日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
839 |
841 |
831 |
841 |
-1.29% |
269,900 |
2025/6/12 |
819 |
858 |
818 |
852 |
+3.52% |
532,700 |
2025/6/11 |
824 |
833 |
816 |
823 |
+0.98% |
236,100 |
2025/6/10 |
831 |
831 |
811 |
815 |
-1.81% |
284,600 |
2025/6/9 |
820 |
831 |
807 |
830 |
+0.48% |
328,000 |
2025/6/6 |
801 |
840 |
800 |
826 |
+0.73% |
440,200 |
2025/6/5 |
819 |
837 |
805 |
820 |
+0.61% |
464,100 |
2025/6/4 |
797 |
817 |
797 |
815 |
+0.37% |
261,600 |
2025/6/3 |
819 |
819 |
796 |
812 |
+2.65% |
307,300 |
2025/6/2 |
764 |
800 |
764 |
791 |
+2.73% |
257,400 |
2025/5/30 |
767 |
790 |
759 |
770 |
+1.18% |
289,800 |
2025/5/29 |
768 |
773 |
757 |
761 |
-1.17% |
158,100 |
2025/5/28 |
771 |
784 |
758 |
770 |
-0.65% |
270,200 |
2025/5/27 |
759 |
790 |
756 |
775 |
+2.11% |
251,400 |
2025/5/26 |
757 |
768 |
755 |
759 |
+0.80% |
118,200 |
2025/5/23 |
757 |
761 |
749 |
753 |
-0.66% |
117,100 |
2025/5/22 |
726 |
759 |
724 |
758 |
+3.55% |
142,400 |
2025/5/21 |
735 |
739 |
731 |
732 |
-0.81% |
99,000 |
2025/5/20 |
748 |
748 |
738 |
738 |
-1.20% |
96,600 |
2025/5/19 |
736 |
754 |
734 |
747 |
+2.19% |
165,600 |
2025/5/16 |
730 |
742 |
725 |
731 |
-0.81% |
178,800 |
2025/5/15 |
744 |
752 |
725 |
737 |
-1.99% |
278,300 |
2025/5/14 |
745 |
781 |
745 |
752 |
+0.13% |
346,800 |
2025/5/13 |
801 |
808 |
730 |
751 |
-2.85% |
1,143,900 |
2025/5/12 |
772 |
773 |
769 |
773 |
+14.86% |
485,000 |
2025/5/9 |
681 |
684 |
670 |
673 |
-0.30% |
140,200 |
2025/5/8 |
663 |
680 |
660 |
675 |
+1.50% |
116,200 |
2025/5/7 |
664 |
673 |
658 |
665 |
+0.15% |
102,400 |
2025/5/2 |
662 |
673 |
652 |
664 |
+1.53% |
161,200 |
2025/5/1 |
659 |
659 |
649 |
654 |
+0.15% |
75,700 |
2025/4/30 |
665 |
667 |
650 |
653 |
-0.76% |
66,400 |
2025/4/28 |
656 |
662 |
655 |
658 |
+0.77% |
70,400 |
2025/4/25 |
652 |
658 |
644 |
653 |
+1.71% |
93,200 |
2025/4/24 |
645 |
647 |
637 |
642 |
-0.47% |
66,300 |
2025/4/23 |
648 |
652 |
643 |
645 |
+0.47% |
83,600 |
2025/4/22 |
635 |
647 |
633 |
642 |
+1.58% |
63,900 |
2025/4/21 |
617 |
633 |
617 |
632 |
+2.43% |
55,100 |
2025/4/18 |
606 |
619 |
606 |
617 |
+2.15% |
47,800 |
2025/4/17 |
606 |
609 |
603 |
604 |
+0.17% |
31,300 |
2025/4/16 |
616 |
617 |
602 |
603 |
-0.99% |
54,400 |
2025/4/15 |
620 |
621 |
609 |
609 |
-1.30% |
41,000 |
2025/4/14 |
617 |
627 |
612 |
617 |
+2.15% |
105,200 |
2025/4/11 |
565 |
605 |
558 |
604 |
+3.25% |
158,100 |
2025/4/10 |
600 |
601 |
585 |
585 |
+3.72% |
121,700 |
2025/4/9 |
570 |
571 |
550 |
564 |
-2.76% |
139,900 |
2025/4/8 |
567 |
583 |
566 |
580 |
+7.41% |
97,300 |
2025/4/7 |
530 |
552 |
527 |
540 |
-9.09% |
233,400 |
2025/4/4 |
618 |
622 |
582 |
594 |
-5.41% |
195,600 |
2025/4/3 |
612 |
636 |
610 |
628 |
-2.18% |
106,700 |
2025/4/2 |
646 |
646 |
637 |
642 |
+0.94% |
85,000 |
2025/4/1 |
646 |
648 |
636 |
636 |
-0.62% |
66,900 |
2025/3/31 |
660 |
660 |
640 |
640 |
-3.76% |
127,300 |
2025/3/28 |
673 |
673 |
664 |
665 |
-1.19% |
53,500 |
2025/3/27 |
656 |
673 |
656 |
673 |
+1.51% |
92,700 |
2025/3/26 |
664 |
665 |
655 |
663 |
+0.00% |
57,900 |
2025/3/25 |
662 |
663 |
654 |
663 |
+0.91% |
65,300 |
2025/3/24 |
663 |
663 |
653 |
657 |
-0.90% |
51,600 |
2025/3/21 |
668 |
668 |
660 |
663 |
-1.78% |
63,700 |
2025/3/19 |
671 |
678 |
669 |
675 |
+0.00% |
86,700 |
2025/3/18 |
684 |
684 |
675 |
675 |
-0.30% |
97,100 |
2025/3/17 |
681 |
684 |
675 |
677 |
-0.59% |
39,300 |
2025/3/14 |
678 |
687 |
677 |
681 |
-0.73% |
65,100 |
2025/3/13 |
668 |
689 |
668 |
686 |
+2.69% |
114,400 |
2025/3/12 |
660 |
674 |
655 |
668 |
+0.30% |
93,400 |
2025/3/11 |
663 |
666 |
641 |
666 |
-1.04% |
244,500 |
2025/3/10 |
678 |
678 |
668 |
673 |
-0.15% |
67,300 |
2025/3/7 |
685 |
685 |
669 |
674 |
-2.74% |
139,300 |
2025/3/6 |
704 |
704 |
688 |
693 |
-1.42% |
57,300 |
2025/3/5 |
700 |
707 |
700 |
703 |
+0.43% |
71,500 |
2025/3/4 |
710 |
710 |
694 |
700 |
-1.82% |
143,400 |
2025/3/3 |
709 |
716 |
695 |
713 |
+2.59% |
194,200 |
2025/2/28 |
682 |
698 |
680 |
695 |
+1.61% |
96,300 |
2025/2/27 |
674 |
685 |
667 |
684 |
+1.79% |
76,100 |
2025/2/26 |
679 |
679 |
659 |
672 |
-0.88% |
126,700 |
2025/2/25 |
678 |
682 |
669 |
678 |
-0.59% |
99,600 |
2025/2/21 |
687 |
689 |
672 |
682 |
-1.59% |
86,200 |
2025/2/20 |
700 |
703 |
688 |
693 |
-1.28% |
116,800 |
2025/2/19 |
671 |
703 |
666 |
702 |
+4.78% |
226,100 |
2025/2/18 |
671 |
673 |
662 |
670 |
-1.18% |
87,700 |
2025/2/17 |
666 |
678 |
662 |
678 |
+1.80% |
98,300 |
2025/2/14 |
702 |
703 |
663 |
666 |
-6.06% |
293,700 |
2025/2/13 |
675 |
723 |
675 |
709 |
+9.58% |
769,400 |
2025/2/12 |
664 |
664 |
639 |
647 |
-1.37% |
133,400 |
2025/2/10 |
648 |
663 |
642 |
656 |
+2.02% |
123,300 |
2025/2/7 |
655 |
656 |
639 |
643 |
-1.68% |
53,100 |
2025/2/6 |
645 |
655 |
642 |
654 |
+2.67% |
75,100 |
2025/2/5 |
646 |
653 |
636 |
637 |
-0.93% |
68,400 |
2025/2/4 |
650 |
654 |
643 |
643 |
+0.47% |
65,000 |
2025/2/3 |
657 |
657 |
639 |
640 |
-2.59% |
69,600 |
2025/1/31 |
660 |
663 |
647 |
657 |
+0.00% |
51,400 |
2025/1/30 |
651 |
660 |
644 |
657 |
+0.31% |
53,600 |
2025/1/29 |
655 |
659 |
647 |
655 |
+0.77% |
116,500 |
2025/1/28 |
644 |
654 |
643 |
650 |
+0.62% |
66,500 |
2025/1/27 |
647 |
656 |
642 |
646 |
+1.25% |
93,900 |
2025/1/24 |
634 |
643 |
625 |
638 |
+1.27% |
96,400 |
2025/1/23 |
634 |
634 |
625 |
630 |
-0.47% |
44,400 |
2025/1/22 |
632 |
639 |
632 |
633 |
-0.63% |
47,300 |
2025/1/21 |
637 |
641 |
634 |
637 |
-0.16% |
63,500 |
2025/1/20 |
625 |
642 |
624 |
638 |
+3.24% |
120,600 |
2025/1/17 |
618 |
622 |
616 |
618 |
-0.32% |
54,300 |
2025/1/16 |
625 |
629 |
619 |
620 |
-0.96% |
54,900 |
2025/1/15 |
622 |
628 |
619 |
626 |
+0.16% |
57,900 |
2025/1/14 |
635 |
635 |
621 |
625 |
-1.88% |
63,000 |
2025/1/10 |
639 |
646 |
635 |
637 |
-0.16% |
98,200 |
2025/1/9 |
619 |
642 |
613 |
638 |
+2.08% |
184,800 |
2025/1/8 |
622 |
644 |
621 |
625 |
+1.46% |
271,900 |
2025/1/7 |
615 |
618 |
603 |
616 |
+1.15% |
82,600 |
2025/1/6 |
616 |
620 |
607 |
609 |
-1.77% |
105,900 |
2024/12/30 |
611 |
625 |
611 |
620 |
+1.47% |
67,500 |
2024/12/27 |
610 |
616 |
600 |
611 |
-0.81% |
111,400 |
2024/12/26 |
613 |
616 |
607 |
616 |
+0.65% |
211,300 |
2024/12/25 |
618 |
618 |
606 |
612 |
+0.00% |
79,000 |
2024/12/24 |
613 |
614 |
608 |
612 |
-0.16% |
58,200 |
2024/12/23 |
613 |
617 |
609 |
613 |
+0.82% |
69,800 |
2024/12/20 |
610 |
615 |
607 |
608 |
-0.33% |
53,200 |
2024/12/19 |
585 |
613 |
585 |
610 |
+2.52% |
94,400 |
2024/12/18 |
594 |
600 |
584 |
595 |
-0.83% |
216,900 |
2024/12/17 |
618 |
618 |
598 |
600 |
-3.23% |
182,000 |
2024/12/16 |
621 |
626 |
620 |
620 |
+0.00% |
52,300 |
2024/12/13 |
617 |
627 |
617 |
620 |
+0.32% |
100,100 |
2024/12/12 |
623 |
625 |
618 |
618 |
-0.16% |
56,000 |
2024/12/11 |
621 |
626 |
619 |
619 |
-0.32% |
47,800 |
2024/12/10 |
632 |
632 |
619 |
621 |
-1.74% |
116,200 |
|