日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
897 |
897 |
888 |
888 |
-0.45% |
3,100 |
2025/7/10 |
899 |
899 |
887 |
892 |
-0.56% |
1,800 |
2025/7/9 |
897 |
899 |
891 |
897 |
+0.34% |
4,900 |
2025/7/8 |
884 |
909 |
883 |
894 |
+1.59% |
13,600 |
2025/7/7 |
880 |
883 |
877 |
880 |
+0.34% |
2,400 |
2025/7/4 |
877 |
884 |
877 |
877 |
-0.57% |
3,600 |
2025/7/3 |
883 |
886 |
882 |
882 |
-0.11% |
2,500 |
2025/7/2 |
889 |
890 |
883 |
883 |
-0.67% |
1,900 |
2025/7/1 |
882 |
889 |
877 |
889 |
+0.11% |
14,300 |
2025/6/30 |
889 |
895 |
883 |
888 |
+0.91% |
8,200 |
2025/6/27 |
886 |
893 |
880 |
880 |
-0.45% |
2,900 |
2025/6/26 |
884 |
896 |
882 |
884 |
-0.11% |
10,700 |
2025/6/25 |
890 |
891 |
885 |
885 |
+0.11% |
1,300 |
2025/6/24 |
898 |
898 |
882 |
884 |
-0.90% |
10,500 |
2025/6/23 |
893 |
893 |
879 |
892 |
-0.67% |
5,300 |
2025/6/20 |
881 |
899 |
877 |
898 |
+1.93% |
20,800 |
2025/6/19 |
885 |
885 |
881 |
881 |
-0.45% |
800 |
2025/6/18 |
882 |
889 |
880 |
885 |
-0.56% |
8,200 |
2025/6/17 |
880 |
890 |
862 |
890 |
+1.48% |
12,400 |
2025/6/16 |
883 |
885 |
867 |
877 |
-0.57% |
30,500 |
2025/6/13 |
897 |
899 |
878 |
882 |
-0.56% |
13,700 |
2025/6/12 |
890 |
902 |
887 |
887 |
-0.34% |
19,400 |
2025/6/11 |
888 |
895 |
884 |
890 |
+0.23% |
1,900 |
2025/6/10 |
903 |
914 |
882 |
888 |
-1.33% |
13,100 |
2025/6/9 |
905 |
907 |
895 |
900 |
+0.00% |
9,100 |
2025/6/6 |
914 |
924 |
900 |
900 |
-0.11% |
29,100 |
2025/6/5 |
891 |
915 |
883 |
901 |
+1.46% |
62,400 |
2025/6/4 |
865 |
888 |
863 |
888 |
+3.50% |
24,600 |
2025/6/3 |
894 |
895 |
858 |
858 |
-3.16% |
33,200 |
2025/6/2 |
889 |
889 |
880 |
886 |
+0.34% |
13,400 |
2025/5/30 |
886 |
899 |
880 |
883 |
-1.12% |
20,400 |
2025/5/29 |
858 |
899 |
852 |
893 |
+4.08% |
41,700 |
2025/5/28 |
860 |
861 |
851 |
858 |
+0.59% |
27,000 |
2025/5/27 |
849 |
861 |
843 |
853 |
+0.35% |
23,000 |
2025/5/26 |
848 |
854 |
844 |
850 |
+0.00% |
7,100 |
2025/5/23 |
853 |
857 |
850 |
850 |
-0.23% |
5,300 |
2025/5/22 |
844 |
858 |
844 |
852 |
-0.35% |
5,800 |
2025/5/21 |
847 |
861 |
847 |
855 |
+0.94% |
19,000 |
2025/5/20 |
856 |
858 |
847 |
847 |
-0.47% |
30,800 |
2025/5/19 |
849 |
859 |
836 |
851 |
+0.95% |
36,400 |
2025/5/16 |
873 |
875 |
843 |
843 |
-3.66% |
32,000 |
2025/5/15 |
896 |
900 |
851 |
875 |
-1.35% |
45,800 |
2025/5/14 |
879 |
1,003 |
836 |
887 |
-13.55% |
333,100 |
2025/5/13 |
995 |
1,040 |
991 |
1,026 |
+3.64% |
42,300 |
2025/5/12 |
970 |
990 |
965 |
990 |
+2.17% |
11,700 |
2025/5/9 |
970 |
978 |
964 |
969 |
-0.10% |
4,100 |
2025/5/8 |
979 |
979 |
960 |
970 |
+0.00% |
7,300 |
2025/5/7 |
965 |
970 |
958 |
970 |
+1.25% |
5,300 |
2025/5/2 |
963 |
963 |
948 |
958 |
+1.70% |
8,700 |
2025/5/1 |
950 |
955 |
940 |
942 |
+0.32% |
8,500 |
2025/4/30 |
942 |
949 |
936 |
939 |
-0.32% |
18,300 |
2025/4/28 |
930 |
949 |
925 |
942 |
+1.29% |
16,600 |
2025/4/25 |
930 |
950 |
922 |
930 |
+1.31% |
13,200 |
2025/4/24 |
920 |
924 |
918 |
918 |
+0.11% |
2,000 |
2025/4/23 |
927 |
972 |
917 |
917 |
-1.40% |
131,400 |
2025/4/22 |
934 |
935 |
922 |
930 |
+0.54% |
4,100 |
2025/4/21 |
931 |
935 |
917 |
925 |
-0.64% |
12,900 |
2025/4/18 |
920 |
932 |
919 |
931 |
+2.20% |
11,200 |
2025/4/17 |
925 |
925 |
900 |
911 |
-1.51% |
12,600 |
2025/4/16 |
932 |
932 |
891 |
925 |
-0.11% |
23,000 |
2025/4/15 |
902 |
931 |
902 |
926 |
+2.77% |
24,100 |
2025/4/14 |
910 |
923 |
895 |
901 |
-0.33% |
13,400 |
2025/4/11 |
851 |
904 |
847 |
904 |
+2.61% |
6,000 |
2025/4/10 |
917 |
917 |
860 |
881 |
+2.80% |
7,400 |
2025/4/9 |
854 |
857 |
810 |
857 |
+2.15% |
18,600 |
2025/4/8 |
850 |
854 |
828 |
839 |
+8.26% |
15,300 |
2025/4/7 |
766 |
811 |
755 |
775 |
-11.83% |
37,500 |
2025/4/4 |
910 |
914 |
842 |
879 |
-6.49% |
28,200 |
2025/4/3 |
929 |
970 |
915 |
940 |
-1.47% |
15,200 |
2025/4/2 |
964 |
966 |
944 |
954 |
-1.85% |
6,300 |
2025/4/1 |
999 |
1,001 |
962 |
972 |
-2.11% |
4,600 |
2025/3/31 |
973 |
999 |
944 |
993 |
+1.85% |
7,300 |
2025/3/28 |
965 |
1,000 |
965 |
975 |
-1.02% |
8,700 |
2025/3/27 |
964 |
1,042 |
952 |
985 |
+1.13% |
18,500 |
2025/3/26 |
970 |
974 |
965 |
974 |
+1.88% |
6,500 |
2025/3/25 |
970 |
971 |
944 |
956 |
-1.44% |
15,300 |
2025/3/24 |
970 |
971 |
965 |
970 |
+1.15% |
5,800 |
2025/3/21 |
946 |
959 |
935 |
959 |
+1.70% |
7,200 |
2025/3/19 |
945 |
945 |
927 |
943 |
-0.53% |
5,500 |
2025/3/18 |
955 |
955 |
916 |
948 |
-1.15% |
13,100 |
2025/3/17 |
961 |
964 |
956 |
959 |
+0.42% |
7,500 |
2025/3/14 |
951 |
955 |
945 |
955 |
+0.21% |
6,400 |
2025/3/13 |
948 |
953 |
933 |
953 |
+1.38% |
4,100 |
2025/3/12 |
901 |
952 |
901 |
940 |
+5.50% |
24,400 |
2025/3/11 |
892 |
900 |
887 |
891 |
-1.00% |
3,900 |
2025/3/10 |
901 |
903 |
899 |
900 |
+0.56% |
1,700 |
2025/3/7 |
890 |
904 |
885 |
895 |
+0.34% |
13,200 |
2025/3/6 |
892 |
898 |
891 |
892 |
+0.22% |
2,000 |
2025/3/5 |
884 |
890 |
884 |
890 |
+0.23% |
1,200 |
2025/3/4 |
883 |
888 |
880 |
888 |
-0.67% |
5,900 |
2025/3/3 |
896 |
899 |
890 |
894 |
+0.79% |
2,900 |
2025/2/28 |
887 |
895 |
881 |
887 |
-0.89% |
5,800 |
2025/2/27 |
891 |
895 |
884 |
895 |
+1.13% |
3,500 |
2025/2/26 |
891 |
895 |
885 |
885 |
-0.90% |
2,900 |
2025/2/25 |
884 |
898 |
884 |
893 |
-0.67% |
5,600 |
2025/2/21 |
893 |
899 |
888 |
899 |
-0.11% |
6,200 |
2025/2/20 |
901 |
901 |
892 |
900 |
+0.22% |
3,800 |
2025/2/19 |
907 |
907 |
890 |
898 |
-0.22% |
5,400 |
2025/2/18 |
901 |
906 |
891 |
900 |
+0.00% |
7,000 |
2025/2/17 |
892 |
900 |
886 |
900 |
+1.35% |
7,200 |
2025/2/14 |
917 |
917 |
881 |
888 |
-2.63% |
14,300 |
2025/2/13 |
910 |
925 |
895 |
912 |
+7.17% |
67,800 |
2025/2/12 |
860 |
868 |
842 |
851 |
-0.35% |
28,000 |
2025/2/10 |
835 |
858 |
835 |
854 |
+2.28% |
22,300 |
2025/2/7 |
840 |
842 |
833 |
835 |
-0.95% |
2,400 |
2025/2/6 |
834 |
843 |
833 |
843 |
+0.60% |
3,700 |
2025/2/5 |
843 |
844 |
829 |
838 |
+0.24% |
13,400 |
2025/2/4 |
852 |
852 |
833 |
836 |
-1.76% |
10,600 |
2025/2/3 |
860 |
867 |
824 |
851 |
-0.23% |
16,800 |
2025/1/31 |
862 |
862 |
853 |
853 |
-1.73% |
2,500 |
2025/1/30 |
853 |
868 |
853 |
868 |
+1.40% |
3,500 |
2025/1/29 |
831 |
860 |
826 |
856 |
+1.18% |
10,100 |
2025/1/28 |
830 |
850 |
827 |
846 |
+2.67% |
12,400 |
2025/1/27 |
840 |
850 |
824 |
824 |
-0.72% |
7,600 |
2025/1/24 |
820 |
835 |
806 |
830 |
+1.22% |
22,200 |
2025/1/23 |
828 |
831 |
796 |
820 |
-2.26% |
23,400 |
2025/1/22 |
830 |
855 |
822 |
839 |
+1.08% |
9,200 |
2025/1/21 |
825 |
834 |
821 |
830 |
+0.61% |
2,900 |
2025/1/20 |
824 |
831 |
817 |
825 |
+0.24% |
6,300 |
2025/1/17 |
820 |
823 |
813 |
823 |
-0.24% |
4,100 |
2025/1/16 |
820 |
826 |
806 |
825 |
+2.48% |
15,400 |
2025/1/15 |
811 |
817 |
801 |
805 |
-0.62% |
7,500 |
2025/1/14 |
802 |
810 |
796 |
810 |
+0.87% |
14,100 |
|