日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
657 |
687 |
654 |
670 |
+1.52% |
420,900 |
2025/7/11 |
660 |
672 |
655 |
660 |
+0.46% |
172,200 |
2025/7/10 |
660 |
662 |
650 |
657 |
-0.45% |
110,600 |
2025/7/9 |
657 |
665 |
646 |
660 |
+3.61% |
185,000 |
2025/7/8 |
626 |
639 |
626 |
637 |
+1.27% |
58,900 |
2025/7/7 |
635 |
639 |
628 |
629 |
-0.94% |
89,700 |
2025/7/4 |
633 |
644 |
630 |
635 |
+0.47% |
79,500 |
2025/7/3 |
641 |
644 |
632 |
632 |
-2.02% |
129,700 |
2025/7/2 |
646 |
669 |
641 |
645 |
-0.92% |
238,300 |
2025/7/1 |
660 |
668 |
646 |
651 |
-2.84% |
236,400 |
2025/6/30 |
645 |
690 |
645 |
670 |
+8.59% |
1,140,500 |
2025/6/27 |
618 |
621 |
612 |
617 |
+0.33% |
112,800 |
2025/6/26 |
620 |
625 |
611 |
615 |
-1.28% |
88,800 |
2025/6/25 |
623 |
624 |
617 |
623 |
+0.00% |
65,700 |
2025/6/24 |
628 |
633 |
621 |
623 |
+0.48% |
70,100 |
2025/6/23 |
619 |
620 |
610 |
620 |
+0.16% |
84,300 |
2025/6/20 |
620 |
628 |
619 |
619 |
-1.12% |
101,500 |
2025/6/19 |
625 |
629 |
623 |
626 |
-0.32% |
35,200 |
2025/6/18 |
626 |
633 |
625 |
628 |
+0.32% |
64,200 |
2025/6/17 |
624 |
630 |
622 |
626 |
+0.32% |
55,600 |
2025/6/16 |
617 |
624 |
617 |
624 |
+0.81% |
51,500 |
2025/6/13 |
632 |
633 |
612 |
619 |
-1.59% |
92,600 |
2025/6/12 |
624 |
637 |
624 |
629 |
+0.64% |
67,200 |
2025/6/11 |
624 |
630 |
617 |
625 |
+0.16% |
90,100 |
2025/6/10 |
625 |
626 |
620 |
624 |
+0.16% |
59,000 |
2025/6/9 |
612 |
623 |
610 |
623 |
+1.96% |
88,200 |
2025/6/6 |
621 |
624 |
611 |
611 |
-1.45% |
54,900 |
2025/6/5 |
614 |
643 |
614 |
620 |
+1.47% |
182,400 |
2025/6/4 |
621 |
626 |
611 |
611 |
-2.08% |
59,200 |
2025/6/3 |
632 |
632 |
621 |
624 |
-1.27% |
76,200 |
2025/6/2 |
615 |
635 |
615 |
632 |
+1.28% |
107,200 |
2025/5/30 |
605 |
625 |
605 |
624 |
+2.13% |
120,200 |
2025/5/29 |
613 |
614 |
604 |
611 |
-1.77% |
175,300 |
2025/5/28 |
618 |
626 |
616 |
622 |
+0.97% |
485,200 |
2025/5/27 |
612 |
616 |
609 |
616 |
+0.49% |
81,200 |
2025/5/26 |
597 |
617 |
597 |
613 |
+2.68% |
124,200 |
2025/5/23 |
596 |
603 |
594 |
597 |
+0.51% |
119,300 |
2025/5/22 |
587 |
596 |
584 |
594 |
+0.34% |
84,700 |
2025/5/21 |
600 |
602 |
592 |
592 |
-1.00% |
79,600 |
2025/5/20 |
602 |
607 |
597 |
598 |
-0.50% |
90,000 |
2025/5/19 |
596 |
602 |
592 |
601 |
-0.17% |
118,000 |
2025/5/16 |
595 |
608 |
592 |
602 |
+1.01% |
116,700 |
2025/5/15 |
604 |
606 |
596 |
596 |
-2.30% |
88,600 |
2025/5/14 |
620 |
621 |
610 |
610 |
-0.97% |
116,000 |
2025/5/13 |
615 |
621 |
610 |
616 |
+1.48% |
109,200 |
2025/5/12 |
608 |
611 |
596 |
607 |
+0.66% |
66,400 |
2025/5/9 |
590 |
607 |
590 |
603 |
+2.20% |
81,900 |
2025/5/8 |
600 |
600 |
587 |
590 |
-1.34% |
107,100 |
2025/5/7 |
597 |
607 |
597 |
598 |
-0.99% |
88,000 |
2025/5/2 |
608 |
611 |
598 |
604 |
-0.82% |
140,100 |
2025/5/1 |
612 |
624 |
602 |
609 |
+1.16% |
210,300 |
2025/4/30 |
611 |
614 |
595 |
602 |
-1.31% |
178,600 |
2025/4/28 |
617 |
625 |
609 |
610 |
+0.33% |
146,000 |
2025/4/25 |
623 |
623 |
608 |
608 |
-2.56% |
192,600 |
2025/4/24 |
603 |
624 |
590 |
624 |
+5.23% |
166,200 |
2025/4/23 |
582 |
596 |
581 |
593 |
+3.67% |
241,200 |
2025/4/22 |
584 |
588 |
572 |
572 |
-1.04% |
92,100 |
2025/4/21 |
577 |
586 |
577 |
578 |
+0.00% |
63,800 |
2025/4/18 |
572 |
585 |
572 |
578 |
+1.05% |
97,600 |
2025/4/17 |
562 |
572 |
562 |
572 |
+1.24% |
99,000 |
2025/4/16 |
587 |
591 |
561 |
565 |
-3.58% |
195,300 |
2025/4/15 |
601 |
610 |
586 |
586 |
-1.51% |
373,400 |
2025/4/14 |
597 |
600 |
587 |
595 |
+1.36% |
164,100 |
2025/4/11 |
560 |
589 |
554 |
587 |
+0.86% |
180,200 |
2025/4/10 |
588 |
592 |
576 |
582 |
+8.18% |
228,200 |
2025/4/9 |
550 |
554 |
527 |
538 |
-3.58% |
222,000 |
2025/4/8 |
527 |
561 |
527 |
558 |
+11.82% |
349,300 |
2025/4/7 |
509 |
527 |
492 |
499 |
-13.22% |
479,000 |
2025/4/4 |
602 |
606 |
556 |
575 |
-6.50% |
479,700 |
2025/4/3 |
605 |
616 |
600 |
615 |
-2.07% |
227,500 |
2025/4/2 |
640 |
644 |
627 |
628 |
-1.57% |
127,300 |
2025/4/1 |
653 |
658 |
638 |
638 |
-2.30% |
160,400 |
2025/3/31 |
660 |
669 |
651 |
653 |
-3.40% |
286,400 |
2025/3/28 |
685 |
685 |
668 |
676 |
-1.46% |
216,400 |
2025/3/27 |
671 |
686 |
671 |
686 |
+2.24% |
277,300 |
2025/3/26 |
665 |
679 |
662 |
671 |
+1.21% |
152,200 |
2025/3/25 |
662 |
667 |
657 |
663 |
-1.34% |
263,000 |
2025/3/24 |
660 |
677 |
650 |
672 |
+1.97% |
595,900 |
2025/3/21 |
643 |
659 |
623 |
659 |
+13.23% |
2,161,900 |
2025/3/19 |
583 |
589 |
578 |
582 |
-0.17% |
114,500 |
2025/3/18 |
572 |
585 |
569 |
583 |
+3.55% |
154,500 |
2025/3/17 |
574 |
576 |
550 |
563 |
-2.09% |
465,100 |
2025/3/14 |
567 |
575 |
567 |
575 |
+1.23% |
80,700 |
2025/3/13 |
579 |
579 |
563 |
568 |
-0.87% |
164,900 |
2025/3/12 |
572 |
578 |
571 |
573 |
-0.17% |
96,400 |
2025/3/11 |
563 |
574 |
559 |
574 |
+0.17% |
260,600 |
2025/3/10 |
564 |
574 |
563 |
573 |
+1.60% |
100,300 |
2025/3/7 |
568 |
569 |
561 |
564 |
-1.40% |
122,600 |
2025/3/6 |
571 |
576 |
569 |
572 |
+0.18% |
87,700 |
2025/3/5 |
572 |
576 |
568 |
571 |
-1.38% |
143,900 |
2025/3/4 |
583 |
583 |
571 |
579 |
-1.70% |
130,700 |
2025/3/3 |
587 |
589 |
577 |
589 |
+2.08% |
181,200 |
2025/2/28 |
576 |
582 |
573 |
577 |
-0.69% |
135,100 |
2025/2/27 |
583 |
584 |
577 |
581 |
-0.68% |
138,900 |
2025/2/26 |
582 |
587 |
568 |
585 |
-0.17% |
279,900 |
2025/2/25 |
583 |
589 |
581 |
586 |
-1.18% |
157,600 |
2025/2/21 |
599 |
599 |
588 |
593 |
-0.34% |
170,900 |
2025/2/20 |
608 |
614 |
595 |
595 |
-2.62% |
174,800 |
2025/2/19 |
616 |
616 |
606 |
611 |
-1.13% |
172,100 |
2025/2/18 |
616 |
621 |
614 |
618 |
+0.16% |
51,200 |
2025/2/17 |
631 |
640 |
613 |
617 |
-0.64% |
189,300 |
2025/2/14 |
637 |
637 |
619 |
621 |
-1.43% |
75,500 |
2025/2/13 |
625 |
642 |
625 |
630 |
+1.94% |
143,800 |
2025/2/12 |
614 |
623 |
612 |
618 |
+0.82% |
106,400 |
2025/2/10 |
602 |
619 |
602 |
613 |
+1.16% |
90,100 |
2025/2/7 |
612 |
616 |
606 |
606 |
-1.14% |
99,900 |
2025/2/6 |
610 |
618 |
610 |
613 |
+0.99% |
163,000 |
2025/2/5 |
607 |
615 |
607 |
607 |
-0.65% |
127,900 |
2025/2/4 |
616 |
619 |
608 |
611 |
-0.33% |
82,500 |
2025/2/3 |
641 |
641 |
607 |
613 |
-5.11% |
305,400 |
2025/1/31 |
647 |
650 |
641 |
646 |
-0.62% |
94,600 |
2025/1/30 |
658 |
658 |
648 |
650 |
+0.00% |
106,900 |
2025/1/29 |
651 |
657 |
647 |
650 |
-0.46% |
133,500 |
2025/1/28 |
634 |
657 |
633 |
653 |
+3.49% |
203,900 |
2025/1/27 |
623 |
634 |
621 |
631 |
+1.45% |
133,500 |
2025/1/24 |
619 |
634 |
612 |
622 |
+0.16% |
227,800 |
2025/1/23 |
627 |
632 |
617 |
621 |
-1.58% |
141,500 |
2025/1/22 |
638 |
642 |
624 |
631 |
-1.10% |
168,100 |
2025/1/21 |
634 |
643 |
629 |
638 |
-0.16% |
169,400 |
2025/1/20 |
641 |
654 |
630 |
639 |
-0.62% |
232,700 |
2025/1/17 |
669 |
669 |
639 |
643 |
-5.86% |
388,700 |
2025/1/16 |
704 |
714 |
677 |
683 |
+2.86% |
521,300 |
2025/1/15 |
705 |
709 |
656 |
664 |
+0.76% |
500,100 |
|