日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
1,202 |
1,270 |
1,151 |
1,233 |
+2.84% |
91,300 |
2025/6/12 |
1,212 |
1,229 |
1,160 |
1,199 |
-0.66% |
64,200 |
2025/6/11 |
1,112 |
1,212 |
1,107 |
1,207 |
+8.54% |
99,200 |
2025/6/10 |
1,130 |
1,163 |
1,081 |
1,112 |
-0.63% |
73,600 |
2025/6/9 |
1,002 |
1,133 |
980 |
1,119 |
+9.28% |
94,500 |
2025/6/6 |
1,007 |
1,047 |
1,001 |
1,024 |
+0.69% |
54,600 |
2025/6/5 |
1,011 |
1,019 |
961 |
1,017 |
+0.59% |
67,300 |
2025/6/4 |
1,015 |
1,064 |
991 |
1,011 |
-0.30% |
123,400 |
2025/6/3 |
920 |
1,080 |
906 |
1,014 |
+9.03% |
277,400 |
2025/6/2 |
948 |
1,071 |
921 |
930 |
+0.98% |
324,100 |
2025/5/30 |
900 |
949 |
900 |
921 |
+3.95% |
110,700 |
2025/5/29 |
828 |
894 |
828 |
886 |
+7.52% |
50,800 |
2025/5/28 |
800 |
827 |
795 |
824 |
+4.30% |
26,600 |
2025/5/27 |
813 |
813 |
777 |
790 |
-1.37% |
39,200 |
2025/5/26 |
778 |
810 |
759 |
801 |
+2.43% |
46,300 |
2025/5/23 |
757 |
797 |
751 |
782 |
+4.41% |
63,400 |
2025/5/22 |
707 |
750 |
701 |
749 |
+5.94% |
54,400 |
2025/5/21 |
745 |
747 |
706 |
707 |
-1.81% |
47,600 |
2025/5/20 |
700 |
758 |
697 |
720 |
+3.15% |
172,600 |
2025/5/19 |
607 |
698 |
607 |
698 |
+14.99% |
223,800 |
2025/5/16 |
627 |
627 |
602 |
607 |
-3.19% |
11,900 |
2025/5/15 |
600 |
641 |
592 |
627 |
+2.96% |
24,700 |
2025/5/14 |
603 |
609 |
592 |
609 |
+0.50% |
2,500 |
2025/5/13 |
590 |
606 |
589 |
606 |
+2.71% |
6,000 |
2025/5/12 |
578 |
594 |
578 |
590 |
+1.37% |
2,000 |
2025/5/9 |
572 |
582 |
571 |
582 |
+1.75% |
4,600 |
2025/5/8 |
567 |
572 |
567 |
572 |
+0.70% |
1,000 |
2025/5/7 |
557 |
568 |
553 |
568 |
+1.97% |
9,700 |
2025/5/2 |
565 |
565 |
556 |
557 |
-1.42% |
4,800 |
2025/5/1 |
586 |
586 |
565 |
565 |
-4.56% |
9,700 |
2025/4/30 |
584 |
592 |
580 |
592 |
+1.89% |
8,800 |
2025/4/28 |
598 |
598 |
581 |
581 |
-3.01% |
10,800 |
2025/4/25 |
610 |
617 |
593 |
599 |
-1.80% |
2,500 |
2025/4/24 |
601 |
610 |
593 |
610 |
+2.01% |
2,400 |
2025/4/23 |
611 |
624 |
578 |
598 |
-1.48% |
26,200 |
2025/4/22 |
582 |
691 |
577 |
607 |
+2.53% |
721,800 |
2025/4/21 |
580 |
594 |
580 |
592 |
+0.85% |
2,900 |
2025/4/18 |
574 |
587 |
570 |
587 |
+0.69% |
4,100 |
2025/4/17 |
554 |
583 |
554 |
583 |
+5.81% |
7,900 |
2025/4/16 |
537 |
553 |
529 |
551 |
+2.61% |
10,300 |
2025/4/15 |
542 |
549 |
532 |
537 |
+0.94% |
3,000 |
2025/4/14 |
530 |
550 |
530 |
532 |
-0.75% |
3,100 |
2025/4/11 |
522 |
536 |
522 |
536 |
+0.75% |
2,900 |
2025/4/10 |
510 |
556 |
510 |
532 |
+8.35% |
8,800 |
2025/4/9 |
501 |
521 |
488 |
491 |
-3.73% |
4,100 |
2025/4/8 |
491 |
527 |
491 |
510 |
+5.59% |
9,800 |
2025/4/7 |
497 |
498 |
475 |
483 |
-7.47% |
13,300 |
2025/4/4 |
556 |
566 |
510 |
522 |
-7.77% |
24,500 |
2025/4/3 |
585 |
585 |
547 |
566 |
-4.87% |
19,300 |
2025/4/2 |
585 |
614 |
548 |
595 |
+0.00% |
20,400 |
2025/4/1 |
638 |
638 |
595 |
595 |
-5.25% |
6,900 |
2025/3/31 |
642 |
656 |
613 |
628 |
-0.63% |
8,000 |
2025/3/28 |
633 |
647 |
626 |
632 |
+0.48% |
2,400 |
2025/3/27 |
629 |
630 |
620 |
629 |
-0.16% |
1,100 |
2025/3/26 |
642 |
642 |
612 |
630 |
-1.87% |
4,300 |
2025/3/25 |
613 |
657 |
609 |
642 |
+3.55% |
18,000 |
2025/3/24 |
627 |
627 |
620 |
620 |
-0.96% |
700 |
2025/3/21 |
619 |
630 |
615 |
626 |
+1.29% |
3,700 |
2025/3/19 |
627 |
627 |
607 |
618 |
-1.12% |
4,000 |
2025/3/18 |
624 |
638 |
624 |
625 |
-0.79% |
1,400 |
2025/3/17 |
640 |
640 |
615 |
630 |
-1.56% |
6,200 |
2025/3/14 |
643 |
645 |
615 |
640 |
-1.39% |
5,600 |
2025/3/13 |
630 |
656 |
620 |
649 |
+3.18% |
15,400 |
2025/3/12 |
600 |
630 |
600 |
629 |
+4.83% |
8,200 |
2025/3/11 |
600 |
613 |
593 |
600 |
-0.99% |
7,800 |
2025/3/10 |
629 |
637 |
606 |
606 |
-3.66% |
10,400 |
2025/3/7 |
625 |
647 |
615 |
629 |
+0.64% |
9,800 |
2025/3/6 |
619 |
625 |
599 |
625 |
+0.64% |
5,400 |
2025/3/5 |
608 |
625 |
608 |
621 |
+2.14% |
4,200 |
2025/3/4 |
604 |
609 |
598 |
608 |
+0.00% |
5,500 |
2025/3/3 |
597 |
611 |
586 |
608 |
+1.84% |
9,900 |
2025/2/28 |
588 |
599 |
582 |
597 |
+0.84% |
8,100 |
2025/2/27 |
628 |
628 |
587 |
592 |
-5.28% |
20,400 |
2025/2/26 |
597 |
635 |
583 |
625 |
+3.31% |
12,700 |
2025/2/25 |
607 |
607 |
581 |
605 |
-0.33% |
7,000 |
2025/2/21 |
616 |
619 |
593 |
607 |
-0.98% |
9,400 |
2025/2/20 |
606 |
614 |
606 |
613 |
+0.82% |
2,200 |
2025/2/19 |
607 |
614 |
603 |
608 |
+1.16% |
7,500 |
2025/2/18 |
587 |
608 |
587 |
601 |
+3.62% |
15,600 |
2025/2/17 |
582 |
586 |
579 |
580 |
-0.17% |
11,100 |
2025/2/14 |
566 |
604 |
566 |
581 |
+2.29% |
24,300 |
2025/2/13 |
569 |
579 |
566 |
568 |
-0.35% |
6,800 |
2025/2/12 |
566 |
579 |
566 |
570 |
+0.53% |
5,000 |
2025/2/10 |
560 |
570 |
560 |
567 |
+1.43% |
2,100 |
2025/2/7 |
558 |
567 |
558 |
559 |
+0.36% |
2,700 |
2025/2/6 |
557 |
559 |
555 |
557 |
+0.00% |
4,300 |
2025/2/5 |
556 |
567 |
555 |
557 |
+0.18% |
2,100 |
2025/2/4 |
574 |
574 |
556 |
556 |
-3.14% |
3,700 |
2025/2/3 |
585 |
585 |
574 |
574 |
-2.21% |
3,200 |
2025/1/31 |
582 |
599 |
582 |
587 |
-0.51% |
9,100 |
2025/1/30 |
572 |
590 |
572 |
590 |
+3.15% |
8,800 |
2025/1/29 |
553 |
577 |
552 |
572 |
+3.06% |
4,100 |
2025/1/28 |
565 |
565 |
553 |
555 |
-1.77% |
6,300 |
2025/1/27 |
570 |
588 |
565 |
565 |
+1.62% |
5,700 |
2025/1/24 |
548 |
559 |
547 |
556 |
+1.46% |
6,400 |
2025/1/23 |
547 |
548 |
547 |
548 |
+0.55% |
600 |
2025/1/22 |
544 |
549 |
544 |
545 |
-0.37% |
5,700 |
2025/1/21 |
552 |
552 |
546 |
547 |
-0.55% |
1,500 |
2025/1/20 |
544 |
563 |
544 |
550 |
+1.10% |
3,900 |
2025/1/17 |
545 |
545 |
541 |
544 |
-0.18% |
8,900 |
2025/1/16 |
545 |
552 |
545 |
545 |
-1.80% |
2,500 |
2025/1/15 |
546 |
555 |
542 |
555 |
+1.65% |
4,200 |
2025/1/14 |
547 |
549 |
542 |
546 |
-0.18% |
1,100 |
2025/1/10 |
546 |
547 |
537 |
547 |
-0.36% |
8,500 |
2025/1/9 |
552 |
555 |
547 |
549 |
-1.08% |
4,500 |
2025/1/8 |
561 |
561 |
546 |
555 |
-0.72% |
2,400 |
2025/1/7 |
553 |
560 |
551 |
559 |
+1.27% |
4,000 |
2025/1/6 |
550 |
561 |
545 |
552 |
+0.36% |
8,400 |
2024/12/30 |
540 |
554 |
540 |
550 |
+0.92% |
3,400 |
2024/12/27 |
536 |
560 |
527 |
545 |
+0.93% |
16,200 |
2024/12/26 |
545 |
555 |
537 |
540 |
-1.28% |
25,000 |
2024/12/25 |
548 |
549 |
545 |
547 |
+0.37% |
8,800 |
2024/12/24 |
552 |
552 |
545 |
545 |
-1.80% |
19,200 |
2024/12/23 |
559 |
564 |
555 |
555 |
-1.07% |
11,000 |
2024/12/20 |
568 |
569 |
561 |
561 |
-2.43% |
9,200 |
2024/12/19 |
566 |
575 |
563 |
575 |
-0.52% |
19,600 |
2024/12/18 |
585 |
593 |
562 |
578 |
-2.53% |
23,800 |
2024/12/17 |
601 |
627 |
580 |
593 |
-1.33% |
55,900 |
2024/12/16 |
621 |
690 |
600 |
601 |
-1.64% |
222,500 |
2024/12/13 |
735 |
749 |
611 |
611 |
-12.59% |
530,300 |
2024/12/12 |
589 |
699 |
574 |
699 |
+16.69% |
683,400 |
2024/12/11 |
628 |
639 |
579 |
599 |
-4.92% |
181,900 |
2024/12/10 |
716 |
717 |
614 |
630 |
-8.83% |
568,000 |
|