日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
701 |
714 |
700 |
714 |
+1.85% |
500 |
2025/7/11 |
722 |
722 |
700 |
701 |
-3.04% |
3,800 |
2025/7/10 |
714 |
723 |
713 |
723 |
+0.98% |
500 |
2025/7/9 |
724 |
724 |
716 |
716 |
-0.69% |
400 |
2025/7/8 |
711 |
721 |
705 |
721 |
-0.28% |
2,000 |
2025/7/7 |
721 |
724 |
721 |
723 |
+0.98% |
1,000 |
2025/7/4 |
710 |
720 |
709 |
716 |
+0.70% |
1,900 |
2025/7/3 |
718 |
718 |
705 |
711 |
-0.97% |
3,800 |
2025/7/2 |
721 |
721 |
718 |
718 |
-0.42% |
1,000 |
2025/7/1 |
724 |
724 |
720 |
721 |
+0.00% |
1,100 |
2025/6/30 |
718 |
732 |
718 |
721 |
-0.55% |
1,300 |
2025/6/27 |
736 |
736 |
725 |
725 |
-0.68% |
2,000 |
2025/6/26 |
731 |
742 |
725 |
730 |
+0.69% |
5,100 |
2025/6/25 |
718 |
726 |
718 |
725 |
+0.97% |
1,900 |
2025/6/24 |
723 |
724 |
715 |
718 |
-1.78% |
2,500 |
2025/6/23 |
726 |
731 |
725 |
731 |
+0.83% |
3,800 |
2025/6/20 |
732 |
744 |
725 |
725 |
-0.96% |
2,600 |
2025/6/19 |
745 |
745 |
732 |
732 |
-1.74% |
3,900 |
2025/6/18 |
732 |
750 |
732 |
745 |
+1.78% |
2,200 |
2025/6/17 |
739 |
739 |
732 |
732 |
-0.81% |
5,500 |
2025/6/16 |
766 |
766 |
734 |
738 |
-4.16% |
10,600 |
2025/6/13 |
782 |
782 |
761 |
770 |
-1.53% |
4,600 |
2025/6/12 |
783 |
783 |
770 |
782 |
-0.13% |
3,000 |
2025/6/11 |
794 |
794 |
775 |
783 |
+0.38% |
5,000 |
2025/6/10 |
796 |
796 |
780 |
780 |
-0.51% |
11,400 |
2025/6/9 |
785 |
795 |
765 |
784 |
-0.63% |
19,400 |
2025/6/6 |
737 |
828 |
725 |
789 |
+8.08% |
52,500 |
2025/6/5 |
790 |
795 |
720 |
730 |
-7.24% |
51,800 |
2025/6/4 |
724 |
796 |
724 |
787 |
+7.66% |
55,200 |
2025/6/3 |
761 |
761 |
731 |
731 |
-3.94% |
12,700 |
2025/6/2 |
742 |
768 |
742 |
761 |
+0.93% |
6,900 |
2025/5/30 |
765 |
765 |
740 |
754 |
-1.57% |
10,900 |
2025/5/29 |
780 |
780 |
750 |
766 |
+2.13% |
19,200 |
2025/5/28 |
704 |
788 |
701 |
750 |
+7.76% |
83,900 |
2025/5/27 |
700 |
700 |
685 |
696 |
-0.57% |
4,800 |
2025/5/26 |
696 |
707 |
696 |
700 |
+0.57% |
2,700 |
2025/5/23 |
695 |
696 |
688 |
696 |
+0.72% |
3,200 |
2025/5/22 |
677 |
695 |
677 |
691 |
+2.07% |
1,400 |
2025/5/21 |
669 |
679 |
668 |
677 |
-1.74% |
11,500 |
2025/5/20 |
689 |
699 |
689 |
689 |
+2.99% |
1,700 |
2025/5/19 |
678 |
680 |
669 |
669 |
+0.15% |
5,200 |
2025/5/16 |
709 |
709 |
665 |
668 |
-5.78% |
9,700 |
2025/5/15 |
693 |
709 |
684 |
709 |
+2.31% |
10,700 |
2025/5/14 |
688 |
694 |
688 |
693 |
+0.87% |
4,900 |
2025/5/13 |
695 |
695 |
679 |
687 |
-0.72% |
7,500 |
2025/5/12 |
691 |
694 |
689 |
692 |
+0.14% |
4,200 |
2025/5/9 |
685 |
691 |
685 |
691 |
+0.29% |
1,300 |
2025/5/8 |
690 |
690 |
689 |
689 |
-0.58% |
1,000 |
2025/5/7 |
675 |
694 |
670 |
693 |
+2.67% |
2,500 |
2025/5/2 |
669 |
675 |
669 |
675 |
-2.03% |
900 |
2025/4/30 |
690 |
690 |
682 |
689 |
-0.14% |
500 |
2025/4/28 |
695 |
695 |
690 |
690 |
-0.72% |
1,000 |
2025/4/25 |
689 |
697 |
689 |
695 |
+0.87% |
2,300 |
2025/4/24 |
695 |
695 |
689 |
689 |
-0.14% |
400 |
2025/4/23 |
684 |
690 |
683 |
690 |
+0.00% |
1,000 |
2025/4/22 |
685 |
695 |
685 |
690 |
-0.72% |
1,500 |
2025/4/21 |
699 |
699 |
695 |
695 |
-0.29% |
400 |
2025/4/18 |
690 |
697 |
690 |
697 |
+2.05% |
1,800 |
2025/4/17 |
682 |
689 |
682 |
683 |
-0.29% |
1,000 |
2025/4/16 |
691 |
698 |
685 |
685 |
-2.14% |
1,600 |
2025/4/15 |
690 |
703 |
686 |
700 |
+3.40% |
6,900 |
2025/4/14 |
650 |
677 |
645 |
677 |
+3.52% |
4,000 |
2025/4/11 |
652 |
654 |
634 |
654 |
-0.30% |
3,000 |
2025/4/10 |
614 |
656 |
614 |
656 |
+5.13% |
10,700 |
2025/4/9 |
612 |
646 |
606 |
624 |
-0.95% |
5,000 |
2025/4/8 |
630 |
640 |
621 |
630 |
+1.61% |
7,700 |
2025/4/7 |
605 |
621 |
600 |
620 |
-9.49% |
19,700 |
2025/4/4 |
670 |
685 |
635 |
685 |
+0.74% |
19,000 |
2025/4/3 |
680 |
687 |
680 |
680 |
-1.59% |
2,100 |
2025/4/2 |
697 |
697 |
687 |
691 |
-0.86% |
900 |
2025/4/1 |
689 |
697 |
670 |
697 |
+1.01% |
10,500 |
2025/3/31 |
695 |
697 |
689 |
690 |
-1.29% |
2,300 |
2025/3/28 |
694 |
700 |
694 |
699 |
+0.29% |
500 |
2025/3/27 |
700 |
700 |
697 |
697 |
+0.14% |
2,000 |
2025/3/26 |
694 |
706 |
694 |
696 |
-1.69% |
1,400 |
2025/3/25 |
713 |
720 |
708 |
708 |
-0.42% |
1,800 |
2025/3/24 |
714 |
719 |
708 |
711 |
-0.42% |
1,500 |
2025/3/21 |
713 |
723 |
708 |
714 |
-0.14% |
3,700 |
2025/3/19 |
712 |
719 |
708 |
715 |
+0.00% |
9,100 |
2025/3/18 |
712 |
719 |
708 |
715 |
+0.42% |
1,600 |
2025/3/17 |
719 |
721 |
712 |
712 |
+0.28% |
5,900 |
2025/3/14 |
696 |
710 |
691 |
710 |
+2.90% |
5,100 |
2025/3/13 |
685 |
715 |
685 |
690 |
+1.47% |
9,500 |
2025/3/12 |
677 |
690 |
677 |
680 |
+0.00% |
3,500 |
2025/3/11 |
672 |
684 |
672 |
680 |
-0.73% |
5,200 |
2025/3/10 |
690 |
697 |
685 |
685 |
-1.86% |
6,200 |
2025/3/7 |
676 |
698 |
675 |
698 |
+2.50% |
4,600 |
2025/3/6 |
674 |
708 |
671 |
681 |
-1.87% |
17,700 |
2025/3/5 |
692 |
702 |
691 |
694 |
-0.29% |
7,100 |
2025/3/4 |
701 |
719 |
696 |
696 |
-1.83% |
9,700 |
2025/3/3 |
704 |
709 |
701 |
709 |
+1.14% |
2,200 |
2025/2/28 |
702 |
717 |
700 |
701 |
-0.57% |
6,200 |
2025/2/27 |
712 |
720 |
705 |
705 |
-1.40% |
2,400 |
2025/2/26 |
708 |
717 |
708 |
715 |
+0.42% |
1,300 |
2025/2/25 |
721 |
721 |
709 |
712 |
-1.66% |
1,000 |
2025/2/21 |
730 |
736 |
724 |
724 |
-2.16% |
3,200 |
2025/2/20 |
744 |
744 |
722 |
740 |
+0.68% |
4,200 |
2025/2/19 |
742 |
742 |
727 |
735 |
-0.94% |
3,000 |
2025/2/18 |
713 |
742 |
711 |
742 |
+1.92% |
6,400 |
2025/2/17 |
739 |
739 |
690 |
728 |
+0.00% |
22,800 |
2025/2/14 |
736 |
748 |
723 |
728 |
-1.36% |
3,000 |
2025/2/13 |
720 |
750 |
716 |
738 |
+3.07% |
7,700 |
2025/2/12 |
715 |
720 |
715 |
716 |
+0.28% |
2,900 |
2025/2/10 |
710 |
714 |
703 |
714 |
+0.42% |
3,200 |
2025/2/7 |
710 |
711 |
702 |
711 |
+0.14% |
5,300 |
2025/2/6 |
706 |
714 |
702 |
710 |
+0.57% |
4,300 |
2025/2/5 |
706 |
706 |
698 |
706 |
+1.00% |
3,600 |
2025/2/4 |
700 |
709 |
698 |
699 |
-0.85% |
5,900 |
2025/2/3 |
707 |
708 |
701 |
705 |
+1.00% |
12,700 |
2025/1/31 |
696 |
705 |
696 |
698 |
-0.14% |
1,700 |
2025/1/30 |
705 |
705 |
699 |
699 |
-0.71% |
2,800 |
2025/1/29 |
702 |
704 |
700 |
704 |
+0.14% |
1,100 |
2025/1/28 |
700 |
709 |
699 |
703 |
+0.29% |
4,500 |
2025/1/27 |
699 |
708 |
698 |
701 |
+0.14% |
1,700 |
2025/1/24 |
707 |
707 |
700 |
700 |
-1.13% |
6,400 |
2025/1/23 |
714 |
718 |
702 |
708 |
-0.84% |
4,500 |
2025/1/22 |
696 |
714 |
696 |
714 |
+2.73% |
3,200 |
2025/1/21 |
695 |
698 |
692 |
695 |
-0.71% |
4,100 |
2025/1/20 |
705 |
718 |
698 |
700 |
-0.71% |
3,200 |
2025/1/17 |
700 |
711 |
700 |
705 |
-0.42% |
2,300 |
2025/1/16 |
740 |
741 |
708 |
708 |
-4.32% |
6,600 |
2025/1/15 |
767 |
767 |
729 |
740 |
-2.76% |
7,100 |
2025/1/14 |
776 |
776 |
745 |
761 |
+2.01% |
12,000 |
|