日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
541 |
556 |
535 |
550 |
-1.96% |
43,200 |
2025/7/11 |
568 |
571 |
552 |
561 |
-1.06% |
21,900 |
2025/7/10 |
576 |
576 |
561 |
567 |
+0.18% |
11,400 |
2025/7/9 |
565 |
574 |
560 |
566 |
+1.98% |
16,100 |
2025/7/8 |
546 |
558 |
540 |
555 |
+2.21% |
16,600 |
2025/7/7 |
548 |
548 |
541 |
543 |
+0.00% |
8,000 |
2025/7/4 |
547 |
550 |
543 |
543 |
-1.27% |
14,100 |
2025/7/3 |
551 |
556 |
546 |
550 |
-0.72% |
9,900 |
2025/7/2 |
551 |
560 |
547 |
554 |
-0.72% |
26,500 |
2025/7/1 |
577 |
580 |
558 |
558 |
-3.79% |
33,000 |
2025/6/30 |
576 |
600 |
574 |
580 |
+0.52% |
22,000 |
2025/6/27 |
584 |
620 |
576 |
577 |
+0.52% |
100,300 |
2025/6/26 |
568 |
599 |
558 |
574 |
+2.87% |
78,800 |
2025/6/25 |
536 |
559 |
532 |
558 |
+4.30% |
33,000 |
2025/6/24 |
513 |
535 |
513 |
535 |
+4.70% |
37,100 |
2025/6/23 |
513 |
518 |
511 |
511 |
-0.97% |
8,300 |
2025/6/20 |
518 |
521 |
516 |
516 |
-1.15% |
17,300 |
2025/6/19 |
518 |
524 |
518 |
522 |
+0.97% |
13,700 |
2025/6/18 |
516 |
523 |
516 |
517 |
+0.19% |
15,200 |
2025/6/17 |
524 |
524 |
515 |
516 |
-1.15% |
19,100 |
2025/6/16 |
517 |
522 |
515 |
522 |
+0.97% |
29,800 |
2025/6/13 |
521 |
524 |
508 |
517 |
+0.19% |
23,600 |
2025/6/12 |
512 |
516 |
512 |
516 |
+0.39% |
8,400 |
2025/6/11 |
500 |
517 |
500 |
514 |
+2.80% |
30,100 |
2025/6/10 |
495 |
502 |
495 |
500 |
+1.21% |
26,300 |
2025/6/9 |
496 |
505 |
494 |
494 |
-1.20% |
40,700 |
2025/6/6 |
510 |
512 |
500 |
500 |
-2.34% |
22,700 |
2025/6/5 |
520 |
520 |
512 |
512 |
-1.54% |
17,300 |
2025/6/4 |
513 |
528 |
511 |
520 |
+1.76% |
81,800 |
2025/6/3 |
503 |
512 |
502 |
511 |
+1.39% |
43,300 |
2025/6/2 |
510 |
513 |
503 |
504 |
-0.59% |
70,400 |
2025/5/30 |
500 |
510 |
499 |
507 |
+1.60% |
79,000 |
2025/5/29 |
490 |
507 |
487 |
499 |
-14.70% |
321,700 |
2025/5/28 |
586 |
598 |
585 |
585 |
+0.52% |
28,300 |
2025/5/27 |
562 |
590 |
562 |
582 |
+3.19% |
15,400 |
2025/5/26 |
564 |
571 |
564 |
564 |
-0.70% |
7,300 |
2025/5/23 |
573 |
574 |
563 |
568 |
-0.70% |
14,500 |
2025/5/22 |
570 |
577 |
567 |
572 |
+0.18% |
15,000 |
2025/5/21 |
582 |
591 |
570 |
571 |
-1.72% |
32,500 |
2025/5/20 |
596 |
596 |
580 |
581 |
-2.35% |
28,400 |
2025/5/19 |
597 |
605 |
589 |
595 |
-0.34% |
22,500 |
2025/5/16 |
596 |
602 |
591 |
597 |
+0.34% |
9,900 |
2025/5/15 |
600 |
606 |
594 |
595 |
-0.34% |
14,900 |
2025/5/14 |
622 |
622 |
597 |
597 |
-2.45% |
22,600 |
2025/5/13 |
614 |
621 |
612 |
612 |
+0.00% |
9,200 |
2025/5/12 |
610 |
619 |
602 |
612 |
+0.16% |
13,500 |
2025/5/9 |
630 |
630 |
608 |
611 |
-3.17% |
17,600 |
2025/5/8 |
600 |
641 |
600 |
631 |
+4.99% |
41,600 |
2025/5/7 |
595 |
612 |
592 |
601 |
+0.50% |
20,900 |
2025/5/2 |
608 |
614 |
590 |
598 |
+0.00% |
13,500 |
2025/5/1 |
602 |
606 |
596 |
598 |
+0.00% |
8,100 |
2025/4/30 |
602 |
613 |
597 |
598 |
-1.16% |
13,300 |
2025/4/28 |
612 |
624 |
600 |
605 |
+0.00% |
19,300 |
2025/4/25 |
580 |
607 |
576 |
605 |
+5.58% |
46,500 |
2025/4/24 |
572 |
584 |
570 |
573 |
+0.53% |
14,400 |
2025/4/23 |
582 |
587 |
569 |
570 |
-1.04% |
24,400 |
2025/4/22 |
592 |
599 |
576 |
576 |
-2.87% |
15,300 |
2025/4/21 |
590 |
612 |
590 |
593 |
-0.50% |
19,500 |
2025/4/18 |
593 |
607 |
588 |
596 |
-0.33% |
21,600 |
2025/4/17 |
581 |
600 |
581 |
598 |
+1.87% |
34,400 |
2025/4/16 |
584 |
595 |
580 |
587 |
-0.34% |
13,300 |
2025/4/15 |
579 |
600 |
579 |
589 |
+2.08% |
15,900 |
2025/4/14 |
600 |
618 |
577 |
577 |
-0.52% |
64,000 |
2025/4/11 |
566 |
596 |
561 |
580 |
+0.69% |
41,800 |
2025/4/10 |
595 |
595 |
568 |
576 |
+7.26% |
22,100 |
2025/4/9 |
543 |
558 |
524 |
537 |
-5.12% |
24,500 |
2025/4/8 |
559 |
574 |
550 |
566 |
+14.57% |
50,300 |
2025/4/7 |
523 |
523 |
489 |
494 |
-14.09% |
81,800 |
2025/4/4 |
580 |
599 |
545 |
575 |
-6.35% |
87,200 |
2025/4/3 |
606 |
628 |
602 |
614 |
-3.46% |
21,100 |
2025/4/2 |
647 |
657 |
636 |
636 |
-1.70% |
19,400 |
2025/4/1 |
657 |
659 |
646 |
647 |
-1.07% |
14,800 |
2025/3/31 |
659 |
673 |
640 |
654 |
-3.54% |
49,800 |
2025/3/28 |
685 |
694 |
678 |
678 |
-2.02% |
14,100 |
2025/3/27 |
695 |
698 |
683 |
692 |
-0.57% |
12,100 |
2025/3/26 |
684 |
710 |
684 |
696 |
+1.75% |
34,900 |
2025/3/25 |
701 |
701 |
683 |
684 |
-1.58% |
12,100 |
2025/3/24 |
695 |
698 |
693 |
695 |
+0.29% |
10,600 |
2025/3/21 |
688 |
704 |
684 |
693 |
-0.29% |
17,900 |
2025/3/19 |
706 |
706 |
695 |
695 |
-0.86% |
15,200 |
2025/3/18 |
721 |
721 |
701 |
701 |
-0.43% |
30,400 |
2025/3/17 |
698 |
704 |
693 |
704 |
+1.29% |
23,200 |
2025/3/14 |
683 |
706 |
682 |
695 |
+1.46% |
24,000 |
2025/3/13 |
689 |
689 |
679 |
685 |
-0.15% |
4,500 |
2025/3/12 |
664 |
700 |
664 |
686 |
+2.69% |
19,900 |
2025/3/11 |
669 |
673 |
657 |
668 |
-1.47% |
22,000 |
2025/3/10 |
670 |
684 |
663 |
678 |
+0.89% |
29,800 |
2025/3/7 |
672 |
689 |
663 |
672 |
-0.59% |
49,900 |
2025/3/6 |
675 |
692 |
668 |
676 |
+0.75% |
32,900 |
2025/3/5 |
679 |
685 |
670 |
671 |
-1.90% |
42,900 |
2025/3/4 |
699 |
705 |
681 |
684 |
-2.70% |
46,100 |
2025/3/3 |
720 |
720 |
699 |
703 |
-1.26% |
13,200 |
2025/2/28 |
714 |
719 |
698 |
712 |
-0.84% |
22,300 |
2025/2/27 |
727 |
729 |
714 |
718 |
-1.24% |
11,200 |
2025/2/26 |
746 |
746 |
727 |
727 |
-2.94% |
18,700 |
2025/2/25 |
765 |
765 |
737 |
749 |
-1.19% |
16,200 |
2025/2/21 |
731 |
763 |
731 |
758 |
+3.27% |
27,100 |
2025/2/20 |
743 |
745 |
732 |
734 |
-2.13% |
21,800 |
2025/2/19 |
775 |
778 |
738 |
750 |
-4.21% |
47,700 |
2025/2/18 |
729 |
787 |
729 |
783 |
+7.70% |
76,000 |
2025/2/17 |
722 |
734 |
721 |
727 |
-0.14% |
12,900 |
2025/2/14 |
739 |
739 |
721 |
728 |
-1.09% |
15,700 |
2025/2/13 |
729 |
742 |
722 |
736 |
+1.66% |
21,300 |
2025/2/12 |
725 |
736 |
716 |
724 |
+0.14% |
22,200 |
2025/2/10 |
722 |
736 |
720 |
723 |
-0.14% |
30,600 |
2025/2/7 |
724 |
736 |
718 |
724 |
-0.69% |
30,700 |
2025/2/6 |
718 |
731 |
718 |
729 |
+1.96% |
18,300 |
2025/2/5 |
703 |
718 |
697 |
715 |
+1.42% |
17,300 |
2025/2/4 |
692 |
710 |
684 |
705 |
+1.59% |
39,100 |
2025/2/3 |
712 |
720 |
691 |
694 |
-4.01% |
73,900 |
2025/1/31 |
749 |
749 |
723 |
723 |
-3.98% |
55,800 |
2025/1/30 |
763 |
763 |
750 |
753 |
-1.31% |
22,700 |
2025/1/29 |
745 |
781 |
745 |
763 |
+2.42% |
34,100 |
2025/1/28 |
742 |
755 |
738 |
745 |
+0.40% |
16,400 |
2025/1/27 |
755 |
755 |
735 |
742 |
-0.40% |
18,900 |
2025/1/24 |
742 |
759 |
740 |
745 |
+2.48% |
44,500 |
2025/1/23 |
748 |
751 |
727 |
727 |
-2.28% |
37,200 |
2025/1/22 |
717 |
745 |
713 |
744 |
+3.91% |
39,600 |
2025/1/21 |
723 |
727 |
712 |
716 |
-0.56% |
40,000 |
2025/1/20 |
730 |
737 |
720 |
720 |
-1.37% |
33,700 |
2025/1/17 |
744 |
748 |
723 |
730 |
-2.41% |
39,200 |
2025/1/16 |
758 |
767 |
744 |
748 |
-2.09% |
48,000 |
2025/1/15 |
782 |
782 |
747 |
764 |
-2.30% |
81,900 |
|