日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
840 |
846 |
840 |
845 |
+1.32% |
4,800 |
2025/7/10 |
833 |
847 |
830 |
834 |
-0.60% |
4,300 |
2025/7/9 |
828 |
843 |
828 |
839 |
+0.96% |
4,500 |
2025/7/8 |
825 |
831 |
825 |
831 |
+0.73% |
1,100 |
2025/7/7 |
820 |
831 |
816 |
825 |
+0.00% |
12,500 |
2025/7/4 |
829 |
832 |
825 |
825 |
-0.72% |
3,500 |
2025/7/3 |
813 |
831 |
813 |
831 |
+1.47% |
12,900 |
2025/7/2 |
816 |
820 |
806 |
819 |
+0.12% |
17,100 |
2025/7/1 |
823 |
827 |
817 |
818 |
-0.61% |
16,600 |
2025/6/30 |
819 |
830 |
819 |
823 |
+0.00% |
2,200 |
2025/6/27 |
819 |
829 |
819 |
823 |
+0.61% |
9,800 |
2025/6/26 |
817 |
819 |
801 |
818 |
+0.25% |
20,500 |
2025/6/25 |
814 |
826 |
814 |
816 |
+0.99% |
13,200 |
2025/6/24 |
810 |
814 |
803 |
808 |
+0.12% |
9,700 |
2025/6/23 |
803 |
809 |
797 |
807 |
-0.12% |
10,600 |
2025/6/20 |
805 |
810 |
800 |
808 |
+1.00% |
20,800 |
2025/6/19 |
805 |
808 |
800 |
800 |
-0.74% |
18,900 |
2025/6/18 |
813 |
819 |
805 |
806 |
-0.86% |
17,600 |
2025/6/17 |
808 |
818 |
808 |
813 |
+0.74% |
6,600 |
2025/6/16 |
806 |
808 |
802 |
807 |
+0.25% |
3,600 |
2025/6/13 |
808 |
820 |
805 |
805 |
-0.12% |
12,700 |
2025/6/12 |
809 |
814 |
806 |
806 |
-0.37% |
7,700 |
2025/6/11 |
806 |
812 |
801 |
809 |
+0.50% |
15,400 |
2025/6/10 |
798 |
805 |
798 |
805 |
+0.88% |
5,200 |
2025/6/9 |
801 |
802 |
795 |
798 |
-0.37% |
9,400 |
2025/6/6 |
808 |
808 |
800 |
801 |
+0.12% |
6,000 |
2025/6/5 |
805 |
806 |
795 |
800 |
-0.87% |
10,600 |
2025/6/4 |
811 |
818 |
805 |
807 |
-0.37% |
6,500 |
2025/6/3 |
822 |
822 |
809 |
810 |
-0.37% |
7,400 |
2025/6/2 |
823 |
825 |
811 |
813 |
-0.85% |
7,900 |
2025/5/30 |
811 |
822 |
811 |
820 |
+1.11% |
10,300 |
2025/5/29 |
820 |
821 |
811 |
811 |
+0.12% |
5,500 |
2025/5/28 |
825 |
825 |
810 |
810 |
-1.34% |
10,300 |
2025/5/27 |
800 |
828 |
800 |
821 |
+2.75% |
27,000 |
2025/5/26 |
800 |
810 |
791 |
799 |
-0.75% |
80,800 |
2025/5/23 |
802 |
813 |
802 |
805 |
+0.25% |
33,100 |
2025/5/22 |
810 |
826 |
803 |
803 |
-0.99% |
21,400 |
2025/5/21 |
821 |
826 |
811 |
811 |
-1.22% |
32,500 |
2025/5/20 |
834 |
836 |
821 |
821 |
-1.32% |
11,100 |
2025/5/19 |
852 |
852 |
832 |
832 |
-1.54% |
20,800 |
2025/5/16 |
853 |
867 |
831 |
845 |
-5.27% |
41,000 |
2025/5/15 |
874 |
892 |
872 |
892 |
+1.48% |
14,600 |
2025/5/14 |
858 |
897 |
858 |
879 |
+3.05% |
26,400 |
2025/5/13 |
867 |
878 |
853 |
853 |
-0.35% |
18,500 |
2025/5/12 |
851 |
867 |
851 |
856 |
+0.59% |
12,000 |
2025/5/9 |
853 |
860 |
841 |
851 |
+0.71% |
15,300 |
2025/5/8 |
847 |
859 |
842 |
845 |
-0.47% |
10,900 |
2025/5/7 |
850 |
850 |
838 |
849 |
+0.00% |
9,900 |
2025/5/2 |
857 |
858 |
840 |
849 |
-0.59% |
13,700 |
2025/5/1 |
860 |
892 |
841 |
854 |
-1.04% |
92,900 |
2025/4/30 |
856 |
867 |
848 |
863 |
+0.94% |
9,200 |
2025/4/28 |
852 |
866 |
845 |
855 |
+0.12% |
9,600 |
2025/4/25 |
846 |
861 |
846 |
854 |
+1.55% |
4,600 |
2025/4/24 |
853 |
860 |
841 |
841 |
+0.36% |
5,900 |
2025/4/23 |
841 |
843 |
835 |
838 |
+0.72% |
4,100 |
2025/4/22 |
830 |
853 |
825 |
832 |
+0.00% |
9,300 |
2025/4/21 |
845 |
845 |
831 |
832 |
-2.23% |
3,100 |
2025/4/18 |
808 |
856 |
808 |
851 |
+3.78% |
49,800 |
2025/4/17 |
815 |
825 |
813 |
820 |
+0.61% |
5,100 |
2025/4/16 |
850 |
850 |
810 |
815 |
-4.34% |
19,500 |
2025/4/15 |
810 |
855 |
810 |
852 |
+5.19% |
35,000 |
2025/4/14 |
793 |
812 |
793 |
810 |
+2.27% |
15,200 |
2025/4/11 |
775 |
796 |
760 |
792 |
+1.54% |
10,700 |
2025/4/10 |
800 |
801 |
776 |
780 |
+4.00% |
20,300 |
2025/4/9 |
750 |
758 |
734 |
750 |
-2.09% |
32,600 |
2025/4/8 |
742 |
785 |
730 |
766 |
+5.36% |
43,700 |
2025/4/7 |
700 |
795 |
700 |
727 |
-12.83% |
86,800 |
2025/4/4 |
855 |
870 |
825 |
834 |
-5.76% |
95,400 |
2025/4/3 |
894 |
894 |
847 |
885 |
-2.64% |
78,200 |
2025/4/2 |
916 |
916 |
906 |
909 |
-0.66% |
17,300 |
2025/4/1 |
920 |
929 |
915 |
915 |
-0.33% |
13,000 |
2025/3/31 |
940 |
940 |
912 |
918 |
-2.65% |
20,800 |
2025/3/28 |
947 |
955 |
943 |
943 |
-2.68% |
13,800 |
2025/3/27 |
956 |
970 |
952 |
969 |
+1.36% |
16,600 |
2025/3/26 |
952 |
968 |
950 |
956 |
+0.31% |
16,200 |
2025/3/25 |
973 |
973 |
952 |
953 |
-0.52% |
15,700 |
2025/3/24 |
969 |
980 |
958 |
958 |
-1.24% |
20,500 |
2025/3/21 |
957 |
971 |
948 |
970 |
+1.25% |
17,800 |
2025/3/19 |
927 |
970 |
927 |
958 |
+3.34% |
103,500 |
2025/3/18 |
926 |
930 |
922 |
927 |
+0.54% |
21,100 |
2025/3/17 |
925 |
927 |
922 |
922 |
+0.22% |
11,700 |
2025/3/14 |
929 |
935 |
912 |
920 |
-0.97% |
30,100 |
2025/3/13 |
931 |
937 |
929 |
929 |
-0.11% |
7,100 |
2025/3/12 |
927 |
938 |
927 |
930 |
+0.00% |
9,800 |
2025/3/11 |
930 |
930 |
917 |
930 |
-0.21% |
17,300 |
2025/3/10 |
932 |
943 |
930 |
932 |
-0.21% |
19,500 |
2025/3/7 |
931 |
944 |
929 |
934 |
-0.21% |
16,500 |
2025/3/6 |
933 |
945 |
931 |
936 |
+1.08% |
13,700 |
2025/3/5 |
921 |
934 |
921 |
926 |
+0.54% |
13,400 |
2025/3/4 |
926 |
927 |
917 |
921 |
-1.29% |
24,400 |
2025/3/3 |
934 |
937 |
925 |
933 |
-0.11% |
18,700 |
2025/2/28 |
939 |
941 |
928 |
934 |
-0.95% |
23,900 |
2025/2/27 |
940 |
945 |
936 |
943 |
+0.43% |
13,400 |
2025/2/26 |
946 |
949 |
933 |
939 |
-1.37% |
26,500 |
2025/2/25 |
941 |
952 |
939 |
952 |
+0.42% |
21,500 |
2025/2/21 |
948 |
956 |
942 |
948 |
+0.21% |
37,000 |
2025/2/20 |
953 |
965 |
945 |
946 |
-1.25% |
22,800 |
2025/2/19 |
955 |
970 |
955 |
958 |
+0.31% |
11,800 |
2025/2/18 |
945 |
955 |
939 |
955 |
+0.63% |
28,400 |
2025/2/17 |
991 |
991 |
938 |
949 |
-8.66% |
129,600 |
2025/2/14 |
1,040 |
1,044 |
1,022 |
1,039 |
+0.87% |
22,700 |
2025/2/13 |
1,022 |
1,038 |
1,022 |
1,030 |
+1.08% |
14,900 |
2025/2/12 |
1,016 |
1,026 |
1,007 |
1,019 |
+1.49% |
14,300 |
2025/2/10 |
1,010 |
1,012 |
1,004 |
1,004 |
-0.79% |
9,400 |
2025/2/7 |
1,005 |
1,015 |
1,004 |
1,012 |
+0.60% |
10,100 |
2025/2/6 |
993 |
1,012 |
993 |
1,006 |
+1.31% |
13,200 |
2025/2/5 |
994 |
999 |
991 |
993 |
+0.10% |
5,900 |
2025/2/4 |
998 |
1,004 |
992 |
992 |
+0.10% |
13,500 |
2025/2/3 |
992 |
996 |
986 |
991 |
-0.40% |
18,700 |
2025/1/31 |
991 |
1,010 |
991 |
995 |
+0.91% |
37,300 |
2025/1/30 |
1,007 |
1,013 |
981 |
986 |
-1.99% |
102,300 |
2025/1/29 |
1,004 |
1,016 |
1,004 |
1,006 |
-0.10% |
18,200 |
2025/1/28 |
1,007 |
1,015 |
1,004 |
1,007 |
-0.20% |
6,200 |
2025/1/27 |
1,020 |
1,027 |
1,007 |
1,009 |
-1.08% |
17,400 |
2025/1/24 |
992 |
1,020 |
992 |
1,020 |
+2.00% |
26,200 |
2025/1/23 |
1,002 |
1,002 |
988 |
1,000 |
-0.20% |
22,600 |
2025/1/22 |
1,001 |
1,004 |
996 |
1,002 |
+0.70% |
15,400 |
2025/1/21 |
1,005 |
1,012 |
995 |
995 |
-0.50% |
31,200 |
2025/1/20 |
992 |
1,011 |
991 |
1,000 |
+1.83% |
25,200 |
2025/1/17 |
990 |
996 |
978 |
982 |
-0.51% |
26,800 |
2025/1/16 |
1,008 |
1,010 |
985 |
987 |
-2.08% |
39,100 |
2025/1/15 |
1,002 |
1,015 |
1,001 |
1,008 |
+0.50% |
17,800 |
2025/1/14 |
1,001 |
1,014 |
997 |
1,003 |
-0.30% |
20,900 |
|