日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
657 |
663 |
652 |
656 |
-0.15% |
13,300 |
2025/6/12 |
650 |
659 |
650 |
657 |
-0.15% |
7,300 |
2025/6/11 |
658 |
659 |
650 |
658 |
+0.00% |
12,900 |
2025/6/10 |
648 |
659 |
645 |
658 |
+3.13% |
23,400 |
2025/6/9 |
646 |
646 |
630 |
638 |
-1.39% |
16,200 |
2025/6/6 |
646 |
659 |
640 |
647 |
+0.15% |
21,100 |
2025/6/5 |
626 |
648 |
624 |
646 |
+3.69% |
28,300 |
2025/6/4 |
614 |
630 |
609 |
623 |
+1.96% |
25,400 |
2025/6/3 |
609 |
611 |
605 |
611 |
+0.33% |
5,200 |
2025/6/2 |
604 |
611 |
601 |
609 |
+1.33% |
11,700 |
2025/5/30 |
595 |
601 |
588 |
601 |
+1.69% |
10,800 |
2025/5/29 |
599 |
599 |
591 |
591 |
-1.34% |
5,600 |
2025/5/28 |
601 |
608 |
599 |
599 |
-0.17% |
4,800 |
2025/5/27 |
612 |
612 |
600 |
600 |
-1.96% |
10,500 |
2025/5/26 |
606 |
614 |
606 |
612 |
+0.99% |
16,300 |
2025/5/23 |
598 |
606 |
595 |
606 |
+0.83% |
11,500 |
2025/5/22 |
591 |
602 |
590 |
601 |
+1.69% |
7,100 |
2025/5/21 |
600 |
600 |
591 |
591 |
-1.34% |
5,100 |
2025/5/20 |
591 |
605 |
591 |
599 |
+2.39% |
21,100 |
2025/5/19 |
596 |
596 |
585 |
585 |
-0.68% |
22,500 |
2025/5/16 |
592 |
592 |
586 |
589 |
+0.51% |
15,900 |
2025/5/15 |
594 |
594 |
580 |
586 |
-1.51% |
19,500 |
2025/5/14 |
571 |
614 |
561 |
595 |
+4.02% |
52,300 |
2025/5/13 |
565 |
572 |
565 |
572 |
+1.24% |
5,100 |
2025/5/12 |
569 |
574 |
565 |
565 |
-0.53% |
9,300 |
2025/5/9 |
571 |
575 |
567 |
568 |
+0.53% |
8,600 |
2025/5/8 |
569 |
571 |
565 |
565 |
-0.18% |
6,700 |
2025/5/7 |
558 |
570 |
557 |
566 |
+1.98% |
12,700 |
2025/5/2 |
559 |
565 |
555 |
555 |
-0.54% |
6,600 |
2025/5/1 |
564 |
564 |
557 |
558 |
-1.06% |
8,800 |
2025/4/30 |
567 |
570 |
543 |
564 |
-0.88% |
24,400 |
2025/4/28 |
552 |
569 |
550 |
569 |
+3.08% |
13,800 |
2025/4/25 |
560 |
563 |
552 |
552 |
-1.25% |
7,300 |
2025/4/24 |
560 |
560 |
547 |
559 |
+0.54% |
9,200 |
2025/4/23 |
565 |
572 |
555 |
556 |
-1.59% |
11,000 |
2025/4/22 |
560 |
573 |
560 |
565 |
+1.07% |
26,800 |
2025/4/21 |
555 |
561 |
553 |
559 |
+1.27% |
6,300 |
2025/4/18 |
548 |
552 |
543 |
552 |
+1.85% |
4,200 |
2025/4/17 |
541 |
550 |
540 |
542 |
+0.56% |
3,500 |
2025/4/16 |
547 |
548 |
538 |
539 |
-1.28% |
2,900 |
2025/4/15 |
552 |
552 |
546 |
546 |
-0.91% |
4,000 |
2025/4/14 |
540 |
553 |
540 |
551 |
+2.23% |
4,300 |
2025/4/11 |
529 |
539 |
528 |
539 |
+1.70% |
7,400 |
2025/4/10 |
535 |
535 |
521 |
530 |
+4.95% |
4,900 |
2025/4/9 |
519 |
519 |
505 |
505 |
-2.13% |
6,000 |
2025/4/8 |
514 |
519 |
513 |
516 |
+5.74% |
7,500 |
2025/4/7 |
490 |
509 |
480 |
488 |
-6.15% |
18,800 |
2025/4/4 |
522 |
525 |
520 |
520 |
-1.70% |
11,300 |
2025/4/3 |
546 |
546 |
521 |
529 |
-3.47% |
24,000 |
2025/4/2 |
545 |
553 |
545 |
548 |
+0.55% |
5,300 |
2025/4/1 |
553 |
553 |
545 |
545 |
-0.73% |
6,200 |
2025/3/31 |
551 |
556 |
545 |
549 |
-1.44% |
9,000 |
2025/3/28 |
555 |
557 |
550 |
557 |
+0.36% |
7,400 |
2025/3/27 |
562 |
562 |
555 |
555 |
-0.89% |
8,800 |
2025/3/26 |
564 |
566 |
560 |
560 |
+0.18% |
4,700 |
2025/3/25 |
564 |
565 |
558 |
559 |
-0.18% |
6,100 |
2025/3/24 |
574 |
575 |
560 |
560 |
-2.44% |
14,100 |
2025/3/21 |
555 |
574 |
554 |
574 |
+3.80% |
30,100 |
2025/3/19 |
548 |
554 |
547 |
553 |
+1.47% |
7,700 |
2025/3/18 |
545 |
549 |
543 |
545 |
-0.37% |
4,600 |
2025/3/17 |
541 |
550 |
541 |
547 |
+0.92% |
10,300 |
2025/3/14 |
546 |
552 |
542 |
542 |
-0.73% |
10,800 |
2025/3/13 |
544 |
552 |
544 |
546 |
+0.37% |
4,500 |
2025/3/12 |
549 |
550 |
542 |
544 |
-0.37% |
6,100 |
2025/3/11 |
543 |
548 |
542 |
546 |
+0.55% |
6,600 |
2025/3/10 |
547 |
547 |
542 |
543 |
+0.56% |
4,600 |
2025/3/7 |
544 |
544 |
540 |
540 |
+0.19% |
4,200 |
2025/3/6 |
540 |
547 |
537 |
539 |
+0.19% |
5,400 |
2025/3/5 |
540 |
541 |
537 |
538 |
-0.74% |
14,200 |
2025/3/4 |
550 |
550 |
540 |
542 |
-0.18% |
6,400 |
2025/3/3 |
545 |
547 |
543 |
543 |
+0.00% |
3,300 |
2025/2/28 |
538 |
544 |
535 |
543 |
+0.93% |
5,200 |
2025/2/27 |
538 |
539 |
535 |
538 |
+1.51% |
4,200 |
2025/2/26 |
530 |
537 |
530 |
530 |
+0.00% |
4,300 |
2025/2/25 |
533 |
536 |
520 |
530 |
-0.19% |
19,800 |
2025/2/21 |
534 |
537 |
531 |
531 |
-0.38% |
4,200 |
2025/2/20 |
547 |
547 |
533 |
533 |
-2.02% |
7,000 |
2025/2/19 |
538 |
544 |
537 |
544 |
+1.30% |
4,400 |
2025/2/18 |
539 |
541 |
537 |
537 |
-0.37% |
3,900 |
2025/2/17 |
545 |
545 |
538 |
539 |
-0.19% |
9,900 |
2025/2/14 |
550 |
550 |
540 |
540 |
-0.55% |
6,600 |
2025/2/13 |
546 |
552 |
540 |
543 |
-1.27% |
17,300 |
2025/2/12 |
544 |
575 |
526 |
550 |
+1.29% |
72,000 |
2025/2/10 |
542 |
543 |
540 |
543 |
+0.93% |
6,800 |
2025/2/7 |
535 |
539 |
531 |
538 |
+0.94% |
6,300 |
2025/2/6 |
530 |
533 |
526 |
533 |
+0.38% |
14,300 |
2025/2/5 |
531 |
535 |
529 |
531 |
+0.38% |
4,000 |
2025/2/4 |
528 |
529 |
525 |
529 |
+0.19% |
3,500 |
2025/2/3 |
524 |
528 |
521 |
528 |
+0.76% |
10,900 |
2025/1/31 |
520 |
524 |
519 |
524 |
+4.80% |
19,800 |
2025/1/30 |
528 |
530 |
500 |
500 |
-5.30% |
127,200 |
2025/1/29 |
528 |
532 |
528 |
528 |
-0.56% |
9,300 |
2025/1/28 |
532 |
534 |
527 |
531 |
-0.19% |
12,200 |
2025/1/27 |
526 |
534 |
526 |
532 |
+1.14% |
8,000 |
2025/1/24 |
525 |
535 |
525 |
526 |
+0.19% |
9,300 |
2025/1/23 |
527 |
528 |
524 |
525 |
+0.00% |
2,200 |
2025/1/22 |
522 |
527 |
521 |
525 |
+0.77% |
6,000 |
2025/1/21 |
525 |
526 |
520 |
521 |
-0.38% |
4,400 |
2025/1/20 |
521 |
525 |
520 |
523 |
+0.38% |
8,500 |
2025/1/17 |
519 |
524 |
518 |
521 |
+0.58% |
13,400 |
2025/1/16 |
524 |
524 |
518 |
518 |
-0.58% |
11,700 |
2025/1/15 |
530 |
535 |
521 |
521 |
-1.33% |
11,700 |
2025/1/14 |
525 |
529 |
524 |
528 |
+1.34% |
12,200 |
2025/1/10 |
525 |
525 |
520 |
521 |
-1.14% |
4,300 |
2025/1/9 |
530 |
530 |
527 |
527 |
-0.19% |
4,600 |
2025/1/8 |
531 |
533 |
528 |
528 |
-0.75% |
7,300 |
2025/1/7 |
543 |
544 |
532 |
532 |
-1.30% |
22,700 |
2025/1/6 |
531 |
540 |
531 |
539 |
+1.70% |
16,600 |
2024/12/30 |
527 |
534 |
527 |
530 |
+0.76% |
11,500 |
2024/12/27 |
525 |
527 |
520 |
526 |
+1.35% |
12,200 |
2024/12/26 |
517 |
522 |
517 |
519 |
+0.58% |
11,300 |
2024/12/25 |
518 |
520 |
516 |
516 |
-0.39% |
5,500 |
2024/12/24 |
518 |
520 |
516 |
518 |
-0.77% |
8,900 |
2024/12/23 |
511 |
535 |
505 |
522 |
+3.78% |
44,000 |
2024/12/20 |
509 |
509 |
503 |
503 |
-0.40% |
6,200 |
2024/12/19 |
507 |
511 |
505 |
505 |
-0.79% |
5,700 |
2024/12/18 |
505 |
511 |
503 |
509 |
+0.59% |
11,600 |
2024/12/17 |
511 |
511 |
506 |
506 |
-0.78% |
11,100 |
2024/12/16 |
518 |
518 |
510 |
510 |
-0.97% |
5,700 |
2024/12/13 |
517 |
517 |
512 |
515 |
+0.00% |
4,100 |
2024/12/12 |
515 |
515 |
512 |
515 |
+0.00% |
4,900 |
2024/12/11 |
515 |
520 |
515 |
515 |
+0.39% |
7,400 |
2024/12/10 |
517 |
517 |
512 |
513 |
-0.77% |
7,400 |
|