日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
840 |
840 |
809 |
823 |
-1.91% |
18,100 |
2025/6/12 |
828 |
846 |
828 |
839 |
+1.08% |
8,800 |
2025/6/11 |
834 |
855 |
830 |
830 |
+0.00% |
18,300 |
2025/6/10 |
840 |
865 |
821 |
830 |
-1.19% |
30,800 |
2025/6/9 |
833 |
848 |
828 |
840 |
+1.20% |
23,700 |
2025/6/6 |
835 |
849 |
816 |
830 |
-1.43% |
36,300 |
2025/6/5 |
850 |
877 |
841 |
842 |
-1.64% |
37,800 |
2025/6/4 |
838 |
893 |
827 |
856 |
+3.51% |
72,300 |
2025/6/3 |
836 |
841 |
820 |
827 |
-2.13% |
22,200 |
2025/6/2 |
854 |
854 |
832 |
845 |
-2.20% |
43,000 |
2025/5/30 |
837 |
867 |
830 |
864 |
+2.73% |
42,300 |
2025/5/29 |
821 |
853 |
803 |
841 |
+2.31% |
39,500 |
2025/5/28 |
849 |
850 |
822 |
822 |
-2.03% |
33,900 |
2025/5/27 |
803 |
840 |
798 |
839 |
+4.48% |
26,000 |
2025/5/26 |
776 |
821 |
776 |
803 |
+4.02% |
31,900 |
2025/5/23 |
815 |
815 |
766 |
772 |
-5.39% |
56,200 |
2025/5/22 |
793 |
854 |
786 |
816 |
+2.90% |
107,700 |
2025/5/21 |
799 |
804 |
782 |
793 |
+0.25% |
58,900 |
2025/5/20 |
786 |
799 |
740 |
791 |
+0.51% |
99,400 |
2025/5/19 |
752 |
820 |
728 |
787 |
+7.51% |
304,700 |
2025/5/16 |
725 |
732 |
691 |
732 |
+15.82% |
94,200 |
2025/5/15 |
611 |
632 |
610 |
632 |
+3.44% |
40,700 |
2025/5/14 |
606 |
613 |
606 |
611 |
+1.16% |
15,200 |
2025/5/13 |
612 |
614 |
596 |
604 |
-0.82% |
14,700 |
2025/5/12 |
609 |
612 |
602 |
609 |
+0.33% |
11,300 |
2025/5/9 |
606 |
607 |
601 |
607 |
+1.51% |
10,000 |
2025/5/8 |
606 |
609 |
595 |
598 |
-1.16% |
12,900 |
2025/5/7 |
599 |
608 |
599 |
605 |
+1.34% |
6,500 |
2025/5/2 |
607 |
609 |
595 |
597 |
-1.49% |
18,400 |
2025/5/1 |
605 |
612 |
594 |
606 |
+0.17% |
9,900 |
2025/4/30 |
600 |
609 |
600 |
605 |
+0.83% |
10,800 |
2025/4/28 |
597 |
610 |
597 |
600 |
+0.00% |
11,000 |
2025/4/25 |
601 |
608 |
600 |
600 |
+1.52% |
12,900 |
2025/4/24 |
600 |
600 |
591 |
591 |
-1.34% |
10,900 |
2025/4/23 |
588 |
599 |
582 |
599 |
+3.63% |
21,600 |
2025/4/22 |
580 |
584 |
570 |
578 |
-0.69% |
16,700 |
2025/4/21 |
578 |
606 |
578 |
582 |
+2.46% |
69,200 |
2025/4/18 |
551 |
570 |
551 |
568 |
+3.09% |
16,300 |
2025/4/17 |
538 |
552 |
531 |
551 |
+0.55% |
70,400 |
2025/4/16 |
567 |
572 |
548 |
548 |
-3.18% |
38,200 |
2025/4/15 |
562 |
578 |
554 |
566 |
+0.71% |
43,800 |
2025/4/14 |
575 |
586 |
562 |
562 |
-2.26% |
32,100 |
2025/4/11 |
553 |
581 |
541 |
575 |
+2.68% |
13,100 |
2025/4/10 |
563 |
564 |
536 |
560 |
+9.16% |
26,400 |
2025/4/9 |
522 |
529 |
500 |
513 |
-4.47% |
39,600 |
2025/4/8 |
548 |
560 |
530 |
537 |
+5.50% |
51,600 |
2025/4/7 |
506 |
590 |
506 |
509 |
-16.01% |
150,700 |
2025/4/4 |
630 |
650 |
583 |
606 |
-3.35% |
49,700 |
2025/4/3 |
642 |
715 |
604 |
627 |
-8.06% |
156,600 |
2025/4/2 |
673 |
682 |
667 |
682 |
+1.49% |
6,900 |
2025/4/1 |
669 |
684 |
669 |
672 |
+0.75% |
8,800 |
2025/3/31 |
680 |
685 |
665 |
667 |
-2.49% |
19,600 |
2025/3/28 |
691 |
692 |
682 |
684 |
-1.01% |
8,100 |
2025/3/27 |
691 |
706 |
688 |
691 |
+0.00% |
16,200 |
2025/3/26 |
685 |
699 |
685 |
691 |
+0.73% |
7,500 |
2025/3/25 |
706 |
706 |
686 |
686 |
-0.87% |
11,500 |
2025/3/24 |
701 |
706 |
691 |
692 |
-2.12% |
11,100 |
2025/3/21 |
720 |
731 |
707 |
707 |
-1.12% |
15,100 |
2025/3/19 |
704 |
716 |
697 |
715 |
+2.29% |
16,900 |
2025/3/18 |
676 |
703 |
676 |
699 |
+3.86% |
28,900 |
2025/3/17 |
675 |
686 |
673 |
673 |
+0.15% |
10,900 |
2025/3/14 |
679 |
683 |
666 |
672 |
+0.30% |
7,000 |
2025/3/13 |
661 |
684 |
661 |
670 |
+0.90% |
7,400 |
2025/3/12 |
659 |
680 |
659 |
664 |
+2.00% |
12,400 |
2025/3/11 |
655 |
656 |
642 |
651 |
-1.06% |
11,700 |
2025/3/10 |
662 |
668 |
655 |
658 |
-0.45% |
8,900 |
2025/3/7 |
683 |
683 |
658 |
661 |
-2.79% |
14,900 |
2025/3/6 |
672 |
690 |
672 |
680 |
+1.19% |
12,900 |
2025/3/5 |
691 |
691 |
665 |
672 |
-1.32% |
18,500 |
2025/3/4 |
660 |
690 |
653 |
681 |
+2.10% |
61,000 |
2025/3/3 |
639 |
667 |
639 |
667 |
+6.21% |
29,100 |
2025/2/28 |
638 |
638 |
620 |
628 |
-1.57% |
21,700 |
2025/2/27 |
647 |
648 |
638 |
638 |
-0.93% |
11,600 |
2025/2/26 |
640 |
644 |
627 |
644 |
+0.00% |
22,100 |
2025/2/25 |
650 |
668 |
640 |
644 |
-1.53% |
19,500 |
2025/2/21 |
650 |
658 |
643 |
654 |
+1.24% |
13,200 |
2025/2/20 |
656 |
675 |
645 |
646 |
-1.52% |
33,700 |
2025/2/19 |
652 |
656 |
640 |
656 |
+0.46% |
24,400 |
2025/2/18 |
638 |
653 |
631 |
653 |
+3.16% |
47,900 |
2025/2/17 |
649 |
649 |
620 |
633 |
-15.49% |
168,700 |
2025/2/14 |
725 |
757 |
720 |
749 |
+2.88% |
60,000 |
2025/2/13 |
726 |
728 |
703 |
728 |
+2.39% |
23,800 |
2025/2/12 |
738 |
757 |
703 |
711 |
-3.13% |
34,500 |
2025/2/10 |
710 |
737 |
710 |
734 |
+4.86% |
29,900 |
2025/2/7 |
695 |
708 |
687 |
700 |
+1.01% |
9,000 |
2025/2/6 |
687 |
704 |
685 |
693 |
+0.58% |
18,900 |
2025/2/5 |
704 |
708 |
668 |
689 |
-3.50% |
22,100 |
2025/2/4 |
704 |
716 |
694 |
714 |
+2.88% |
8,600 |
2025/2/3 |
697 |
697 |
665 |
694 |
+1.02% |
20,300 |
2025/1/31 |
715 |
719 |
683 |
687 |
-3.51% |
32,900 |
2025/1/30 |
723 |
724 |
700 |
712 |
+0.14% |
21,800 |
2025/1/29 |
682 |
717 |
681 |
711 |
+4.25% |
25,900 |
2025/1/28 |
692 |
692 |
682 |
682 |
-0.15% |
7,500 |
2025/1/27 |
689 |
705 |
679 |
683 |
+1.34% |
41,100 |
2025/1/24 |
662 |
684 |
651 |
674 |
+3.37% |
32,300 |
2025/1/23 |
657 |
664 |
645 |
652 |
-0.31% |
19,600 |
2025/1/22 |
636 |
655 |
633 |
654 |
+2.83% |
12,600 |
2025/1/21 |
635 |
636 |
627 |
636 |
+0.79% |
14,000 |
2025/1/20 |
618 |
636 |
618 |
631 |
+2.60% |
15,900 |
2025/1/17 |
622 |
624 |
610 |
615 |
-1.60% |
11,600 |
2025/1/16 |
620 |
632 |
616 |
625 |
+1.46% |
20,900 |
2025/1/15 |
620 |
625 |
609 |
616 |
-1.28% |
19,200 |
2025/1/14 |
631 |
632 |
617 |
624 |
-0.95% |
21,500 |
2025/1/10 |
629 |
639 |
626 |
630 |
+0.32% |
8,800 |
2025/1/9 |
629 |
635 |
626 |
628 |
-1.10% |
16,500 |
2025/1/8 |
638 |
643 |
630 |
635 |
-0.47% |
16,600 |
2025/1/7 |
648 |
648 |
626 |
638 |
-1.39% |
25,800 |
2025/1/6 |
659 |
660 |
647 |
647 |
-0.92% |
26,500 |
2024/12/30 |
659 |
659 |
644 |
653 |
+0.62% |
21,100 |
2024/12/27 |
646 |
659 |
631 |
649 |
+3.67% |
46,100 |
2024/12/26 |
618 |
632 |
610 |
626 |
+2.29% |
74,600 |
2024/12/25 |
624 |
624 |
611 |
612 |
-1.29% |
20,300 |
2024/12/24 |
620 |
620 |
609 |
620 |
+0.81% |
28,900 |
2024/12/23 |
613 |
620 |
611 |
615 |
+1.15% |
20,400 |
2024/12/20 |
617 |
617 |
606 |
608 |
-1.46% |
20,900 |
2024/12/19 |
606 |
627 |
606 |
617 |
-0.48% |
39,400 |
2024/12/18 |
615 |
629 |
605 |
620 |
+2.48% |
66,800 |
2024/12/17 |
613 |
614 |
605 |
605 |
-1.79% |
36,900 |
2024/12/16 |
629 |
629 |
612 |
616 |
-2.22% |
16,900 |
2024/12/13 |
633 |
633 |
627 |
630 |
-0.47% |
9,400 |
2024/12/12 |
622 |
639 |
621 |
633 |
+1.44% |
25,400 |
2024/12/11 |
628 |
631 |
617 |
624 |
-1.11% |
13,500 |
2024/12/10 |
612 |
635 |
612 |
631 |
+3.10% |
85,300 |
|