日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
686 |
687 |
670 |
671 |
-2.19% |
28,700 |
2025/7/11 |
688 |
688 |
673 |
686 |
+0.44% |
49,000 |
2025/7/10 |
681 |
687 |
674 |
683 |
+0.29% |
44,900 |
2025/7/9 |
675 |
697 |
673 |
681 |
+1.34% |
110,000 |
2025/7/8 |
660 |
674 |
660 |
672 |
+0.75% |
72,900 |
2025/7/7 |
664 |
672 |
660 |
667 |
+0.00% |
42,000 |
2025/7/4 |
683 |
683 |
666 |
667 |
-0.89% |
27,200 |
2025/7/3 |
680 |
680 |
665 |
673 |
-0.74% |
97,800 |
2025/7/2 |
678 |
694 |
672 |
678 |
+0.15% |
153,700 |
2025/7/1 |
662 |
694 |
655 |
677 |
+2.27% |
186,800 |
2025/6/30 |
648 |
670 |
648 |
662 |
+2.32% |
105,600 |
2025/6/27 |
645 |
665 |
645 |
647 |
+0.62% |
79,000 |
2025/6/26 |
655 |
655 |
641 |
643 |
-1.23% |
43,800 |
2025/6/25 |
659 |
664 |
651 |
651 |
-1.06% |
77,600 |
2025/6/24 |
649 |
671 |
649 |
658 |
+1.23% |
94,500 |
2025/6/23 |
656 |
656 |
641 |
650 |
-0.91% |
60,100 |
2025/6/20 |
670 |
671 |
653 |
656 |
-1.50% |
61,900 |
2025/6/19 |
650 |
672 |
642 |
666 |
+4.06% |
170,900 |
2025/6/18 |
635 |
644 |
633 |
640 |
+0.63% |
72,800 |
2025/6/17 |
635 |
638 |
633 |
636 |
-0.16% |
17,400 |
2025/6/16 |
636 |
646 |
636 |
637 |
-0.47% |
24,200 |
2025/6/13 |
652 |
652 |
632 |
640 |
-1.69% |
52,000 |
2025/6/12 |
650 |
655 |
644 |
651 |
+0.15% |
30,800 |
2025/6/11 |
651 |
651 |
644 |
650 |
+0.00% |
29,000 |
2025/6/10 |
644 |
655 |
644 |
650 |
+0.46% |
47,500 |
2025/6/9 |
647 |
653 |
641 |
647 |
+1.57% |
52,000 |
2025/6/6 |
660 |
660 |
636 |
637 |
-3.92% |
68,200 |
2025/6/5 |
657 |
670 |
657 |
663 |
-0.30% |
34,400 |
2025/6/4 |
668 |
668 |
655 |
665 |
-0.60% |
61,100 |
2025/6/3 |
647 |
672 |
635 |
669 |
+3.56% |
136,200 |
2025/6/2 |
649 |
649 |
640 |
646 |
-0.46% |
33,700 |
2025/5/30 |
650 |
656 |
641 |
649 |
+0.78% |
46,600 |
2025/5/29 |
648 |
651 |
641 |
644 |
-0.46% |
19,900 |
2025/5/28 |
650 |
653 |
640 |
647 |
+0.78% |
40,600 |
2025/5/27 |
655 |
656 |
639 |
642 |
-2.13% |
42,800 |
2025/5/26 |
652 |
662 |
651 |
656 |
+0.15% |
51,000 |
2025/5/23 |
655 |
661 |
650 |
655 |
+0.00% |
24,700 |
2025/5/22 |
666 |
673 |
655 |
655 |
-1.65% |
39,600 |
2025/5/21 |
674 |
674 |
651 |
666 |
-2.20% |
146,200 |
2025/5/20 |
692 |
708 |
681 |
681 |
-0.15% |
86,400 |
2025/5/19 |
707 |
707 |
674 |
682 |
-3.94% |
169,600 |
2025/5/16 |
660 |
714 |
645 |
710 |
+7.09% |
420,400 |
2025/5/15 |
674 |
674 |
654 |
663 |
-1.63% |
73,800 |
2025/5/14 |
652 |
686 |
652 |
674 |
+2.74% |
147,700 |
2025/5/13 |
677 |
677 |
654 |
656 |
-3.24% |
110,700 |
2025/5/12 |
606 |
683 |
600 |
678 |
+7.28% |
586,000 |
2025/5/9 |
624 |
634 |
619 |
632 |
+1.94% |
63,200 |
2025/5/8 |
626 |
628 |
614 |
620 |
-0.80% |
64,500 |
2025/5/7 |
617 |
627 |
615 |
625 |
+2.46% |
47,100 |
2025/5/2 |
622 |
624 |
604 |
610 |
-3.17% |
137,000 |
2025/5/1 |
638 |
641 |
626 |
630 |
-1.10% |
28,200 |
2025/4/30 |
637 |
641 |
624 |
637 |
+1.11% |
62,500 |
2025/4/28 |
650 |
650 |
627 |
630 |
-2.02% |
76,600 |
2025/4/25 |
645 |
654 |
641 |
643 |
-0.31% |
78,700 |
2025/4/24 |
639 |
652 |
638 |
645 |
+1.42% |
50,600 |
2025/4/23 |
645 |
646 |
632 |
636 |
+0.16% |
29,500 |
2025/4/22 |
647 |
651 |
633 |
635 |
-1.40% |
35,600 |
2025/4/21 |
649 |
654 |
639 |
644 |
-0.46% |
55,500 |
2025/4/18 |
632 |
652 |
628 |
647 |
+3.19% |
94,100 |
2025/4/17 |
623 |
630 |
611 |
627 |
+2.28% |
36,900 |
2025/4/16 |
629 |
640 |
611 |
613 |
-0.97% |
76,900 |
2025/4/15 |
604 |
628 |
600 |
619 |
+3.34% |
61,100 |
2025/4/14 |
608 |
613 |
597 |
599 |
-1.32% |
48,100 |
2025/4/11 |
579 |
619 |
576 |
607 |
+1.85% |
296,600 |
2025/4/10 |
606 |
606 |
586 |
596 |
+5.30% |
69,900 |
2025/4/9 |
561 |
566 |
549 |
566 |
-0.88% |
59,400 |
2025/4/8 |
556 |
590 |
556 |
571 |
+6.53% |
84,700 |
2025/4/7 |
542 |
554 |
524 |
536 |
-7.90% |
280,600 |
2025/4/4 |
590 |
600 |
558 |
582 |
-3.16% |
185,500 |
2025/4/3 |
600 |
613 |
596 |
601 |
-3.22% |
62,400 |
2025/4/2 |
623 |
626 |
616 |
621 |
-0.32% |
24,600 |
2025/4/1 |
640 |
644 |
623 |
623 |
-2.20% |
41,900 |
2025/3/31 |
641 |
643 |
632 |
637 |
-2.00% |
55,200 |
2025/3/28 |
642 |
650 |
631 |
650 |
+1.25% |
46,000 |
2025/3/27 |
654 |
658 |
642 |
642 |
-1.08% |
54,400 |
2025/3/26 |
660 |
662 |
645 |
649 |
-2.11% |
107,000 |
2025/3/25 |
675 |
683 |
662 |
663 |
-2.93% |
131,800 |
2025/3/24 |
680 |
684 |
670 |
683 |
+0.44% |
56,100 |
2025/3/21 |
678 |
694 |
673 |
680 |
+0.89% |
82,600 |
2025/3/19 |
669 |
689 |
668 |
674 |
+2.28% |
160,500 |
2025/3/18 |
650 |
659 |
647 |
659 |
+1.07% |
44,500 |
2025/3/17 |
655 |
660 |
646 |
652 |
-0.46% |
65,700 |
2025/3/14 |
664 |
666 |
649 |
655 |
-2.67% |
121,300 |
2025/3/13 |
667 |
682 |
665 |
673 |
+1.97% |
47,500 |
2025/3/12 |
654 |
670 |
654 |
660 |
+1.38% |
35,900 |
2025/3/11 |
658 |
658 |
641 |
651 |
-1.06% |
49,500 |
2025/3/10 |
690 |
697 |
653 |
658 |
-2.23% |
103,700 |
2025/3/7 |
649 |
674 |
640 |
673 |
+2.75% |
173,400 |
2025/3/6 |
644 |
661 |
642 |
655 |
+1.87% |
131,400 |
2025/3/5 |
628 |
645 |
625 |
643 |
+1.10% |
61,400 |
2025/3/4 |
633 |
639 |
616 |
636 |
-1.09% |
93,000 |
2025/3/3 |
643 |
661 |
625 |
643 |
+6.11% |
252,600 |
2025/2/28 |
608 |
610 |
599 |
606 |
-1.14% |
54,500 |
2025/2/27 |
607 |
624 |
607 |
613 |
+1.16% |
25,100 |
2025/2/26 |
619 |
621 |
604 |
606 |
-3.35% |
103,800 |
2025/2/25 |
619 |
630 |
619 |
627 |
-0.32% |
32,200 |
2025/2/21 |
640 |
646 |
625 |
629 |
-2.48% |
57,200 |
2025/2/20 |
640 |
655 |
637 |
645 |
+0.47% |
94,400 |
2025/2/19 |
630 |
642 |
620 |
642 |
+3.38% |
106,000 |
2025/2/18 |
652 |
662 |
602 |
621 |
-5.05% |
233,600 |
2025/2/17 |
633 |
664 |
633 |
654 |
+4.47% |
140,500 |
2025/2/14 |
626 |
633 |
622 |
626 |
-0.16% |
37,900 |
2025/2/13 |
625 |
634 |
625 |
627 |
+0.32% |
40,000 |
2025/2/12 |
647 |
655 |
615 |
625 |
-3.25% |
229,900 |
2025/2/10 |
650 |
665 |
633 |
646 |
+13.93% |
468,900 |
2025/2/7 |
572 |
575 |
560 |
567 |
-0.87% |
30,200 |
2025/2/6 |
560 |
577 |
559 |
572 |
+3.44% |
32,400 |
2025/2/5 |
554 |
560 |
547 |
553 |
+0.55% |
127,100 |
2025/2/4 |
555 |
556 |
548 |
550 |
+0.18% |
14,800 |
2025/2/3 |
539 |
552 |
536 |
549 |
+0.37% |
25,900 |
2025/1/31 |
534 |
550 |
530 |
547 |
+5.19% |
55,200 |
2025/1/30 |
551 |
560 |
520 |
520 |
-5.63% |
242,300 |
2025/1/29 |
550 |
561 |
550 |
551 |
+0.00% |
16,200 |
2025/1/28 |
560 |
570 |
550 |
551 |
-3.16% |
41,500 |
2025/1/27 |
585 |
585 |
561 |
569 |
+4.40% |
70,400 |
2025/1/24 |
545 |
553 |
537 |
545 |
+0.74% |
32,200 |
2025/1/23 |
546 |
551 |
541 |
541 |
-0.92% |
25,300 |
2025/1/22 |
532 |
549 |
532 |
546 |
+2.63% |
15,400 |
2025/1/21 |
540 |
545 |
532 |
532 |
-1.48% |
14,000 |
2025/1/20 |
519 |
548 |
518 |
540 |
+4.85% |
30,500 |
2025/1/17 |
530 |
534 |
511 |
515 |
-2.83% |
47,200 |
2025/1/16 |
535 |
539 |
527 |
530 |
-0.93% |
30,000 |
2025/1/15 |
543 |
543 |
533 |
535 |
-1.65% |
17,300 |
|