日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
773 |
779 |
765 |
775 |
+0.13% |
6,400 |
2025/6/13 |
780 |
782 |
769 |
774 |
-1.40% |
15,500 |
2025/6/12 |
781 |
793 |
781 |
785 |
-0.13% |
5,300 |
2025/6/11 |
780 |
794 |
780 |
786 |
+0.51% |
9,000 |
2025/6/10 |
782 |
790 |
782 |
782 |
-0.89% |
8,000 |
2025/6/9 |
781 |
790 |
781 |
789 |
+1.02% |
2,700 |
2025/6/6 |
786 |
795 |
780 |
781 |
-0.64% |
10,000 |
2025/6/5 |
789 |
800 |
786 |
786 |
-0.38% |
9,600 |
2025/6/4 |
793 |
800 |
789 |
789 |
-0.63% |
8,700 |
2025/6/3 |
801 |
801 |
786 |
794 |
-0.63% |
13,700 |
2025/6/2 |
797 |
800 |
789 |
799 |
-0.50% |
9,100 |
2025/5/30 |
802 |
805 |
796 |
803 |
-0.99% |
25,600 |
2025/5/29 |
796 |
811 |
796 |
811 |
+1.88% |
18,000 |
2025/5/28 |
805 |
805 |
793 |
796 |
-0.38% |
10,500 |
2025/5/27 |
800 |
809 |
799 |
799 |
-0.12% |
4,800 |
2025/5/26 |
796 |
808 |
796 |
800 |
+0.50% |
10,800 |
2025/5/23 |
812 |
812 |
795 |
796 |
-1.12% |
10,300 |
2025/5/22 |
793 |
810 |
792 |
805 |
+0.12% |
10,900 |
2025/5/21 |
797 |
811 |
796 |
804 |
+0.88% |
16,000 |
2025/5/20 |
805 |
821 |
797 |
797 |
-1.97% |
16,600 |
2025/5/19 |
786 |
813 |
775 |
813 |
+4.10% |
38,600 |
2025/5/16 |
858 |
887 |
775 |
781 |
-10.13% |
127,700 |
2025/5/15 |
800 |
898 |
800 |
869 |
+8.62% |
103,300 |
2025/5/14 |
789 |
815 |
789 |
800 |
+0.88% |
14,200 |
2025/5/13 |
808 |
821 |
792 |
793 |
+0.00% |
7,800 |
2025/5/12 |
825 |
828 |
784 |
793 |
-2.94% |
12,000 |
2025/5/9 |
775 |
818 |
775 |
817 |
+5.42% |
20,900 |
2025/5/8 |
764 |
777 |
760 |
775 |
+1.17% |
4,500 |
2025/5/7 |
752 |
795 |
741 |
766 |
+0.39% |
109,500 |
2025/5/2 |
771 |
786 |
756 |
763 |
-1.29% |
8,900 |
2025/5/1 |
755 |
787 |
755 |
773 |
+0.91% |
7,700 |
2025/4/30 |
739 |
766 |
739 |
766 |
+3.79% |
5,600 |
2025/4/28 |
770 |
770 |
738 |
738 |
-3.91% |
9,600 |
2025/4/25 |
750 |
768 |
744 |
768 |
+0.52% |
11,800 |
2025/4/24 |
761 |
764 |
745 |
764 |
-1.16% |
8,400 |
2025/4/23 |
784 |
792 |
752 |
773 |
+1.84% |
11,400 |
2025/4/22 |
775 |
809 |
751 |
759 |
-0.13% |
30,300 |
2025/4/21 |
736 |
768 |
736 |
760 |
+1.20% |
9,200 |
2025/4/18 |
709 |
755 |
704 |
751 |
+6.68% |
15,300 |
2025/4/17 |
675 |
707 |
675 |
704 |
+4.30% |
5,900 |
2025/4/16 |
686 |
688 |
670 |
675 |
-2.03% |
6,900 |
2025/4/15 |
689 |
702 |
686 |
689 |
+0.00% |
6,600 |
2025/4/14 |
734 |
734 |
689 |
689 |
-2.13% |
18,900 |
2025/4/11 |
650 |
710 |
631 |
704 |
+6.67% |
19,500 |
2025/4/10 |
708 |
708 |
660 |
660 |
+8.20% |
20,000 |
2025/4/9 |
630 |
630 |
604 |
610 |
-6.15% |
26,700 |
2025/4/8 |
620 |
655 |
620 |
650 |
+10.17% |
22,000 |
2025/4/7 |
636 |
646 |
587 |
590 |
-17.02% |
53,200 |
2025/4/4 |
754 |
754 |
685 |
711 |
-7.54% |
33,700 |
2025/4/3 |
741 |
784 |
736 |
769 |
-1.91% |
23,100 |
2025/4/2 |
799 |
800 |
776 |
784 |
-2.61% |
10,700 |
2025/4/1 |
847 |
847 |
800 |
805 |
-3.25% |
26,300 |
2025/3/31 |
887 |
887 |
831 |
832 |
-1.19% |
40,500 |
2025/3/28 |
850 |
914 |
831 |
842 |
-0.47% |
81,000 |
2025/3/27 |
800 |
846 |
800 |
846 |
+5.22% |
34,000 |
2025/3/26 |
788 |
805 |
788 |
804 |
+1.90% |
17,400 |
2025/3/25 |
790 |
797 |
786 |
789 |
-0.13% |
7,100 |
2025/3/24 |
796 |
799 |
781 |
790 |
+0.64% |
10,100 |
2025/3/21 |
803 |
809 |
785 |
785 |
-2.00% |
18,000 |
2025/3/19 |
795 |
801 |
790 |
801 |
+0.75% |
12,800 |
2025/3/18 |
790 |
799 |
788 |
795 |
+0.76% |
14,000 |
2025/3/17 |
784 |
798 |
784 |
789 |
+1.41% |
17,600 |
2025/3/14 |
740 |
780 |
740 |
778 |
+5.56% |
26,900 |
2025/3/13 |
772 |
774 |
737 |
737 |
-2.64% |
30,600 |
2025/3/12 |
736 |
757 |
736 |
757 |
+2.99% |
13,300 |
2025/3/11 |
751 |
751 |
731 |
735 |
-2.13% |
26,100 |
2025/3/10 |
762 |
770 |
745 |
751 |
-0.40% |
18,500 |
2025/3/7 |
776 |
776 |
754 |
754 |
-2.84% |
12,700 |
2025/3/6 |
775 |
785 |
767 |
776 |
+0.91% |
10,900 |
2025/3/5 |
761 |
778 |
759 |
769 |
+0.26% |
16,200 |
2025/3/4 |
772 |
784 |
767 |
767 |
-2.04% |
17,900 |
2025/3/3 |
777 |
791 |
777 |
783 |
+1.29% |
16,500 |
2025/2/28 |
777 |
784 |
768 |
773 |
-1.90% |
21,400 |
2025/2/27 |
763 |
808 |
757 |
788 |
+3.96% |
35,900 |
2025/2/26 |
782 |
782 |
753 |
758 |
+0.80% |
24,000 |
2025/2/25 |
752 |
763 |
752 |
752 |
-1.96% |
12,700 |
2025/2/21 |
800 |
808 |
767 |
767 |
-4.60% |
46,800 |
2025/2/20 |
740 |
806 |
740 |
804 |
+8.06% |
72,400 |
2025/2/19 |
747 |
753 |
740 |
744 |
-0.27% |
15,700 |
2025/2/18 |
740 |
759 |
740 |
746 |
+1.22% |
27,100 |
2025/2/17 |
741 |
770 |
730 |
737 |
-7.99% |
79,300 |
2025/2/14 |
801 |
814 |
790 |
801 |
-0.37% |
61,600 |
2025/2/13 |
816 |
824 |
800 |
804 |
-1.83% |
19,600 |
2025/2/12 |
800 |
823 |
798 |
819 |
+2.63% |
25,600 |
2025/2/10 |
803 |
805 |
793 |
798 |
-1.48% |
15,100 |
2025/2/7 |
814 |
823 |
806 |
810 |
-0.61% |
13,800 |
2025/2/6 |
808 |
820 |
807 |
815 |
+0.99% |
17,100 |
2025/2/5 |
788 |
815 |
788 |
807 |
+4.40% |
45,100 |
2025/2/4 |
766 |
784 |
758 |
773 |
+2.93% |
15,000 |
2025/2/3 |
777 |
792 |
750 |
751 |
-4.09% |
20,500 |
2025/1/31 |
783 |
784 |
765 |
783 |
-0.63% |
15,000 |
2025/1/30 |
807 |
807 |
786 |
788 |
-3.31% |
10,000 |
2025/1/29 |
826 |
827 |
794 |
815 |
-1.33% |
18,100 |
2025/1/28 |
797 |
827 |
797 |
826 |
+2.74% |
23,600 |
2025/1/27 |
818 |
818 |
789 |
804 |
+0.12% |
20,400 |
2025/1/24 |
783 |
810 |
780 |
803 |
+2.55% |
42,900 |
2025/1/23 |
749 |
783 |
742 |
783 |
+4.12% |
40,400 |
2025/1/22 |
777 |
777 |
749 |
752 |
-1.31% |
15,200 |
2025/1/21 |
753 |
779 |
753 |
762 |
+0.66% |
31,400 |
2025/1/20 |
708 |
766 |
708 |
757 |
+8.45% |
60,300 |
2025/1/17 |
701 |
704 |
684 |
698 |
-0.43% |
41,200 |
2025/1/16 |
705 |
705 |
695 |
701 |
+0.14% |
29,000 |
2025/1/15 |
719 |
719 |
700 |
700 |
-2.37% |
22,700 |
2025/1/14 |
737 |
737 |
717 |
717 |
-3.37% |
23,000 |
2025/1/10 |
749 |
754 |
740 |
742 |
-1.07% |
12,100 |
2025/1/9 |
763 |
763 |
749 |
750 |
-1.57% |
24,700 |
2025/1/8 |
772 |
772 |
759 |
762 |
-1.30% |
23,600 |
2025/1/7 |
785 |
787 |
772 |
772 |
-1.40% |
23,500 |
2025/1/6 |
789 |
790 |
770 |
783 |
-0.38% |
67,100 |
2024/12/30 |
790 |
795 |
785 |
786 |
-0.25% |
16,000 |
2024/12/27 |
784 |
795 |
767 |
788 |
+1.03% |
30,100 |
2024/12/26 |
784 |
792 |
780 |
780 |
-1.52% |
22,200 |
2024/12/25 |
794 |
804 |
785 |
792 |
-0.13% |
26,100 |
2024/12/24 |
786 |
800 |
779 |
793 |
+0.51% |
18,500 |
2024/12/23 |
829 |
830 |
788 |
789 |
-3.78% |
38,900 |
2024/12/20 |
753 |
820 |
753 |
820 |
+9.48% |
63,700 |
2024/12/19 |
757 |
760 |
747 |
749 |
-2.98% |
47,200 |
2024/12/18 |
777 |
785 |
771 |
772 |
-1.03% |
31,700 |
2024/12/17 |
801 |
801 |
778 |
780 |
-2.26% |
28,200 |
2024/12/16 |
801 |
805 |
798 |
798 |
-0.62% |
17,500 |
2024/12/13 |
791 |
809 |
789 |
803 |
+0.12% |
39,900 |
2024/12/12 |
813 |
816 |
801 |
802 |
-1.23% |
34,200 |
2024/12/11 |
815 |
816 |
807 |
812 |
-0.49% |
23,200 |
|