日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
760 |
777 |
749 |
776 |
+2.11% |
207,600 |
2025/7/11 |
766 |
787 |
750 |
760 |
-2.19% |
365,900 |
2025/7/10 |
718 |
792 |
711 |
777 |
+8.82% |
535,800 |
2025/7/9 |
693 |
715 |
692 |
714 |
+3.63% |
127,400 |
2025/7/8 |
686 |
692 |
683 |
689 |
+1.32% |
82,400 |
2025/7/7 |
682 |
689 |
678 |
680 |
+1.04% |
72,400 |
2025/7/4 |
659 |
673 |
658 |
673 |
+2.12% |
81,300 |
2025/7/3 |
653 |
659 |
651 |
659 |
+1.38% |
51,400 |
2025/7/2 |
646 |
656 |
644 |
650 |
+0.46% |
51,100 |
2025/7/1 |
656 |
656 |
647 |
647 |
-1.37% |
60,400 |
2025/6/30 |
661 |
664 |
656 |
656 |
-0.76% |
39,100 |
2025/6/27 |
657 |
662 |
656 |
661 |
+0.61% |
90,000 |
2025/6/26 |
652 |
658 |
652 |
657 |
+0.92% |
40,600 |
2025/6/25 |
651 |
652 |
645 |
651 |
+0.00% |
76,500 |
2025/6/24 |
653 |
654 |
649 |
651 |
+0.31% |
32,500 |
2025/6/23 |
654 |
656 |
647 |
649 |
-0.76% |
69,500 |
2025/6/20 |
656 |
656 |
649 |
654 |
-0.46% |
97,900 |
2025/6/19 |
652 |
659 |
652 |
657 |
+0.92% |
44,900 |
2025/6/18 |
651 |
654 |
651 |
651 |
-0.91% |
71,300 |
2025/6/17 |
656 |
658 |
650 |
657 |
+0.15% |
54,800 |
2025/6/16 |
652 |
656 |
649 |
656 |
+1.55% |
35,300 |
2025/6/13 |
647 |
649 |
644 |
646 |
-0.77% |
65,200 |
2025/6/12 |
656 |
656 |
649 |
651 |
-0.76% |
51,300 |
2025/6/11 |
660 |
660 |
655 |
656 |
-0.15% |
38,300 |
2025/6/10 |
665 |
667 |
657 |
657 |
-1.05% |
60,200 |
2025/6/9 |
671 |
672 |
664 |
664 |
-0.90% |
36,600 |
2025/6/6 |
666 |
672 |
666 |
670 |
+0.60% |
30,400 |
2025/6/5 |
667 |
670 |
665 |
666 |
-0.15% |
39,300 |
2025/6/4 |
669 |
671 |
666 |
667 |
-0.30% |
30,300 |
2025/6/3 |
673 |
674 |
669 |
669 |
-0.59% |
33,900 |
2025/6/2 |
676 |
678 |
672 |
673 |
-1.03% |
37,500 |
2025/5/30 |
683 |
686 |
680 |
680 |
-1.31% |
53,400 |
2025/5/29 |
685 |
693 |
684 |
689 |
+1.62% |
61,000 |
2025/5/28 |
676 |
686 |
675 |
678 |
+1.50% |
71,000 |
2025/5/27 |
671 |
672 |
666 |
668 |
+0.15% |
29,400 |
2025/5/26 |
669 |
675 |
667 |
667 |
-0.30% |
20,100 |
2025/5/23 |
666 |
671 |
666 |
669 |
+0.30% |
21,200 |
2025/5/22 |
667 |
673 |
661 |
667 |
-0.45% |
58,900 |
2025/5/21 |
664 |
676 |
664 |
670 |
+0.90% |
49,800 |
2025/5/20 |
678 |
681 |
664 |
664 |
-1.92% |
49,700 |
2025/5/19 |
674 |
685 |
673 |
677 |
+0.15% |
50,500 |
2025/5/16 |
676 |
682 |
669 |
676 |
+0.75% |
29,300 |
2025/5/15 |
671 |
678 |
669 |
671 |
-0.74% |
20,500 |
2025/5/14 |
678 |
678 |
667 |
676 |
+0.45% |
30,500 |
2025/5/13 |
678 |
680 |
673 |
673 |
-0.30% |
21,500 |
2025/5/12 |
685 |
685 |
674 |
675 |
-1.60% |
18,600 |
2025/5/9 |
685 |
689 |
681 |
686 |
+0.15% |
28,300 |
2025/5/8 |
677 |
685 |
663 |
685 |
+1.78% |
46,500 |
2025/5/7 |
661 |
689 |
654 |
673 |
+1.97% |
183,400 |
2025/5/2 |
670 |
672 |
658 |
660 |
-1.05% |
27,500 |
2025/5/1 |
673 |
675 |
667 |
667 |
-1.04% |
27,100 |
2025/4/30 |
680 |
683 |
674 |
674 |
-0.88% |
20,400 |
2025/4/28 |
680 |
684 |
675 |
680 |
+0.15% |
30,500 |
2025/4/25 |
677 |
685 |
673 |
679 |
+0.30% |
24,800 |
2025/4/24 |
695 |
695 |
672 |
677 |
-2.17% |
36,700 |
2025/4/23 |
697 |
697 |
684 |
692 |
+1.02% |
45,100 |
2025/4/22 |
681 |
696 |
681 |
685 |
+0.59% |
37,500 |
2025/4/21 |
676 |
689 |
676 |
681 |
-0.73% |
25,200 |
2025/4/18 |
658 |
686 |
658 |
686 |
+5.38% |
59,400 |
2025/4/17 |
652 |
657 |
651 |
651 |
+0.00% |
16,900 |
2025/4/16 |
658 |
661 |
650 |
651 |
-0.91% |
23,200 |
2025/4/15 |
657 |
663 |
655 |
657 |
+0.00% |
18,000 |
2025/4/14 |
655 |
660 |
647 |
657 |
+0.77% |
27,400 |
2025/4/11 |
670 |
670 |
634 |
652 |
-3.12% |
66,300 |
2025/4/10 |
657 |
681 |
637 |
673 |
+9.43% |
91,700 |
2025/4/9 |
629 |
630 |
615 |
615 |
-3.45% |
67,200 |
2025/4/8 |
621 |
642 |
612 |
637 |
+5.81% |
45,700 |
2025/4/7 |
587 |
618 |
586 |
602 |
-6.67% |
77,300 |
2025/4/4 |
675 |
675 |
638 |
645 |
-4.73% |
68,100 |
2025/4/3 |
674 |
682 |
670 |
677 |
-0.44% |
45,800 |
2025/4/2 |
695 |
696 |
671 |
680 |
-0.73% |
114,100 |
2025/4/1 |
669 |
692 |
660 |
685 |
+3.47% |
163,900 |
2025/3/31 |
677 |
677 |
662 |
662 |
-2.36% |
39,500 |
2025/3/28 |
690 |
690 |
678 |
678 |
-2.02% |
37,300 |
2025/3/27 |
685 |
692 |
680 |
692 |
+1.02% |
49,800 |
2025/3/26 |
682 |
685 |
675 |
685 |
+0.88% |
41,100 |
2025/3/25 |
671 |
679 |
669 |
679 |
+1.19% |
31,800 |
2025/3/24 |
683 |
683 |
670 |
671 |
-0.89% |
23,500 |
2025/3/21 |
681 |
681 |
671 |
677 |
-0.59% |
22,300 |
2025/3/19 |
679 |
685 |
679 |
681 |
+0.29% |
14,600 |
2025/3/18 |
676 |
684 |
676 |
679 |
+0.44% |
26,600 |
2025/3/17 |
671 |
678 |
671 |
676 |
+0.60% |
12,700 |
2025/3/14 |
669 |
677 |
669 |
672 |
+0.45% |
28,000 |
2025/3/13 |
675 |
675 |
668 |
669 |
-1.04% |
20,200 |
2025/3/12 |
669 |
678 |
669 |
676 |
+1.05% |
20,800 |
2025/3/11 |
675 |
676 |
668 |
669 |
-0.89% |
26,100 |
2025/3/10 |
680 |
680 |
675 |
675 |
-0.44% |
15,200 |
2025/3/7 |
676 |
684 |
675 |
678 |
-0.88% |
17,300 |
2025/3/6 |
671 |
684 |
671 |
684 |
+1.94% |
31,800 |
2025/3/5 |
672 |
672 |
664 |
671 |
+0.15% |
18,400 |
2025/3/4 |
675 |
675 |
664 |
670 |
-0.74% |
14,000 |
2025/3/3 |
671 |
675 |
669 |
675 |
+0.75% |
31,400 |
2025/2/28 |
670 |
670 |
663 |
670 |
+0.00% |
18,200 |
2025/2/27 |
658 |
674 |
653 |
670 |
-1.03% |
41,700 |
2025/2/26 |
686 |
686 |
663 |
677 |
-1.74% |
104,400 |
2025/2/25 |
681 |
695 |
681 |
689 |
+1.03% |
30,500 |
2025/2/21 |
681 |
684 |
681 |
682 |
+0.00% |
18,900 |
2025/2/20 |
682 |
684 |
681 |
682 |
+0.00% |
22,200 |
2025/2/19 |
682 |
687 |
681 |
682 |
+0.00% |
12,800 |
2025/2/18 |
686 |
686 |
682 |
682 |
-0.58% |
16,700 |
2025/2/17 |
683 |
690 |
683 |
686 |
+0.59% |
18,800 |
2025/2/14 |
689 |
689 |
682 |
682 |
-0.58% |
11,600 |
2025/2/13 |
686 |
691 |
685 |
686 |
+0.00% |
9,900 |
2025/2/12 |
689 |
691 |
685 |
686 |
+0.59% |
11,100 |
2025/2/10 |
690 |
690 |
682 |
682 |
-1.02% |
10,600 |
2025/2/7 |
689 |
696 |
688 |
689 |
+0.00% |
14,600 |
2025/2/6 |
685 |
690 |
685 |
689 |
+1.17% |
7,300 |
2025/2/5 |
680 |
688 |
680 |
681 |
+0.59% |
21,400 |
2025/2/4 |
679 |
684 |
676 |
677 |
+0.59% |
20,100 |
2025/2/3 |
684 |
685 |
672 |
673 |
-1.90% |
41,300 |
2025/1/31 |
690 |
690 |
683 |
686 |
-0.44% |
15,800 |
2025/1/30 |
684 |
689 |
682 |
689 |
+0.58% |
20,000 |
2025/1/29 |
687 |
690 |
685 |
685 |
-0.29% |
16,400 |
2025/1/28 |
675 |
693 |
675 |
687 |
+1.93% |
26,300 |
2025/1/27 |
681 |
681 |
674 |
674 |
+0.00% |
11,700 |
2025/1/24 |
677 |
683 |
674 |
674 |
-0.44% |
17,800 |
2025/1/23 |
677 |
677 |
672 |
677 |
+1.04% |
29,600 |
2025/1/22 |
668 |
675 |
668 |
670 |
+0.45% |
22,600 |
2025/1/21 |
671 |
673 |
667 |
667 |
-0.60% |
16,600 |
2025/1/20 |
664 |
674 |
664 |
671 |
+1.21% |
11,900 |
2025/1/17 |
668 |
671 |
663 |
663 |
-0.45% |
27,200 |
2025/1/16 |
672 |
676 |
666 |
666 |
-0.60% |
20,300 |
2025/1/15 |
673 |
677 |
670 |
670 |
-0.45% |
29,100 |
|