740 |
731 |
737 |
-0.54% |
19,100 |
2024/12/20 |
741 |
747 |
737 |
741 |
+0.00% |
4,900 |
2024/12/19 |
736 |
743 |
735 |
741 |
+0.41% |
6,900 |
2024/12/18 |
739 |
741 |
738 |
738 |
-0.14% |
5,300 |
2024/12/17 |
739 |
742 |
738 |
739 |
+0.00% |
3,700 |
2024/12/16 |
740 |
746 |
739 |
739 |
+0.14% |
8,300 |
2024/12/13 |
740 |
740 |
738 |
738 |
-0.27% |
7,800 |
2024/12/12 |
747 |
747 |
740 |
740 |
+0.41% |
5,400 |
2024/12/11 |
742 |
750 |
734 |
737 |
-0.41% |
16,600 |
2024/12/10 |
750 |
751 |
740 |
740 |
-0.67% |
22,400 |
|