日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
744 |
780 |
734 |
735 |
-1.21% |
117,500 |
2025/7/10 |
750 |
759 |
732 |
744 |
-0.80% |
57,800 |
2025/7/9 |
752 |
759 |
734 |
750 |
+0.13% |
58,000 |
2025/7/8 |
711 |
751 |
711 |
749 |
+5.49% |
76,500 |
2025/7/7 |
708 |
722 |
705 |
710 |
+0.85% |
20,000 |
2025/7/4 |
740 |
740 |
704 |
704 |
-4.74% |
52,000 |
2025/7/3 |
735 |
742 |
726 |
739 |
+0.41% |
38,300 |
2025/7/2 |
770 |
770 |
736 |
736 |
-4.42% |
47,900 |
2025/7/1 |
779 |
790 |
766 |
770 |
-2.28% |
41,500 |
2025/6/30 |
743 |
788 |
740 |
788 |
+6.63% |
48,400 |
2025/6/27 |
760 |
765 |
739 |
739 |
-2.76% |
56,100 |
2025/6/26 |
782 |
787 |
759 |
760 |
-3.18% |
37,300 |
2025/6/25 |
791 |
793 |
781 |
785 |
-0.76% |
23,000 |
2025/6/24 |
786 |
810 |
786 |
791 |
+0.76% |
44,000 |
2025/6/23 |
798 |
801 |
773 |
785 |
-2.24% |
70,700 |
2025/6/20 |
814 |
824 |
782 |
803 |
-2.07% |
86,600 |
2025/6/19 |
795 |
828 |
781 |
820 |
+3.80% |
106,000 |
2025/6/18 |
779 |
809 |
764 |
790 |
+1.41% |
131,000 |
2025/6/17 |
788 |
788 |
761 |
779 |
+0.78% |
56,500 |
2025/6/16 |
787 |
798 |
768 |
773 |
-0.90% |
90,400 |
2025/6/13 |
772 |
787 |
748 |
780 |
+3.04% |
65,600 |
2025/6/12 |
775 |
775 |
743 |
757 |
+0.93% |
68,300 |
2025/6/11 |
736 |
770 |
727 |
750 |
+0.81% |
61,600 |
2025/6/10 |
727 |
756 |
725 |
744 |
+2.62% |
83,200 |
2025/6/9 |
745 |
758 |
717 |
725 |
-5.72% |
113,600 |
2025/6/6 |
811 |
825 |
748 |
769 |
-5.18% |
211,800 |
2025/6/5 |
750 |
839 |
735 |
811 |
+7.70% |
451,900 |
2025/6/4 |
742 |
768 |
723 |
753 |
+0.53% |
240,200 |
2025/6/3 |
726 |
779 |
677 |
749 |
+3.31% |
877,500 |
2025/6/2 |
725 |
725 |
725 |
725 |
+16.00% |
125,600 |
2025/5/30 |
625 |
648 |
616 |
625 |
+0.32% |
79,600 |
2025/5/29 |
660 |
661 |
613 |
623 |
-5.32% |
121,200 |
2025/5/28 |
745 |
779 |
646 |
658 |
-4.64% |
676,400 |
2025/5/27 |
598 |
690 |
595 |
690 |
+16.95% |
354,400 |
2025/5/26 |
569 |
590 |
561 |
590 |
+5.55% |
46,300 |
2025/5/23 |
564 |
578 |
558 |
559 |
-0.89% |
27,400 |
2025/5/22 |
560 |
564 |
553 |
564 |
+1.08% |
12,900 |
2025/5/21 |
543 |
561 |
542 |
558 |
+2.76% |
24,100 |
2025/5/20 |
518 |
554 |
518 |
543 |
+5.03% |
29,700 |
2025/5/19 |
526 |
538 |
517 |
517 |
-2.82% |
19,100 |
2025/5/16 |
520 |
532 |
519 |
532 |
+1.14% |
9,400 |
2025/5/15 |
521 |
533 |
511 |
526 |
+1.54% |
33,700 |
2025/5/14 |
513 |
534 |
510 |
518 |
+0.19% |
31,500 |
2025/5/13 |
513 |
517 |
509 |
517 |
+1.97% |
10,000 |
2025/5/12 |
508 |
514 |
506 |
507 |
-0.20% |
6,100 |
2025/5/9 |
513 |
517 |
508 |
508 |
-0.97% |
19,700 |
2025/5/8 |
518 |
543 |
511 |
513 |
-1.16% |
124,500 |
2025/5/7 |
524 |
553 |
512 |
519 |
-0.95% |
98,700 |
2025/5/2 |
538 |
558 |
515 |
524 |
-2.60% |
170,900 |
2025/5/1 |
558 |
558 |
538 |
538 |
-1.82% |
11,600 |
2025/4/30 |
568 |
581 |
538 |
548 |
-3.35% |
92,700 |
2025/4/28 |
540 |
582 |
535 |
567 |
+3.85% |
91,100 |
2025/4/25 |
531 |
557 |
531 |
546 |
+3.41% |
18,700 |
2025/4/24 |
539 |
539 |
528 |
528 |
-0.19% |
7,600 |
2025/4/23 |
541 |
545 |
528 |
529 |
-1.86% |
10,700 |
2025/4/22 |
528 |
573 |
528 |
539 |
+2.47% |
45,100 |
2025/4/21 |
528 |
528 |
516 |
526 |
+1.54% |
12,400 |
2025/4/18 |
520 |
530 |
518 |
518 |
+0.19% |
14,500 |
2025/4/17 |
503 |
517 |
499 |
517 |
+4.02% |
12,000 |
2025/4/16 |
518 |
520 |
496 |
497 |
-4.79% |
25,100 |
2025/4/15 |
541 |
541 |
518 |
522 |
-2.97% |
21,400 |
2025/4/14 |
553 |
553 |
533 |
538 |
-0.92% |
18,800 |
2025/4/11 |
516 |
543 |
510 |
543 |
+3.23% |
16,100 |
2025/4/10 |
526 |
542 |
520 |
526 |
+7.57% |
41,800 |
2025/4/9 |
495 |
513 |
473 |
489 |
-6.86% |
38,500 |
2025/4/8 |
469 |
525 |
469 |
525 |
+15.89% |
43,500 |
2025/4/7 |
434 |
490 |
434 |
453 |
-14.20% |
123,000 |
2025/4/4 |
555 |
558 |
491 |
528 |
-6.71% |
88,000 |
2025/4/3 |
555 |
589 |
546 |
566 |
-0.18% |
55,800 |
2025/4/2 |
568 |
570 |
563 |
567 |
-0.18% |
16,100 |
2025/4/1 |
584 |
590 |
566 |
568 |
-2.74% |
17,900 |
2025/3/31 |
590 |
595 |
578 |
584 |
-2.34% |
32,400 |
2025/3/28 |
603 |
609 |
598 |
598 |
-0.99% |
13,800 |
2025/3/27 |
609 |
615 |
604 |
604 |
-2.11% |
13,500 |
2025/3/26 |
610 |
622 |
608 |
617 |
-0.16% |
12,200 |
2025/3/25 |
618 |
625 |
607 |
618 |
+0.16% |
13,500 |
2025/3/24 |
617 |
624 |
610 |
617 |
+0.82% |
8,700 |
2025/3/21 |
612 |
624 |
605 |
612 |
+0.16% |
19,300 |
2025/3/19 |
614 |
627 |
609 |
611 |
-1.45% |
24,000 |
2025/3/18 |
605 |
626 |
605 |
620 |
+2.99% |
33,400 |
2025/3/17 |
618 |
618 |
602 |
602 |
-0.99% |
11,000 |
2025/3/14 |
617 |
617 |
606 |
608 |
+0.66% |
31,400 |
2025/3/13 |
612 |
620 |
603 |
604 |
-1.15% |
33,700 |
2025/3/12 |
593 |
613 |
591 |
611 |
+3.56% |
34,800 |
2025/3/11 |
581 |
592 |
570 |
590 |
-0.51% |
27,500 |
2025/3/10 |
593 |
593 |
582 |
593 |
+1.19% |
16,200 |
2025/3/7 |
585 |
597 |
582 |
586 |
+1.21% |
31,300 |
2025/3/6 |
575 |
591 |
575 |
579 |
-0.69% |
39,500 |
2025/3/5 |
580 |
590 |
566 |
583 |
-0.85% |
30,100 |
2025/3/4 |
587 |
594 |
573 |
588 |
-1.01% |
31,600 |
2025/3/3 |
600 |
609 |
590 |
594 |
-0.83% |
20,200 |
2025/2/28 |
596 |
600 |
588 |
599 |
-0.17% |
22,600 |
2025/2/27 |
608 |
613 |
600 |
600 |
-2.12% |
15,600 |
2025/2/26 |
614 |
615 |
591 |
613 |
-0.49% |
42,300 |
2025/2/25 |
615 |
625 |
612 |
616 |
-1.44% |
17,100 |
2025/2/21 |
611 |
629 |
609 |
625 |
+1.46% |
16,400 |
2025/2/20 |
624 |
629 |
614 |
616 |
-2.22% |
50,700 |
2025/2/19 |
658 |
662 |
630 |
630 |
-2.78% |
54,900 |
2025/2/18 |
671 |
671 |
648 |
648 |
-1.97% |
28,900 |
2025/2/17 |
670 |
674 |
650 |
661 |
+1.69% |
51,200 |
2025/2/14 |
641 |
674 |
640 |
650 |
+1.25% |
57,000 |
2025/2/13 |
650 |
656 |
634 |
642 |
-0.77% |
50,800 |
2025/2/12 |
625 |
648 |
615 |
647 |
+3.69% |
58,500 |
2025/2/10 |
603 |
624 |
602 |
624 |
+3.14% |
17,400 |
2025/2/7 |
605 |
609 |
600 |
605 |
-1.31% |
14,400 |
2025/2/6 |
615 |
615 |
603 |
613 |
+0.33% |
13,300 |
2025/2/5 |
596 |
611 |
591 |
611 |
+2.69% |
18,000 |
2025/2/4 |
594 |
604 |
589 |
595 |
+0.85% |
15,600 |
2025/2/3 |
610 |
610 |
590 |
590 |
-3.75% |
26,900 |
2025/1/31 |
628 |
628 |
608 |
613 |
-1.76% |
33,700 |
2025/1/30 |
619 |
625 |
607 |
624 |
+2.30% |
32,100 |
2025/1/29 |
606 |
616 |
603 |
610 |
+0.83% |
38,500 |
2025/1/28 |
592 |
608 |
588 |
605 |
+2.20% |
25,300 |
2025/1/27 |
605 |
605 |
590 |
592 |
-1.82% |
29,600 |
2025/1/24 |
573 |
604 |
570 |
603 |
+5.24% |
53,700 |
2025/1/23 |
574 |
578 |
568 |
573 |
-0.17% |
14,800 |
2025/1/22 |
572 |
576 |
563 |
574 |
+0.35% |
15,100 |
2025/1/21 |
567 |
588 |
562 |
572 |
+0.88% |
31,700 |
2025/1/20 |
556 |
569 |
554 |
567 |
+1.61% |
54,400 |
2025/1/17 |
557 |
560 |
548 |
558 |
-1.06% |
94,100 |
2025/1/16 |
565 |
574 |
555 |
564 |
-0.70% |
99,800 |
2025/1/15 |
579 |
586 |
568 |
568 |
-2.07% |
76,600 |
2025/1/14 |
594 |
607 |
575 |
580 |
-2.36% |
95,700 |
|