日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/9 |
385 |
400 |
380 |
400 |
+4.71% |
74,600 |
2025/7/8 |
375 |
384 |
375 |
382 |
+0.26% |
29,100 |
2025/7/7 |
366 |
381 |
366 |
381 |
+4.96% |
68,100 |
2025/7/4 |
369 |
382 |
363 |
363 |
-2.16% |
55,000 |
2025/7/3 |
363 |
373 |
363 |
371 |
+0.82% |
58,300 |
2025/7/2 |
375 |
381 |
364 |
368 |
-3.16% |
87,400 |
2025/7/1 |
394 |
394 |
380 |
380 |
-3.31% |
60,700 |
2025/6/30 |
382 |
400 |
382 |
393 |
+2.88% |
66,900 |
2025/6/27 |
405 |
410 |
380 |
382 |
-5.68% |
146,100 |
2025/6/26 |
407 |
413 |
403 |
405 |
-0.98% |
85,000 |
2025/6/25 |
418 |
423 |
404 |
409 |
-2.15% |
115,000 |
2025/6/24 |
437 |
450 |
415 |
418 |
+0.48% |
385,600 |
2025/6/23 |
422 |
422 |
412 |
416 |
-5.88% |
155,300 |
2025/6/20 |
492 |
506 |
437 |
442 |
-7.92% |
1,527,400 |
2025/6/19 |
480 |
480 |
480 |
480 |
+20.00% |
111,100 |
2025/6/18 |
404 |
420 |
399 |
400 |
-1.72% |
113,100 |
2025/6/17 |
400 |
408 |
390 |
407 |
+1.75% |
128,500 |
2025/6/16 |
395 |
437 |
389 |
400 |
-0.74% |
430,100 |
2025/6/13 |
428 |
429 |
399 |
403 |
-6.28% |
292,700 |
2025/6/12 |
459 |
459 |
430 |
430 |
-8.70% |
500,900 |
2025/6/11 |
493 |
500 |
466 |
471 |
-2.89% |
421,300 |
2025/6/10 |
535 |
559 |
464 |
485 |
-6.19% |
2,799,000 |
2025/6/9 |
453 |
517 |
417 |
517 |
+18.31% |
2,329,400 |
2025/6/6 |
472 |
515 |
419 |
437 |
+0.00% |
2,684,300 |
2025/6/5 |
437 |
437 |
410 |
437 |
+22.41% |
862,900 |
2025/6/4 |
277 |
357 |
276 |
357 |
+28.88% |
1,228,700 |
2025/6/3 |
282 |
282 |
276 |
277 |
-1.07% |
10,300 |
2025/6/2 |
278 |
280 |
275 |
280 |
+1.08% |
3,200 |
2025/5/30 |
276 |
280 |
275 |
277 |
-0.36% |
4,300 |
2025/5/29 |
290 |
290 |
273 |
278 |
+0.00% |
12,200 |
2025/5/28 |
275 |
281 |
275 |
278 |
+1.46% |
11,200 |
2025/5/27 |
275 |
278 |
273 |
274 |
+0.37% |
5,300 |
2025/5/26 |
274 |
276 |
270 |
273 |
+1.11% |
32,300 |
2025/5/23 |
275 |
276 |
268 |
270 |
+1.12% |
30,900 |
2025/5/22 |
270 |
271 |
260 |
267 |
+0.38% |
33,100 |
2025/5/21 |
272 |
287 |
266 |
266 |
-2.56% |
88,500 |
2025/5/20 |
279 |
281 |
272 |
273 |
+0.37% |
19,000 |
2025/5/19 |
268 |
279 |
265 |
272 |
-0.37% |
25,600 |
2025/5/16 |
286 |
289 |
266 |
273 |
+0.00% |
134,300 |
2025/5/15 |
299 |
299 |
271 |
273 |
-6.19% |
40,000 |
2025/5/14 |
287 |
293 |
285 |
291 |
+0.34% |
36,800 |
2025/5/13 |
285 |
290 |
274 |
290 |
+1.75% |
39,300 |
2025/5/12 |
282 |
285 |
279 |
285 |
+2.15% |
22,600 |
2025/5/9 |
268 |
280 |
268 |
279 |
+2.57% |
24,500 |
2025/5/8 |
271 |
274 |
265 |
272 |
+0.37% |
15,200 |
2025/5/7 |
280 |
280 |
260 |
271 |
-3.21% |
35,200 |
2025/5/2 |
270 |
298 |
268 |
280 |
+4.48% |
170,600 |
2025/5/1 |
257 |
275 |
254 |
268 |
+4.28% |
71,300 |
2025/4/30 |
249 |
257 |
244 |
257 |
+2.39% |
40,900 |
2025/4/28 |
252 |
254 |
249 |
251 |
+0.80% |
3,700 |
2025/4/25 |
250 |
255 |
246 |
249 |
+0.00% |
19,300 |
2025/4/24 |
258 |
259 |
249 |
249 |
-0.40% |
19,200 |
2025/4/23 |
248 |
276 |
247 |
250 |
+4.17% |
182,300 |
2025/4/22 |
247 |
249 |
239 |
240 |
-1.64% |
9,500 |
2025/4/21 |
244 |
249 |
241 |
244 |
+0.83% |
10,600 |
2025/4/18 |
225 |
243 |
225 |
242 |
+7.56% |
29,600 |
2025/4/17 |
232 |
234 |
223 |
225 |
-0.88% |
17,900 |
2025/4/16 |
228 |
235 |
225 |
227 |
+0.89% |
29,900 |
2025/4/15 |
233 |
260 |
225 |
225 |
-2.17% |
176,100 |
2025/4/14 |
226 |
242 |
220 |
230 |
+0.88% |
17,200 |
2025/4/11 |
218 |
230 |
212 |
228 |
+6.05% |
10,300 |
2025/4/10 |
216 |
216 |
201 |
215 |
+8.04% |
8,400 |
2025/4/9 |
202 |
214 |
199 |
199 |
-5.24% |
12,600 |
2025/4/8 |
206 |
215 |
200 |
210 |
+7.69% |
23,000 |
2025/4/7 |
195 |
202 |
183 |
195 |
-10.96% |
51,900 |
2025/4/4 |
218 |
221 |
201 |
219 |
-3.10% |
26,100 |
2025/4/3 |
232 |
251 |
216 |
226 |
-4.64% |
39,700 |
2025/4/2 |
241 |
243 |
237 |
237 |
-2.47% |
8,700 |
2025/4/1 |
242 |
256 |
239 |
243 |
-1.22% |
10,600 |
2025/3/31 |
247 |
248 |
241 |
246 |
-2.77% |
8,300 |
2025/3/28 |
253 |
255 |
250 |
253 |
+0.40% |
8,200 |
2025/3/27 |
254 |
258 |
251 |
252 |
+0.40% |
12,400 |
2025/3/26 |
251 |
252 |
250 |
251 |
-1.18% |
3,400 |
2025/3/25 |
253 |
255 |
253 |
254 |
+0.40% |
1,000 |
2025/3/24 |
258 |
258 |
250 |
253 |
+0.80% |
4,500 |
2025/3/21 |
254 |
257 |
250 |
251 |
-1.18% |
8,500 |
2025/3/19 |
255 |
259 |
252 |
254 |
-0.39% |
10,800 |
2025/3/18 |
257 |
259 |
255 |
255 |
-1.92% |
8,600 |
2025/3/17 |
260 |
260 |
253 |
260 |
+0.00% |
15,700 |
2025/3/14 |
254 |
262 |
254 |
260 |
+1.56% |
14,300 |
2025/3/13 |
252 |
257 |
252 |
256 |
+1.59% |
4,800 |
2025/3/12 |
254 |
259 |
252 |
252 |
+0.80% |
13,000 |
2025/3/11 |
247 |
251 |
245 |
250 |
-1.96% |
7,200 |
2025/3/10 |
241 |
255 |
240 |
255 |
+5.37% |
18,000 |
2025/3/7 |
242 |
245 |
241 |
242 |
-0.82% |
3,600 |
2025/3/6 |
242 |
245 |
242 |
244 |
+0.83% |
8,600 |
2025/3/5 |
242 |
245 |
240 |
242 |
+0.00% |
8,100 |
2025/3/4 |
243 |
246 |
241 |
242 |
-1.22% |
17,200 |
2025/3/3 |
248 |
248 |
242 |
245 |
+1.66% |
13,200 |
2025/2/28 |
249 |
250 |
240 |
241 |
-3.60% |
47,200 |
2025/2/27 |
248 |
254 |
248 |
250 |
-0.40% |
15,200 |
2025/2/26 |
265 |
265 |
247 |
251 |
-3.46% |
32,800 |
2025/2/25 |
266 |
266 |
258 |
260 |
-3.35% |
22,000 |
2025/2/21 |
257 |
276 |
257 |
269 |
+5.08% |
112,600 |
2025/2/20 |
270 |
270 |
255 |
256 |
-3.76% |
44,000 |
2025/2/19 |
277 |
277 |
264 |
266 |
-1.48% |
31,300 |
2025/2/18 |
278 |
280 |
270 |
270 |
-1.82% |
65,500 |
2025/2/17 |
287 |
288 |
260 |
275 |
+7.84% |
216,100 |
2025/2/14 |
252 |
259 |
248 |
255 |
+2.00% |
50,100 |
2025/2/13 |
253 |
253 |
248 |
250 |
-0.79% |
13,400 |
2025/2/12 |
251 |
252 |
246 |
252 |
+0.80% |
18,900 |
2025/2/10 |
238 |
250 |
234 |
250 |
+4.17% |
46,000 |
2025/2/7 |
249 |
249 |
240 |
240 |
-2.83% |
18,900 |
2025/2/6 |
251 |
251 |
245 |
247 |
-1.20% |
24,400 |
2025/2/5 |
249 |
250 |
234 |
250 |
-1.96% |
66,300 |
2025/2/4 |
247 |
255 |
247 |
255 |
+3.66% |
30,600 |
2025/2/3 |
255 |
257 |
245 |
246 |
-1.60% |
31,800 |
2025/1/31 |
253 |
253 |
247 |
250 |
-1.96% |
30,400 |
2025/1/30 |
262 |
262 |
245 |
255 |
-4.14% |
70,700 |
2025/1/29 |
260 |
266 |
258 |
266 |
+2.31% |
40,500 |
2025/1/28 |
259 |
266 |
256 |
260 |
-0.76% |
41,600 |
2025/1/27 |
279 |
279 |
262 |
262 |
-4.38% |
75,100 |
2025/1/24 |
267 |
279 |
264 |
274 |
+2.24% |
95,100 |
2025/1/23 |
259 |
274 |
255 |
268 |
+3.88% |
194,600 |
2025/1/22 |
259 |
266 |
253 |
258 |
-1.53% |
176,600 |
2025/1/21 |
263 |
275 |
257 |
262 |
-2.60% |
220,600 |
2025/1/20 |
269 |
296 |
257 |
269 |
+2.28% |
1,067,800 |
2025/1/17 |
285 |
310 |
259 |
263 |
+0.77% |
1,973,100 |
2025/1/16 |
272 |
276 |
252 |
261 |
-8.42% |
841,100 |
2025/1/15 |
240 |
322 |
240 |
285 |
+17.77% |
3,883,700 |
2025/1/14 |
286 |
295 |
242 |
242 |
-19.87% |
448,700 |
2025/1/10 |
282 |
350 |
272 |
302 |
+1.34% |
3,350,700 |
2025/1/9 |
320 |
320 |
275 |
298 |
-8.02% |
675,200 |
|