日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
551 |
564 |
543 |
550 |
+5.97% |
1,251,000 |
2025/6/12 |
525 |
525 |
516 |
519 |
-1.52% |
236,300 |
2025/6/11 |
523 |
529 |
516 |
527 |
+1.35% |
230,900 |
2025/6/10 |
512 |
525 |
510 |
520 |
+1.56% |
247,500 |
2025/6/9 |
506 |
516 |
505 |
512 |
+1.59% |
210,000 |
2025/6/6 |
497 |
504 |
491 |
504 |
+1.41% |
277,100 |
2025/6/5 |
480 |
497 |
479 |
497 |
+3.11% |
287,600 |
2025/6/4 |
480 |
485 |
479 |
482 |
+0.00% |
103,800 |
2025/6/3 |
470 |
483 |
469 |
482 |
+2.77% |
339,000 |
2025/6/2 |
466 |
471 |
465 |
469 |
+0.64% |
101,800 |
2025/5/30 |
465 |
471 |
464 |
466 |
-0.21% |
78,400 |
2025/5/29 |
473 |
474 |
465 |
467 |
+0.43% |
103,700 |
2025/5/28 |
473 |
474 |
464 |
465 |
-1.27% |
101,400 |
2025/5/27 |
470 |
471 |
467 |
471 |
+0.64% |
78,100 |
2025/5/26 |
467 |
470 |
460 |
468 |
+0.21% |
78,800 |
2025/5/23 |
469 |
469 |
465 |
467 |
+0.00% |
43,600 |
2025/5/22 |
461 |
467 |
460 |
467 |
+0.86% |
54,000 |
2025/5/21 |
473 |
473 |
463 |
463 |
-1.49% |
86,700 |
2025/5/20 |
470 |
474 |
467 |
470 |
+0.00% |
55,500 |
2025/5/19 |
465 |
471 |
464 |
470 |
+1.08% |
90,000 |
2025/5/16 |
470 |
475 |
462 |
465 |
-1.06% |
101,900 |
2025/5/15 |
470 |
476 |
470 |
470 |
-0.84% |
63,400 |
2025/5/14 |
477 |
480 |
472 |
474 |
+0.00% |
53,600 |
2025/5/13 |
479 |
480 |
474 |
474 |
-0.84% |
88,900 |
2025/5/12 |
476 |
481 |
475 |
478 |
+0.00% |
79,200 |
2025/5/9 |
478 |
479 |
475 |
478 |
-0.21% |
61,200 |
2025/5/8 |
475 |
479 |
471 |
479 |
+0.84% |
131,400 |
2025/5/7 |
465 |
477 |
465 |
475 |
+1.71% |
101,600 |
2025/5/2 |
468 |
470 |
463 |
467 |
-0.21% |
71,000 |
2025/5/1 |
468 |
469 |
465 |
468 |
-0.64% |
45,300 |
2025/4/30 |
470 |
471 |
462 |
471 |
+0.86% |
56,200 |
2025/4/28 |
467 |
472 |
466 |
467 |
+1.08% |
134,300 |
2025/4/25 |
460 |
466 |
460 |
462 |
+0.22% |
104,600 |
2025/4/24 |
464 |
466 |
461 |
461 |
-0.43% |
55,000 |
2025/4/23 |
471 |
472 |
463 |
463 |
-0.86% |
76,200 |
2025/4/22 |
471 |
471 |
461 |
467 |
-0.64% |
83,500 |
2025/4/21 |
455 |
470 |
455 |
470 |
+3.52% |
152,400 |
2025/4/18 |
449 |
455 |
447 |
454 |
+2.02% |
76,500 |
2025/4/17 |
440 |
448 |
440 |
445 |
+0.91% |
27,900 |
2025/4/16 |
449 |
449 |
441 |
441 |
-1.56% |
99,500 |
2025/4/15 |
447 |
452 |
441 |
448 |
+0.45% |
155,700 |
2025/4/14 |
446 |
455 |
445 |
446 |
+0.45% |
143,000 |
2025/4/11 |
425 |
445 |
425 |
444 |
+3.74% |
181,100 |
2025/4/10 |
433 |
433 |
422 |
428 |
+4.65% |
254,700 |
2025/4/9 |
410 |
412 |
399 |
409 |
-3.08% |
272,700 |
2025/4/8 |
405 |
424 |
405 |
422 |
+8.48% |
255,400 |
2025/4/7 |
395 |
403 |
382 |
389 |
-8.69% |
430,300 |
2025/4/4 |
436 |
437 |
415 |
426 |
-5.75% |
422,200 |
2025/4/3 |
446 |
460 |
446 |
452 |
-3.00% |
257,900 |
2025/4/2 |
476 |
476 |
459 |
466 |
-2.71% |
328,700 |
2025/4/1 |
487 |
487 |
471 |
479 |
-0.83% |
156,500 |
2025/3/31 |
480 |
486 |
477 |
483 |
-0.62% |
217,500 |
2025/3/28 |
480 |
489 |
479 |
486 |
+1.25% |
188,000 |
2025/3/27 |
472 |
481 |
472 |
480 |
+1.05% |
155,500 |
2025/3/26 |
467 |
476 |
466 |
475 |
+1.93% |
290,300 |
2025/3/25 |
462 |
466 |
460 |
466 |
+1.08% |
112,900 |
2025/3/24 |
468 |
468 |
461 |
461 |
-1.07% |
124,300 |
2025/3/21 |
474 |
475 |
465 |
466 |
-1.48% |
134,300 |
2025/3/19 |
466 |
477 |
466 |
473 |
+1.72% |
219,600 |
2025/3/18 |
458 |
469 |
457 |
465 |
+1.75% |
386,900 |
2025/3/17 |
459 |
466 |
457 |
457 |
-0.44% |
223,200 |
2025/3/14 |
456 |
479 |
456 |
459 |
+1.10% |
794,400 |
2025/3/13 |
484 |
486 |
436 |
454 |
-4.82% |
1,304,400 |
2025/3/12 |
467 |
480 |
466 |
477 |
+2.36% |
193,100 |
2025/3/11 |
460 |
466 |
457 |
466 |
+0.43% |
172,700 |
2025/3/10 |
467 |
467 |
461 |
464 |
+0.65% |
142,900 |
2025/3/7 |
470 |
472 |
461 |
461 |
-2.33% |
182,100 |
2025/3/6 |
470 |
473 |
467 |
472 |
+1.29% |
102,100 |
2025/3/5 |
470 |
472 |
466 |
466 |
-1.89% |
156,400 |
2025/3/4 |
480 |
480 |
465 |
475 |
-1.86% |
166,600 |
2025/3/3 |
488 |
490 |
475 |
484 |
+1.68% |
133,000 |
2025/2/28 |
483 |
484 |
469 |
476 |
-2.66% |
208,400 |
2025/2/27 |
483 |
489 |
479 |
489 |
+1.45% |
88,700 |
2025/2/26 |
492 |
493 |
478 |
482 |
-2.23% |
263,300 |
2025/2/25 |
493 |
499 |
491 |
493 |
-0.60% |
163,400 |
2025/2/21 |
504 |
504 |
496 |
496 |
-1.78% |
170,700 |
2025/2/20 |
506 |
509 |
500 |
505 |
-1.56% |
142,200 |
2025/2/19 |
503 |
513 |
501 |
513 |
+3.01% |
207,100 |
2025/2/18 |
506 |
507 |
497 |
498 |
-1.19% |
265,700 |
2025/2/17 |
520 |
521 |
504 |
504 |
-3.26% |
220,300 |
2025/2/14 |
528 |
529 |
521 |
521 |
-0.95% |
108,600 |
2025/2/13 |
523 |
531 |
523 |
526 |
+0.57% |
118,900 |
2025/2/12 |
530 |
531 |
520 |
523 |
-1.88% |
187,800 |
2025/2/10 |
531 |
534 |
528 |
533 |
-0.37% |
138,700 |
2025/2/7 |
539 |
546 |
535 |
535 |
-1.47% |
168,200 |
2025/2/6 |
537 |
547 |
535 |
543 |
+0.18% |
404,700 |
2025/2/5 |
520 |
542 |
520 |
542 |
+4.03% |
504,500 |
2025/2/4 |
506 |
526 |
506 |
521 |
+3.78% |
498,500 |
2025/2/3 |
508 |
509 |
501 |
502 |
-1.38% |
262,400 |
2025/1/31 |
517 |
517 |
509 |
509 |
-1.55% |
317,900 |
2025/1/30 |
519 |
524 |
515 |
517 |
-4.44% |
798,800 |
2025/1/29 |
541 |
548 |
540 |
541 |
-0.55% |
920,600 |
2025/1/28 |
541 |
545 |
534 |
544 |
+0.18% |
499,600 |
2025/1/27 |
555 |
555 |
542 |
543 |
-1.63% |
538,000 |
2025/1/24 |
546 |
557 |
545 |
552 |
+1.10% |
411,700 |
2025/1/23 |
545 |
547 |
540 |
546 |
-1.09% |
268,400 |
2025/1/22 |
540 |
552 |
540 |
552 |
+2.99% |
380,800 |
2025/1/21 |
533 |
537 |
522 |
536 |
+1.13% |
307,400 |
2025/1/20 |
518 |
537 |
516 |
530 |
+2.91% |
500,700 |
2025/1/17 |
516 |
519 |
513 |
515 |
-0.77% |
246,500 |
2025/1/16 |
520 |
524 |
515 |
519 |
+0.58% |
208,900 |
2025/1/15 |
524 |
530 |
516 |
516 |
-0.96% |
320,800 |
2025/1/14 |
521 |
527 |
518 |
521 |
-0.57% |
248,800 |
2025/1/10 |
527 |
532 |
520 |
524 |
-2.06% |
334,900 |
2025/1/9 |
538 |
538 |
526 |
535 |
-1.29% |
329,900 |
2025/1/8 |
556 |
556 |
540 |
542 |
-2.69% |
409,300 |
2025/1/7 |
553 |
559 |
551 |
557 |
+1.09% |
188,300 |
2025/1/6 |
561 |
568 |
551 |
551 |
-1.43% |
432,700 |
2024/12/30 |
542 |
562 |
538 |
559 |
+3.52% |
459,500 |
2024/12/27 |
530 |
543 |
525 |
540 |
+2.47% |
355,600 |
2024/12/26 |
526 |
535 |
522 |
527 |
+0.76% |
317,600 |
2024/12/25 |
531 |
542 |
518 |
523 |
-0.76% |
244,700 |
2024/12/24 |
518 |
529 |
512 |
527 |
+1.54% |
239,800 |
2024/12/23 |
515 |
520 |
513 |
519 |
+0.78% |
196,600 |
2024/12/20 |
505 |
519 |
505 |
515 |
+2.18% |
302,500 |
2024/12/19 |
496 |
506 |
493 |
504 |
+0.20% |
246,500 |
2024/12/18 |
500 |
510 |
499 |
503 |
+0.60% |
380,200 |
2024/12/17 |
499 |
508 |
491 |
500 |
-0.60% |
366,300 |
2024/12/16 |
490 |
509 |
490 |
503 |
+3.07% |
817,100 |
2024/12/13 |
505 |
509 |
478 |
488 |
-12.07% |
2,486,700 |
2024/12/12 |
572 |
575 |
554 |
555 |
+0.54% |
601,000 |
2024/12/11 |
530 |
553 |
529 |
552 |
+3.95% |
311,400 |
2024/12/10 |
550 |
552 |
524 |
531 |
-1.67% |
383,400 |
|