日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
717 |
725 |
717 |
720 |
+0.42% |
13,000 |
2025/7/10 |
725 |
725 |
717 |
717 |
-0.83% |
9,800 |
2025/7/9 |
718 |
724 |
714 |
723 |
+1.12% |
14,700 |
2025/7/8 |
709 |
718 |
709 |
715 |
+0.85% |
12,600 |
2025/7/7 |
710 |
714 |
709 |
709 |
-0.28% |
15,500 |
2025/7/4 |
715 |
715 |
708 |
711 |
+0.85% |
21,500 |
2025/7/3 |
715 |
720 |
705 |
705 |
-0.98% |
40,700 |
2025/7/2 |
720 |
723 |
712 |
712 |
-1.39% |
41,200 |
2025/7/1 |
734 |
735 |
721 |
722 |
-1.50% |
69,800 |
2025/6/30 |
738 |
740 |
732 |
733 |
-0.68% |
44,300 |
2025/6/27 |
756 |
761 |
731 |
738 |
-7.75% |
161,100 |
2025/6/26 |
803 |
806 |
795 |
800 |
-0.87% |
148,500 |
2025/6/25 |
808 |
808 |
800 |
807 |
+0.00% |
72,400 |
2025/6/24 |
793 |
810 |
790 |
807 |
+1.77% |
59,800 |
2025/6/23 |
793 |
795 |
787 |
793 |
-0.13% |
86,500 |
2025/6/20 |
836 |
842 |
792 |
794 |
+0.38% |
281,100 |
2025/6/19 |
792 |
793 |
785 |
791 |
-0.25% |
40,900 |
2025/6/18 |
795 |
795 |
789 |
793 |
+0.38% |
35,600 |
2025/6/17 |
799 |
803 |
790 |
790 |
+0.64% |
78,700 |
2025/6/16 |
788 |
788 |
783 |
785 |
-0.25% |
30,500 |
2025/6/13 |
799 |
799 |
780 |
787 |
-1.50% |
87,200 |
2025/6/12 |
781 |
799 |
781 |
799 |
+3.23% |
107,400 |
2025/6/11 |
773 |
776 |
771 |
774 |
+0.52% |
28,200 |
2025/6/10 |
769 |
775 |
769 |
770 |
+0.13% |
25,100 |
2025/6/9 |
768 |
771 |
766 |
769 |
+0.13% |
12,200 |
2025/6/6 |
763 |
776 |
759 |
768 |
+1.19% |
74,500 |
2025/6/5 |
759 |
761 |
755 |
759 |
+0.00% |
36,600 |
2025/6/4 |
760 |
760 |
756 |
759 |
+0.26% |
26,600 |
2025/6/3 |
761 |
763 |
755 |
757 |
-0.26% |
66,200 |
2025/6/2 |
763 |
763 |
759 |
759 |
-0.52% |
109,500 |
2025/5/30 |
761 |
765 |
759 |
763 |
+0.53% |
46,200 |
2025/5/29 |
761 |
765 |
757 |
759 |
-0.39% |
74,500 |
2025/5/28 |
770 |
771 |
760 |
762 |
-0.78% |
29,200 |
2025/5/27 |
764 |
768 |
763 |
768 |
+0.66% |
29,300 |
2025/5/26 |
755 |
763 |
755 |
763 |
+0.93% |
11,700 |
2025/5/23 |
751 |
762 |
751 |
756 |
+0.67% |
16,600 |
2025/5/22 |
751 |
754 |
750 |
751 |
-0.40% |
19,600 |
2025/5/21 |
751 |
759 |
751 |
754 |
-0.26% |
11,400 |
2025/5/20 |
755 |
756 |
751 |
756 |
+0.27% |
17,100 |
2025/5/19 |
756 |
756 |
752 |
754 |
+0.53% |
9,200 |
2025/5/16 |
759 |
763 |
750 |
750 |
-0.66% |
18,200 |
2025/5/15 |
761 |
763 |
754 |
755 |
-0.92% |
21,900 |
2025/5/14 |
762 |
766 |
757 |
762 |
-0.26% |
17,000 |
2025/5/13 |
765 |
765 |
758 |
764 |
+0.92% |
18,200 |
2025/5/12 |
762 |
765 |
751 |
757 |
+0.13% |
47,600 |
2025/5/9 |
754 |
767 |
754 |
756 |
+0.27% |
30,800 |
2025/5/8 |
754 |
761 |
750 |
754 |
-0.26% |
29,200 |
2025/5/7 |
759 |
760 |
752 |
756 |
+0.13% |
22,400 |
2025/5/2 |
747 |
757 |
747 |
755 |
+0.27% |
26,100 |
2025/5/1 |
754 |
754 |
751 |
753 |
-0.13% |
3,500 |
2025/4/30 |
758 |
759 |
740 |
754 |
+0.00% |
32,100 |
2025/4/28 |
746 |
754 |
743 |
754 |
+0.94% |
18,100 |
2025/4/25 |
745 |
747 |
738 |
747 |
+1.22% |
5,500 |
2025/4/24 |
739 |
746 |
738 |
738 |
+0.00% |
10,300 |
2025/4/23 |
736 |
742 |
736 |
738 |
+0.27% |
7,400 |
2025/4/22 |
735 |
745 |
735 |
736 |
+0.14% |
18,400 |
2025/4/21 |
738 |
746 |
735 |
735 |
-0.27% |
24,100 |
2025/4/18 |
732 |
737 |
732 |
737 |
+0.55% |
12,100 |
2025/4/17 |
729 |
733 |
725 |
733 |
+0.55% |
6,400 |
2025/4/16 |
729 |
729 |
721 |
729 |
+0.00% |
7,800 |
2025/4/15 |
731 |
733 |
726 |
729 |
+0.69% |
9,500 |
2025/4/14 |
714 |
728 |
714 |
724 |
+2.40% |
17,800 |
2025/4/11 |
698 |
714 |
698 |
707 |
+0.14% |
9,500 |
2025/4/10 |
716 |
717 |
700 |
706 |
+2.02% |
36,900 |
2025/4/9 |
690 |
697 |
674 |
692 |
-0.43% |
26,900 |
2025/4/8 |
686 |
700 |
673 |
695 |
+7.59% |
31,800 |
2025/4/7 |
670 |
679 |
634 |
646 |
-7.71% |
119,400 |
2025/4/4 |
719 |
720 |
700 |
700 |
-4.11% |
59,200 |
2025/4/3 |
723 |
730 |
720 |
730 |
-0.27% |
30,700 |
2025/4/2 |
743 |
743 |
732 |
732 |
-0.81% |
9,600 |
2025/4/1 |
744 |
744 |
738 |
738 |
-0.14% |
12,600 |
2025/3/31 |
748 |
755 |
736 |
739 |
-1.34% |
36,500 |
2025/3/28 |
744 |
754 |
741 |
749 |
+0.67% |
9,400 |
2025/3/27 |
745 |
754 |
721 |
744 |
-0.40% |
38,800 |
2025/3/26 |
740 |
747 |
740 |
747 |
+1.36% |
20,100 |
2025/3/25 |
740 |
740 |
735 |
737 |
+0.00% |
11,000 |
2025/3/24 |
739 |
740 |
735 |
737 |
-0.27% |
16,000 |
2025/3/21 |
737 |
741 |
733 |
739 |
+0.54% |
10,700 |
2025/3/19 |
726 |
738 |
726 |
735 |
+1.24% |
7,800 |
2025/3/18 |
730 |
733 |
720 |
726 |
-0.14% |
19,200 |
2025/3/17 |
728 |
731 |
726 |
727 |
+0.14% |
14,100 |
2025/3/14 |
731 |
732 |
725 |
726 |
-0.68% |
5,400 |
2025/3/13 |
730 |
732 |
725 |
731 |
+0.69% |
5,900 |
2025/3/12 |
724 |
740 |
724 |
726 |
+0.69% |
8,100 |
2025/3/11 |
729 |
732 |
715 |
721 |
-1.23% |
7,900 |
2025/3/10 |
719 |
752 |
719 |
730 |
+1.96% |
19,900 |
2025/3/7 |
722 |
729 |
715 |
716 |
-1.38% |
12,800 |
2025/3/6 |
713 |
727 |
713 |
726 |
+1.68% |
12,900 |
2025/3/5 |
710 |
719 |
710 |
714 |
+0.28% |
17,500 |
2025/3/4 |
713 |
715 |
708 |
712 |
-0.28% |
16,400 |
2025/3/3 |
710 |
716 |
710 |
714 |
+0.42% |
12,200 |
2025/2/28 |
720 |
721 |
711 |
711 |
-1.25% |
17,200 |
2025/2/27 |
717 |
724 |
715 |
720 |
+0.28% |
21,100 |
2025/2/26 |
723 |
729 |
718 |
718 |
-0.97% |
45,500 |
2025/2/25 |
728 |
735 |
725 |
725 |
-0.28% |
28,000 |
2025/2/21 |
733 |
734 |
727 |
727 |
-0.95% |
9,500 |
2025/2/20 |
738 |
740 |
730 |
734 |
-0.54% |
6,400 |
2025/2/19 |
742 |
745 |
734 |
738 |
+0.00% |
17,000 |
2025/2/18 |
755 |
755 |
735 |
738 |
-1.34% |
53,000 |
2025/2/17 |
747 |
757 |
747 |
748 |
+0.13% |
23,100 |
2025/2/14 |
767 |
767 |
746 |
747 |
-1.58% |
59,600 |
2025/2/13 |
752 |
767 |
747 |
759 |
+1.07% |
33,100 |
2025/2/12 |
755 |
755 |
744 |
751 |
+0.27% |
21,100 |
2025/2/10 |
754 |
754 |
749 |
749 |
-0.79% |
8,200 |
2025/2/7 |
750 |
755 |
741 |
755 |
+0.67% |
10,100 |
2025/2/6 |
755 |
758 |
746 |
750 |
-0.53% |
13,100 |
2025/2/5 |
754 |
754 |
745 |
754 |
+2.03% |
15,800 |
2025/2/4 |
752 |
755 |
739 |
739 |
-1.47% |
12,200 |
2025/2/3 |
754 |
755 |
749 |
750 |
-0.79% |
10,900 |
2025/1/31 |
755 |
756 |
745 |
756 |
+0.13% |
11,300 |
2025/1/30 |
755 |
760 |
744 |
755 |
+0.40% |
15,900 |
2025/1/29 |
739 |
754 |
739 |
752 |
+1.90% |
41,800 |
2025/1/28 |
730 |
738 |
727 |
738 |
+1.10% |
11,600 |
2025/1/27 |
727 |
735 |
727 |
730 |
+0.41% |
13,500 |
2025/1/24 |
727 |
731 |
725 |
727 |
+0.83% |
9,000 |
2025/1/23 |
726 |
726 |
719 |
721 |
-1.23% |
12,200 |
2025/1/22 |
722 |
733 |
722 |
730 |
+1.11% |
9,500 |
2025/1/21 |
728 |
731 |
722 |
722 |
-0.96% |
8,300 |
2025/1/20 |
720 |
731 |
720 |
729 |
+0.83% |
13,000 |
2025/1/17 |
728 |
729 |
716 |
723 |
-0.82% |
23,500 |
2025/1/16 |
727 |
745 |
727 |
729 |
+0.28% |
17,000 |
2025/1/15 |
733 |
733 |
726 |
727 |
-0.55% |
26,800 |
2025/1/14 |
730 |
735 |
728 |
731 |
+0.14% |
17,100 |
|