日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
845 |
848.2 |
836 |
842.3 |
-0.57% |
4,061,600 |
2025/7/11 |
840 |
850 |
835 |
847.1 |
+0.62% |
9,464,300 |
2025/7/10 |
821.7 |
847 |
813.2 |
841.9 |
+1.83% |
8,879,200 |
2025/7/9 |
845.1 |
847.9 |
826.8 |
826.8 |
+0.35% |
7,972,500 |
2025/7/8 |
800.3 |
829.8 |
798.9 |
823.9 |
+2.12% |
4,619,100 |
2025/7/7 |
814.2 |
818.7 |
805.4 |
806.8 |
-1.48% |
3,202,500 |
2025/7/4 |
838 |
842.1 |
815.9 |
818.9 |
-2.86% |
5,805,500 |
2025/7/3 |
825 |
844 |
823.3 |
843 |
+3.54% |
13,604,700 |
2025/7/2 |
816 |
825.8 |
807 |
814.2 |
-1.07% |
6,127,000 |
2025/7/1 |
810 |
826 |
800.1 |
823 |
+1.98% |
6,010,200 |
2025/6/30 |
810 |
822.5 |
804.4 |
807 |
-0.37% |
7,449,900 |
2025/6/27 |
793.7 |
813 |
789.2 |
810 |
+2.77% |
8,493,900 |
2025/6/26 |
780.2 |
792 |
780.2 |
788.2 |
+0.22% |
3,530,600 |
2025/6/25 |
796 |
800.9 |
779.9 |
786.5 |
-1.23% |
4,007,800 |
2025/6/24 |
772 |
796.3 |
765.1 |
796.3 |
+4.08% |
4,345,800 |
2025/6/23 |
777 |
777.9 |
762.1 |
765.1 |
-2.06% |
2,806,100 |
2025/6/20 |
787 |
792.7 |
781.2 |
781.2 |
-0.89% |
5,279,700 |
2025/6/19 |
790.3 |
793.1 |
781.2 |
788.2 |
-0.76% |
2,792,900 |
2025/6/18 |
785.3 |
804.8 |
784.1 |
794.2 |
+0.66% |
5,837,900 |
2025/6/17 |
765.2 |
789 |
764 |
789 |
+2.96% |
4,258,000 |
2025/6/16 |
770.9 |
772.4 |
754.6 |
766.3 |
+0.43% |
3,158,400 |
2025/6/13 |
785.6 |
785.6 |
761.2 |
763 |
-2.29% |
3,766,200 |
2025/6/12 |
781.5 |
793.6 |
768.3 |
780.9 |
-0.14% |
4,818,700 |
2025/6/11 |
779.8 |
783 |
769.1 |
782 |
+1.27% |
3,882,800 |
2025/6/10 |
750 |
778.8 |
749.9 |
772.2 |
+3.25% |
6,323,000 |
2025/6/9 |
746.8 |
752.1 |
737.3 |
747.9 |
+0.12% |
4,350,500 |
2025/6/6 |
764.4 |
766.2 |
743 |
747 |
-2.29% |
5,936,700 |
2025/6/5 |
760.2 |
769.6 |
760.2 |
764.5 |
+0.09% |
3,263,200 |
2025/6/4 |
765 |
770 |
760.2 |
763.8 |
-0.16% |
3,986,600 |
2025/6/3 |
774 |
774.4 |
765 |
765 |
-0.73% |
3,563,100 |
2025/6/2 |
780 |
781.2 |
770.1 |
770.6 |
-1.81% |
4,508,500 |
2025/5/30 |
789.6 |
792.2 |
784.6 |
784.8 |
-0.95% |
7,165,000 |
2025/5/29 |
796.4 |
800.8 |
790.6 |
792.3 |
-0.51% |
5,231,400 |
2025/5/28 |
802 |
821 |
794.2 |
796.4 |
-0.47% |
6,307,600 |
2025/5/27 |
800 |
803.9 |
793.7 |
800.2 |
+0.26% |
2,954,600 |
2025/5/26 |
804.9 |
809.9 |
797.5 |
798.1 |
-0.24% |
3,296,700 |
2025/5/23 |
806 |
807.1 |
798 |
800 |
-0.89% |
2,770,700 |
2025/5/22 |
785.1 |
812 |
783.1 |
807.2 |
+2.57% |
6,480,800 |
2025/5/21 |
795 |
795 |
781.1 |
787 |
-1.01% |
5,269,900 |
2025/5/20 |
807 |
809 |
793.3 |
795 |
-0.75% |
4,325,600 |
2025/5/19 |
796 |
808.3 |
794.5 |
801 |
-0.42% |
2,784,000 |
2025/5/16 |
806 |
812.8 |
791 |
804.4 |
-0.94% |
6,050,500 |
2025/5/15 |
796.4 |
812 |
792.3 |
812 |
+1.65% |
5,344,500 |
2025/5/14 |
814 |
817.8 |
790.7 |
798.8 |
-1.54% |
5,677,200 |
2025/5/13 |
825.1 |
828 |
800.3 |
811.3 |
-1.06% |
10,635,600 |
2025/5/12 |
777.7 |
820 |
775.1 |
820 |
+1.59% |
14,538,900 |
2025/5/9 |
802.6 |
812 |
791 |
807.2 |
+1.09% |
9,272,300 |
2025/5/8 |
800.5 |
805.9 |
796.5 |
798.5 |
-0.26% |
4,332,600 |
2025/5/7 |
792.5 |
804 |
786.1 |
800.6 |
+1.09% |
5,683,200 |
2025/5/2 |
790 |
798 |
778.3 |
792 |
+0.51% |
5,973,700 |
2025/5/1 |
788 |
795.7 |
772.2 |
788 |
-0.86% |
8,809,000 |
2025/4/30 |
818.9 |
820 |
787.1 |
794.8 |
-1.88% |
11,609,300 |
2025/4/28 |
819 |
821 |
808 |
810 |
-0.61% |
78,209,000 |
2025/4/25 |
823 |
827 |
813 |
815 |
-0.37% |
8,933,600 |
2025/4/24 |
827 |
832 |
814 |
818 |
-0.97% |
7,065,500 |
2025/4/23 |
837 |
839 |
823 |
826 |
+0.49% |
7,120,200 |
2025/4/22 |
812 |
824 |
810 |
822 |
+0.61% |
5,396,500 |
2025/4/21 |
844 |
844 |
817 |
817 |
-2.74% |
5,331,900 |
2025/4/18 |
840 |
847 |
822 |
840 |
+1.20% |
7,359,200 |
2025/4/17 |
821 |
836 |
820 |
830 |
+0.73% |
6,120,300 |
2025/4/16 |
830 |
832 |
810 |
824 |
-0.72% |
7,391,800 |
2025/4/15 |
845 |
852 |
828 |
830 |
-1.54% |
7,909,000 |
2025/4/14 |
860 |
864 |
837 |
843 |
-0.35% |
13,234,200 |
2025/4/11 |
819 |
848 |
805 |
846 |
+1.93% |
13,974,600 |
2025/4/10 |
848 |
849 |
794 |
830 |
+11.71% |
19,846,200 |
2025/4/9 |
745 |
759 |
712 |
743 |
-1.20% |
21,044,500 |
2025/4/8 |
740 |
752 |
727 |
752 |
+15.34% |
8,739,100 |
2025/4/7 |
683 |
708 |
650 |
652 |
-18.30% |
28,847,900 |
2025/4/4 |
822 |
831 |
767 |
798 |
-5.45% |
24,870,200 |
2025/4/3 |
813 |
864 |
813 |
844 |
-2.43% |
16,246,100 |
2025/4/2 |
866 |
872 |
838 |
865 |
+0.23% |
18,202,600 |
2025/4/1 |
898 |
918 |
861 |
863 |
-2.92% |
18,052,300 |
2025/3/31 |
886 |
907 |
882 |
889 |
-2.84% |
18,471,400 |
2025/3/28 |
920 |
950 |
908 |
915 |
-1.61% |
21,235,900 |
2025/3/27 |
935 |
946 |
918 |
930 |
-1.38% |
22,273,000 |
2025/3/26 |
928 |
966 |
916 |
943 |
+0.86% |
40,361,600 |
2025/3/25 |
991 |
991 |
928 |
935 |
-3.11% |
52,074,400 |
2025/3/24 |
991 |
1,040 |
958 |
965 |
+0.73% |
111,144,700 |
2025/3/21 |
908 |
967 |
905 |
958 |
+9.61% |
147,470,400 |
2025/3/19 |
843 |
883 |
842 |
874 |
+100.00% |
175,980,400 |
2010/3/26 |
433 |
445 |
433 |
437 |
+1.16% |
17,466,500 |
2010/3/25 |
437 |
438 |
430 |
432 |
-1.37% |
6,134,500 |
2010/3/24 |
447 |
451 |
437 |
438 |
-1.57% |
6,008,500 |
2010/3/23 |
450 |
458 |
445 |
445 |
-0.89% |
4,163,500 |
2010/3/19 |
451 |
453 |
446 |
449 |
+0.22% |
3,269,500 |
2010/3/18 |
457 |
461 |
446 |
448 |
-1.32% |
5,625,500 |
2010/3/17 |
443 |
456 |
443 |
454 |
+3.65% |
9,467,500 |
2010/3/16 |
439 |
442 |
434 |
438 |
+0.00% |
3,237,000 |
2010/3/15 |
435 |
442 |
435 |
438 |
+0.46% |
3,800,500 |
2010/3/12 |
439 |
440 |
427 |
436 |
-0.68% |
9,501,500 |
2010/3/11 |
440 |
445 |
438 |
439 |
-0.90% |
4,067,500 |
2010/3/10 |
445 |
447 |
440 |
443 |
-0.89% |
3,823,500 |
2010/3/9 |
447 |
452 |
444 |
447 |
-0.89% |
2,511,500 |
2010/3/8 |
453 |
453 |
446 |
451 |
+2.04% |
4,673,500 |
2010/3/5 |
447 |
450 |
438 |
442 |
+0.23% |
7,375,500 |
2010/3/4 |
453 |
461 |
440 |
441 |
-2.65% |
8,348,500 |
2010/3/3 |
448 |
454 |
445 |
453 |
+0.22% |
5,331,000 |
2010/3/2 |
449 |
453 |
444 |
452 |
-0.44% |
4,111,500 |
2010/3/1 |
448 |
457 |
445 |
454 |
+2.48% |
7,896,000 |
2010/2/26 |
435 |
444 |
435 |
443 |
+2.31% |
5,483,000 |
2010/2/25 |
435 |
445 |
431 |
433 |
-0.92% |
5,718,500 |
2010/2/24 |
433 |
438 |
431 |
437 |
-0.23% |
4,874,500 |
2010/2/23 |
443 |
446 |
435 |
438 |
-2.01% |
4,312,500 |
2010/2/22 |
445 |
450 |
443 |
447 |
+3.00% |
4,266,000 |
2010/2/19 |
435 |
445 |
434 |
434 |
-0.23% |
5,889,000 |
2010/2/18 |
434 |
439 |
430 |
435 |
+0.00% |
4,640,000 |
2010/2/17 |
433 |
436 |
428 |
435 |
+1.64% |
5,179,500 |
2010/2/16 |
423 |
438 |
422 |
428 |
+2.64% |
8,677,500 |
2010/2/15 |
419 |
419 |
415 |
417 |
-0.48% |
2,940,000 |
2010/2/12 |
422 |
426 |
419 |
419 |
+0.96% |
5,498,000 |
2010/2/10 |
414 |
417 |
412 |
415 |
+1.47% |
3,826,500 |
2010/2/9 |
409 |
420 |
408 |
409 |
-0.73% |
5,833,500 |
2010/2/8 |
421 |
425 |
411 |
412 |
-3.06% |
6,619,000 |
2010/2/5 |
417 |
430 |
411 |
425 |
-1.39% |
8,393,000 |
2010/2/4 |
427 |
432 |
418 |
431 |
+0.23% |
6,655,000 |
2010/2/3 |
420 |
434 |
420 |
430 |
+4.62% |
10,891,000 |
2010/2/2 |
398 |
413 |
396 |
411 |
+6.20% |
7,695,000 |
2010/2/1 |
391 |
394 |
380 |
387 |
-1.02% |
5,824,000 |
2010/1/29 |
400 |
401 |
391 |
391 |
-2.74% |
6,279,500 |
2010/1/28 |
388 |
405 |
385 |
402 |
+3.08% |
7,753,000 |
2010/1/27 |
397 |
398 |
390 |
390 |
-0.76% |
3,247,000 |
2010/1/26 |
400 |
406 |
392 |
393 |
-1.26% |
5,571,000 |
2010/1/25 |
389 |
401 |
385 |
398 |
+0.00% |
5,836,000 |
|