日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
376 |
380 |
371 |
374 |
-0.53% |
5,400 |
2025/7/10 |
377 |
378 |
371 |
376 |
+0.27% |
9,900 |
2025/7/9 |
376 |
379 |
373 |
375 |
+1.08% |
13,800 |
2025/7/8 |
382 |
382 |
369 |
371 |
-3.13% |
28,100 |
2025/7/7 |
384 |
392 |
383 |
383 |
-0.26% |
6,400 |
2025/7/4 |
385 |
395 |
384 |
384 |
-0.26% |
10,600 |
2025/7/3 |
381 |
395 |
380 |
385 |
-0.26% |
30,000 |
2025/7/2 |
378 |
394 |
378 |
386 |
+1.31% |
12,400 |
2025/7/1 |
373 |
389 |
370 |
381 |
+2.14% |
13,900 |
2025/6/30 |
376 |
376 |
363 |
373 |
+3.04% |
15,900 |
2025/6/27 |
363 |
369 |
357 |
362 |
-1.36% |
12,900 |
2025/6/26 |
371 |
375 |
367 |
367 |
-0.81% |
14,300 |
2025/6/25 |
370 |
375 |
368 |
370 |
+0.00% |
18,600 |
2025/6/24 |
352 |
370 |
352 |
370 |
+6.02% |
20,000 |
2025/6/23 |
358 |
360 |
349 |
349 |
-2.51% |
6,700 |
2025/6/20 |
357 |
360 |
354 |
358 |
+1.13% |
6,900 |
2025/6/19 |
342 |
358 |
342 |
354 |
+3.81% |
46,500 |
2025/6/18 |
337 |
341 |
337 |
341 |
+1.49% |
6,200 |
2025/6/17 |
335 |
338 |
335 |
336 |
+0.30% |
7,300 |
2025/6/16 |
332 |
336 |
331 |
335 |
+1.21% |
5,700 |
2025/6/13 |
333 |
334 |
331 |
331 |
-0.60% |
5,500 |
2025/6/12 |
334 |
336 |
332 |
333 |
+0.00% |
13,900 |
2025/6/11 |
333 |
335 |
330 |
333 |
+0.30% |
8,300 |
2025/6/10 |
329 |
332 |
329 |
332 |
+1.53% |
1,200 |
2025/6/9 |
331 |
332 |
327 |
327 |
-1.51% |
6,800 |
2025/6/6 |
329 |
332 |
328 |
332 |
+0.91% |
5,200 |
2025/6/5 |
333 |
333 |
329 |
329 |
-0.90% |
4,100 |
2025/6/4 |
327 |
332 |
327 |
332 |
+1.53% |
4,000 |
2025/6/3 |
330 |
333 |
324 |
327 |
-0.91% |
15,400 |
2025/6/2 |
332 |
333 |
328 |
330 |
-1.20% |
12,200 |
2025/5/30 |
335 |
335 |
332 |
334 |
-0.30% |
3,000 |
2025/5/29 |
337 |
338 |
333 |
335 |
-0.30% |
10,300 |
2025/5/28 |
327 |
339 |
327 |
336 |
+2.75% |
44,200 |
2025/5/27 |
332 |
337 |
324 |
327 |
-1.51% |
43,200 |
2025/5/26 |
333 |
333 |
329 |
332 |
-0.30% |
11,100 |
2025/5/23 |
335 |
337 |
333 |
333 |
+0.60% |
5,800 |
2025/5/22 |
339 |
342 |
327 |
331 |
-3.50% |
34,000 |
2025/5/21 |
346 |
346 |
342 |
343 |
+1.48% |
6,100 |
2025/5/20 |
351 |
354 |
338 |
338 |
-3.15% |
44,300 |
2025/5/19 |
353 |
353 |
348 |
349 |
-0.85% |
5,800 |
2025/5/16 |
357 |
357 |
341 |
352 |
-2.22% |
20,300 |
2025/5/15 |
351 |
364 |
348 |
360 |
+2.86% |
24,800 |
2025/5/14 |
366 |
366 |
349 |
350 |
-4.37% |
22,800 |
2025/5/13 |
353 |
366 |
353 |
366 |
+8.61% |
52,500 |
2025/5/12 |
344 |
345 |
337 |
337 |
-2.03% |
6,200 |
2025/5/9 |
343 |
345 |
342 |
344 |
+1.47% |
7,200 |
2025/5/8 |
344 |
344 |
339 |
339 |
-0.59% |
3,800 |
2025/5/7 |
344 |
344 |
339 |
341 |
+0.00% |
3,700 |
2025/5/2 |
340 |
345 |
340 |
341 |
+0.59% |
4,500 |
2025/5/1 |
338 |
339 |
336 |
339 |
-0.29% |
3,100 |
2025/4/30 |
341 |
341 |
338 |
340 |
+0.00% |
3,900 |
2025/4/28 |
337 |
342 |
337 |
340 |
-0.87% |
5,100 |
2025/4/25 |
345 |
347 |
343 |
343 |
+0.00% |
4,100 |
2025/4/24 |
346 |
347 |
341 |
343 |
+0.59% |
6,200 |
2025/4/23 |
342 |
346 |
340 |
341 |
-0.29% |
13,000 |
2025/4/22 |
340 |
358 |
340 |
342 |
+1.18% |
57,100 |
2025/4/21 |
329 |
400 |
329 |
338 |
+2.74% |
1,199,000 |
2025/4/18 |
328 |
346 |
326 |
329 |
+0.30% |
106,700 |
2025/4/17 |
330 |
333 |
328 |
328 |
-0.91% |
3,900 |
2025/4/16 |
320 |
336 |
320 |
331 |
+1.53% |
38,700 |
2025/4/15 |
322 |
327 |
322 |
326 |
+1.56% |
4,300 |
2025/4/14 |
328 |
328 |
320 |
321 |
-0.93% |
5,000 |
2025/4/11 |
324 |
324 |
306 |
324 |
-0.31% |
11,700 |
2025/4/10 |
320 |
325 |
310 |
325 |
+5.86% |
10,700 |
2025/4/9 |
319 |
325 |
305 |
307 |
-5.25% |
14,800 |
2025/4/8 |
336 |
336 |
324 |
324 |
+2.53% |
19,200 |
2025/4/7 |
297 |
316 |
293 |
316 |
-0.32% |
54,500 |
2025/4/4 |
334 |
334 |
315 |
317 |
-3.94% |
37,300 |
2025/4/3 |
336 |
340 |
325 |
330 |
-2.94% |
23,000 |
2025/4/2 |
343 |
347 |
340 |
340 |
-0.87% |
10,300 |
2025/4/1 |
353 |
354 |
342 |
343 |
-1.72% |
24,900 |
2025/3/31 |
352 |
352 |
345 |
349 |
-1.13% |
20,200 |
2025/3/28 |
365 |
365 |
351 |
353 |
-4.85% |
64,000 |
2025/3/27 |
381 |
381 |
365 |
371 |
-4.38% |
166,000 |
2025/3/26 |
400 |
432 |
388 |
388 |
+10.23% |
827,800 |
2025/3/25 |
352 |
354 |
351 |
352 |
+0.28% |
8,500 |
2025/3/24 |
350 |
354 |
350 |
351 |
-0.57% |
6,900 |
2025/3/21 |
350 |
353 |
349 |
353 |
+0.86% |
10,700 |
2025/3/19 |
350 |
351 |
350 |
350 |
-0.57% |
3,200 |
2025/3/18 |
350 |
353 |
347 |
352 |
+0.86% |
20,000 |
2025/3/17 |
353 |
353 |
348 |
349 |
-0.29% |
10,000 |
2025/3/14 |
354 |
355 |
350 |
350 |
-0.57% |
6,700 |
2025/3/13 |
352 |
352 |
350 |
352 |
+0.28% |
1,600 |
2025/3/12 |
351 |
351 |
349 |
351 |
+0.00% |
4,400 |
2025/3/11 |
345 |
353 |
342 |
351 |
+1.74% |
33,900 |
2025/3/10 |
344 |
345 |
343 |
345 |
+0.29% |
22,600 |
2025/3/7 |
344 |
345 |
344 |
344 |
-0.29% |
4,200 |
2025/3/6 |
346 |
346 |
344 |
345 |
-0.29% |
9,000 |
2025/3/5 |
348 |
350 |
344 |
346 |
+0.00% |
13,300 |
2025/3/4 |
359 |
363 |
342 |
346 |
-5.72% |
57,200 |
2025/3/3 |
356 |
370 |
355 |
367 |
+3.09% |
16,000 |
2025/2/28 |
357 |
357 |
356 |
356 |
-0.84% |
1,000 |
2025/2/27 |
359 |
362 |
356 |
359 |
+0.84% |
2,900 |
2025/2/26 |
356 |
356 |
355 |
356 |
-0.28% |
800 |
2025/2/25 |
362 |
362 |
357 |
357 |
+0.00% |
1,900 |
2025/2/21 |
357 |
358 |
355 |
357 |
-0.28% |
2,800 |
2025/2/20 |
361 |
361 |
356 |
358 |
-0.56% |
5,600 |
2025/2/19 |
362 |
362 |
360 |
360 |
-0.55% |
5,100 |
2025/2/18 |
365 |
365 |
362 |
362 |
-0.82% |
3,300 |
2025/2/17 |
368 |
368 |
365 |
365 |
-0.54% |
5,100 |
2025/2/14 |
365 |
367 |
364 |
367 |
+0.27% |
3,000 |
2025/2/13 |
370 |
375 |
365 |
366 |
-3.17% |
14,900 |
2025/2/12 |
365 |
378 |
364 |
378 |
+3.85% |
16,300 |
2025/2/10 |
366 |
367 |
359 |
364 |
+0.00% |
11,300 |
2025/2/7 |
365 |
366 |
364 |
364 |
-0.27% |
2,900 |
2025/2/6 |
362 |
365 |
361 |
365 |
+0.83% |
3,300 |
2025/2/5 |
363 |
364 |
361 |
362 |
-0.55% |
2,800 |
2025/2/4 |
362 |
364 |
361 |
364 |
+0.55% |
1,500 |
2025/2/3 |
362 |
365 |
362 |
362 |
-0.55% |
400 |
2025/1/31 |
365 |
365 |
364 |
364 |
-1.09% |
3,700 |
2025/1/30 |
371 |
371 |
365 |
368 |
-0.54% |
2,600 |
2025/1/29 |
370 |
371 |
370 |
370 |
-0.54% |
800 |
2025/1/28 |
369 |
373 |
369 |
372 |
+0.27% |
4,700 |
2025/1/27 |
371 |
371 |
370 |
371 |
+0.00% |
4,200 |
2025/1/24 |
369 |
371 |
367 |
371 |
+0.54% |
2,500 |
2025/1/23 |
370 |
370 |
365 |
369 |
-0.54% |
2,400 |
2025/1/22 |
368 |
371 |
368 |
371 |
+0.82% |
2,000 |
2025/1/21 |
369 |
370 |
368 |
368 |
-0.54% |
5,900 |
2025/1/20 |
369 |
370 |
369 |
370 |
+0.00% |
1,700 |
2025/1/17 |
369 |
372 |
369 |
370 |
+0.27% |
1,700 |
2025/1/16 |
370 |
373 |
369 |
369 |
-0.54% |
900 |
2025/1/15 |
370 |
373 |
370 |
371 |
-0.27% |
2,100 |
2025/1/14 |
370 |
373 |
369 |
372 |
+0.54% |
500 |
|