日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
982 |
1,010 |
840 |
840 |
-14.46% |
60,700 |
2025/7/11 |
984 |
984 |
972 |
982 |
-0.20% |
2,200 |
2025/7/10 |
953 |
986 |
953 |
984 |
+3.25% |
12,900 |
2025/7/9 |
949 |
953 |
916 |
953 |
+0.85% |
3,500 |
2025/7/8 |
884 |
946 |
884 |
945 |
+6.18% |
9,500 |
2025/7/7 |
904 |
904 |
890 |
890 |
-1.98% |
2,900 |
2025/7/4 |
900 |
908 |
895 |
908 |
+0.22% |
400 |
2025/7/3 |
905 |
918 |
905 |
906 |
-0.44% |
2,200 |
2025/7/2 |
910 |
912 |
899 |
910 |
-4.71% |
21,200 |
2025/7/1 |
986 |
986 |
955 |
955 |
-3.14% |
1,400 |
2025/6/30 |
987 |
990 |
965 |
986 |
+0.10% |
3,100 |
2025/6/27 |
990 |
990 |
977 |
985 |
-0.40% |
2,700 |
2025/6/26 |
989 |
989 |
978 |
989 |
+0.30% |
3,900 |
2025/6/25 |
995 |
995 |
986 |
986 |
-0.70% |
2,100 |
2025/6/24 |
994 |
996 |
973 |
993 |
-0.10% |
4,900 |
2025/6/23 |
962 |
995 |
957 |
994 |
+1.74% |
6,000 |
2025/6/20 |
995 |
995 |
969 |
977 |
-1.41% |
3,900 |
2025/6/19 |
988 |
994 |
949 |
991 |
+0.30% |
7,600 |
2025/6/18 |
979 |
990 |
950 |
988 |
+1.54% |
5,900 |
2025/6/17 |
954 |
978 |
940 |
973 |
+2.85% |
6,400 |
2025/6/16 |
931 |
949 |
922 |
946 |
+3.28% |
6,300 |
2025/6/13 |
930 |
942 |
902 |
916 |
-2.55% |
6,900 |
2025/6/12 |
956 |
956 |
928 |
940 |
-1.05% |
4,600 |
2025/6/11 |
983 |
983 |
926 |
950 |
-3.36% |
18,900 |
2025/6/10 |
991 |
991 |
980 |
983 |
-1.50% |
1,200 |
2025/6/9 |
1,001 |
1,010 |
961 |
998 |
-0.10% |
12,700 |
2025/6/6 |
1,006 |
1,009 |
990 |
999 |
+0.81% |
8,600 |
2025/6/5 |
1,019 |
1,019 |
991 |
991 |
-2.84% |
5,600 |
2025/6/4 |
970 |
1,024 |
968 |
1,020 |
+5.59% |
19,900 |
2025/6/3 |
962 |
967 |
950 |
966 |
+1.05% |
21,500 |
2025/6/2 |
925 |
956 |
924 |
956 |
+4.14% |
6,400 |
2025/5/30 |
939 |
940 |
910 |
918 |
-2.24% |
9,500 |
2025/5/29 |
894 |
950 |
885 |
939 |
+4.45% |
10,600 |
2025/5/28 |
883 |
899 |
880 |
899 |
+3.45% |
7,200 |
2025/5/27 |
860 |
869 |
845 |
869 |
+1.05% |
2,000 |
2025/5/26 |
860 |
860 |
848 |
860 |
+0.12% |
3,900 |
2025/5/23 |
846 |
870 |
840 |
859 |
+1.66% |
7,200 |
2025/5/22 |
828 |
845 |
828 |
845 |
+0.24% |
1,100 |
2025/5/21 |
842 |
844 |
835 |
843 |
+1.44% |
1,400 |
2025/5/20 |
850 |
850 |
831 |
831 |
+0.00% |
3,200 |
2025/5/19 |
841 |
841 |
818 |
831 |
+0.12% |
1,600 |
2025/5/16 |
846 |
846 |
824 |
830 |
-1.78% |
2,300 |
2025/5/15 |
821 |
850 |
819 |
845 |
+2.92% |
11,900 |
2025/5/14 |
820 |
831 |
813 |
821 |
+0.49% |
2,300 |
2025/5/13 |
834 |
834 |
817 |
817 |
-0.97% |
1,500 |
2025/5/12 |
809 |
826 |
808 |
825 |
+1.98% |
6,300 |
2025/5/9 |
805 |
809 |
803 |
809 |
+0.50% |
1,400 |
2025/5/8 |
803 |
805 |
800 |
805 |
-0.49% |
300 |
2025/5/7 |
804 |
811 |
801 |
809 |
-0.98% |
1,000 |
2025/5/2 |
818 |
818 |
805 |
817 |
+1.74% |
500 |
2025/5/1 |
830 |
830 |
803 |
803 |
-3.14% |
1,100 |
2025/4/30 |
839 |
839 |
819 |
829 |
+0.61% |
2,300 |
2025/4/28 |
813 |
827 |
813 |
824 |
-0.96% |
1,400 |
2025/4/25 |
812 |
847 |
812 |
832 |
+2.46% |
2,600 |
2025/4/24 |
816 |
847 |
812 |
812 |
-0.98% |
4,100 |
2025/4/23 |
801 |
857 |
782 |
820 |
+3.40% |
58,900 |
2025/4/22 |
791 |
805 |
785 |
793 |
+0.00% |
2,600 |
2025/4/21 |
814 |
814 |
790 |
793 |
+1.15% |
4,800 |
2025/4/18 |
766 |
784 |
766 |
784 |
+0.90% |
1,200 |
2025/4/17 |
777 |
777 |
777 |
777 |
+1.04% |
100 |
2025/4/16 |
792 |
792 |
769 |
769 |
-2.04% |
4,300 |
2025/4/15 |
792 |
797 |
777 |
785 |
-0.88% |
2,900 |
2025/4/14 |
781 |
798 |
765 |
792 |
+0.51% |
3,600 |
2025/4/11 |
755 |
810 |
743 |
788 |
+2.34% |
27,000 |
2025/4/10 |
771 |
775 |
754 |
770 |
+6.06% |
4,800 |
2025/4/9 |
738 |
749 |
721 |
726 |
-4.85% |
2,800 |
2025/4/8 |
749 |
773 |
749 |
763 |
+3.53% |
5,700 |
2025/4/7 |
702 |
771 |
692 |
737 |
-5.15% |
25,000 |
2025/4/4 |
785 |
795 |
700 |
777 |
-2.88% |
23,800 |
2025/4/3 |
791 |
803 |
783 |
800 |
-2.56% |
10,800 |
2025/4/2 |
801 |
823 |
801 |
821 |
+1.36% |
1,100 |
2025/4/1 |
851 |
851 |
783 |
810 |
-1.34% |
5,300 |
2025/3/31 |
828 |
832 |
807 |
821 |
-2.61% |
4,400 |
2025/3/28 |
838 |
853 |
831 |
843 |
+1.57% |
2,700 |
2025/3/27 |
836 |
850 |
818 |
830 |
-1.19% |
5,100 |
2025/3/26 |
865 |
875 |
838 |
840 |
-2.89% |
6,800 |
2025/3/25 |
875 |
875 |
856 |
865 |
-0.57% |
1,500 |
2025/3/24 |
849 |
870 |
849 |
870 |
+2.47% |
6,400 |
2025/3/21 |
823 |
853 |
821 |
849 |
+3.41% |
7,600 |
2025/3/19 |
807 |
821 |
806 |
821 |
+1.86% |
1,100 |
2025/3/18 |
813 |
840 |
800 |
806 |
-0.74% |
15,600 |
2025/3/17 |
813 |
815 |
804 |
812 |
+0.37% |
1,700 |
2025/3/14 |
809 |
812 |
801 |
809 |
-0.61% |
900 |
2025/3/13 |
821 |
823 |
808 |
814 |
-0.61% |
800 |
2025/3/12 |
813 |
819 |
798 |
819 |
+0.74% |
2,100 |
2025/3/11 |
790 |
813 |
779 |
813 |
+1.50% |
5,600 |
2025/3/10 |
792 |
808 |
792 |
801 |
+1.26% |
1,800 |
2025/3/7 |
802 |
807 |
791 |
791 |
-3.06% |
2,100 |
2025/3/6 |
815 |
820 |
805 |
816 |
-0.49% |
1,500 |
2025/3/5 |
809 |
820 |
791 |
820 |
-0.36% |
6,000 |
2025/3/4 |
809 |
823 |
809 |
823 |
+1.73% |
6,900 |
2025/3/3 |
819 |
819 |
804 |
809 |
+0.25% |
2,100 |
2025/2/28 |
822 |
822 |
790 |
807 |
-1.10% |
5,100 |
2025/2/27 |
778 |
842 |
778 |
816 |
+3.55% |
18,400 |
2025/2/26 |
780 |
789 |
774 |
788 |
+0.00% |
3,100 |
2025/2/25 |
793 |
793 |
780 |
788 |
-0.63% |
10,900 |
2025/2/21 |
797 |
797 |
786 |
793 |
+0.51% |
3,200 |
2025/2/20 |
806 |
806 |
781 |
789 |
-1.25% |
5,100 |
2025/2/19 |
790 |
799 |
787 |
799 |
+1.78% |
2,600 |
2025/2/18 |
779 |
789 |
779 |
785 |
+0.00% |
4,900 |
2025/2/17 |
789 |
789 |
780 |
785 |
+0.51% |
5,200 |
2025/2/14 |
788 |
788 |
779 |
781 |
+1.03% |
5,900 |
2025/2/13 |
775 |
776 |
762 |
773 |
-1.02% |
6,700 |
2025/2/12 |
781 |
782 |
775 |
781 |
-0.76% |
4,100 |
2025/2/10 |
788 |
793 |
781 |
787 |
+0.00% |
4,200 |
2025/2/7 |
780 |
789 |
776 |
787 |
+1.03% |
7,400 |
2025/2/6 |
781 |
788 |
777 |
779 |
-2.01% |
4,700 |
2025/2/5 |
785 |
795 |
785 |
795 |
+0.13% |
2,800 |
2025/2/4 |
813 |
813 |
752 |
794 |
-1.73% |
16,600 |
2025/2/3 |
805 |
808 |
777 |
808 |
-1.46% |
7,600 |
2025/1/31 |
791 |
820 |
787 |
820 |
+0.61% |
4,600 |
2025/1/30 |
792 |
815 |
775 |
815 |
+0.99% |
8,000 |
2025/1/29 |
812 |
812 |
803 |
807 |
+0.25% |
300 |
2025/1/28 |
799 |
810 |
792 |
805 |
-1.71% |
4,400 |
2025/1/27 |
810 |
838 |
808 |
819 |
+1.24% |
3,800 |
2025/1/24 |
785 |
818 |
785 |
809 |
+2.41% |
4,400 |
2025/1/23 |
789 |
790 |
772 |
790 |
+0.13% |
7,700 |
2025/1/22 |
775 |
789 |
765 |
789 |
+1.81% |
6,800 |
2025/1/21 |
788 |
788 |
774 |
775 |
-1.65% |
4,700 |
2025/1/20 |
777 |
788 |
763 |
788 |
+1.68% |
4,800 |
2025/1/17 |
761 |
779 |
758 |
775 |
+0.65% |
4,300 |
2025/1/16 |
764 |
777 |
764 |
770 |
-1.16% |
2,900 |
2025/1/15 |
793 |
793 |
751 |
779 |
-1.77% |
8,000 |
|