日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
657 |
675 |
650 |
660 |
+1.54% |
100,200 |
2025/7/10 |
657 |
669 |
641 |
650 |
-1.07% |
125,400 |
2025/7/9 |
608 |
662 |
605 |
657 |
+7.88% |
330,100 |
2025/7/8 |
580 |
613 |
580 |
609 |
+5.18% |
141,000 |
2025/7/7 |
603 |
603 |
574 |
579 |
-2.36% |
54,800 |
2025/7/4 |
601 |
610 |
583 |
593 |
-0.17% |
102,000 |
2025/7/3 |
577 |
598 |
577 |
594 |
+1.19% |
50,200 |
2025/7/2 |
574 |
590 |
570 |
587 |
+2.80% |
82,800 |
2025/7/1 |
589 |
605 |
570 |
571 |
-2.73% |
130,500 |
2025/6/30 |
613 |
621 |
580 |
587 |
-5.32% |
287,000 |
2025/6/27 |
610 |
623 |
601 |
620 |
+2.99% |
119,300 |
2025/6/26 |
625 |
639 |
600 |
602 |
-3.83% |
120,800 |
2025/6/25 |
635 |
639 |
610 |
626 |
-1.42% |
143,700 |
2025/6/24 |
647 |
652 |
622 |
635 |
+1.28% |
76,600 |
2025/6/23 |
629 |
638 |
603 |
627 |
-1.57% |
132,300 |
2025/6/20 |
635 |
658 |
628 |
637 |
-1.24% |
97,900 |
2025/6/19 |
646 |
689 |
628 |
645 |
+0.00% |
290,300 |
2025/6/18 |
586 |
675 |
576 |
645 |
+11.98% |
684,000 |
2025/6/17 |
579 |
588 |
570 |
576 |
-2.21% |
32,800 |
2025/6/16 |
560 |
598 |
543 |
589 |
+4.99% |
127,400 |
2025/6/13 |
562 |
573 |
510 |
561 |
-1.06% |
169,900 |
2025/6/12 |
531 |
582 |
514 |
567 |
+6.38% |
94,500 |
2025/6/11 |
535 |
545 |
498 |
533 |
-4.82% |
204,400 |
2025/6/10 |
560 |
570 |
556 |
560 |
+0.00% |
33,600 |
2025/6/9 |
555 |
563 |
551 |
560 |
+0.72% |
25,500 |
2025/6/6 |
573 |
574 |
556 |
556 |
-1.24% |
19,700 |
2025/6/5 |
561 |
567 |
555 |
563 |
+2.18% |
13,500 |
2025/6/4 |
558 |
568 |
551 |
551 |
-1.78% |
14,600 |
2025/6/3 |
578 |
580 |
559 |
561 |
-1.58% |
13,600 |
2025/6/2 |
581 |
585 |
570 |
570 |
-1.72% |
26,700 |
2025/5/30 |
558 |
580 |
556 |
580 |
+2.47% |
41,200 |
2025/5/29 |
540 |
569 |
540 |
566 |
+4.81% |
41,200 |
2025/5/28 |
553 |
557 |
538 |
540 |
-1.10% |
35,800 |
2025/5/27 |
543 |
554 |
543 |
546 |
+1.49% |
23,900 |
2025/5/26 |
540 |
553 |
538 |
538 |
-0.37% |
15,500 |
2025/5/23 |
557 |
561 |
540 |
540 |
-3.05% |
16,900 |
2025/5/22 |
534 |
563 |
534 |
557 |
+2.77% |
60,400 |
2025/5/21 |
559 |
559 |
542 |
542 |
-3.21% |
36,000 |
2025/5/20 |
552 |
563 |
548 |
560 |
+1.27% |
43,100 |
2025/5/19 |
553 |
568 |
546 |
553 |
+0.18% |
62,500 |
2025/5/16 |
549 |
558 |
538 |
552 |
+2.41% |
63,000 |
2025/5/15 |
543 |
549 |
537 |
539 |
-1.46% |
18,900 |
2025/5/14 |
537 |
560 |
535 |
547 |
+0.37% |
77,000 |
2025/5/13 |
528 |
554 |
528 |
545 |
+3.22% |
42,300 |
2025/5/12 |
537 |
546 |
525 |
528 |
-1.86% |
21,500 |
2025/5/9 |
538 |
544 |
533 |
538 |
+0.75% |
18,500 |
2025/5/8 |
532 |
542 |
524 |
534 |
+2.30% |
35,600 |
2025/5/7 |
522 |
536 |
522 |
522 |
+0.38% |
39,000 |
2025/5/2 |
546 |
549 |
520 |
520 |
-4.76% |
68,100 |
2025/5/1 |
553 |
574 |
537 |
546 |
-0.55% |
67,400 |
2025/4/30 |
543 |
553 |
529 |
549 |
+1.86% |
59,600 |
2025/4/28 |
558 |
558 |
528 |
539 |
-1.64% |
64,300 |
2025/4/25 |
543 |
551 |
525 |
548 |
+1.67% |
104,700 |
2025/4/24 |
600 |
603 |
536 |
539 |
-11.64% |
414,700 |
2025/4/23 |
600 |
623 |
585 |
610 |
+2.52% |
141,700 |
2025/4/22 |
564 |
611 |
559 |
595 |
+5.87% |
147,100 |
2025/4/21 |
584 |
589 |
561 |
562 |
-2.43% |
57,200 |
2025/4/18 |
585 |
592 |
571 |
576 |
-1.54% |
60,000 |
2025/4/17 |
571 |
595 |
570 |
585 |
+1.92% |
85,100 |
2025/4/16 |
583 |
602 |
571 |
574 |
+1.77% |
151,100 |
2025/4/15 |
574 |
599 |
564 |
564 |
+1.08% |
114,700 |
2025/4/14 |
559 |
575 |
558 |
558 |
+0.72% |
83,300 |
2025/4/11 |
508 |
561 |
508 |
554 |
+1.09% |
99,900 |
2025/4/10 |
520 |
548 |
502 |
548 |
+14.88% |
131,500 |
2025/4/9 |
551 |
551 |
441 |
477 |
-11.83% |
412,900 |
2025/4/8 |
541 |
541 |
521 |
541 |
+17.35% |
203,900 |
2025/4/7 |
490 |
503 |
461 |
461 |
-17.83% |
403,900 |
2025/4/4 |
612 |
616 |
519 |
561 |
-9.37% |
440,800 |
2025/4/3 |
593 |
625 |
579 |
619 |
+2.65% |
361,400 |
2025/4/2 |
574 |
610 |
574 |
603 |
+5.05% |
189,600 |
2025/4/1 |
574 |
585 |
550 |
574 |
+1.77% |
133,600 |
2025/3/31 |
573 |
579 |
560 |
564 |
-4.89% |
119,200 |
2025/3/28 |
575 |
602 |
575 |
593 |
+4.04% |
242,100 |
2025/3/27 |
581 |
602 |
565 |
570 |
-1.89% |
247,800 |
2025/3/26 |
579 |
594 |
560 |
581 |
+0.17% |
207,600 |
2025/3/25 |
570 |
588 |
522 |
580 |
+0.00% |
551,800 |
2025/3/24 |
613 |
620 |
577 |
580 |
-4.92% |
304,800 |
2025/3/21 |
607 |
613 |
591 |
610 |
+0.66% |
325,600 |
2025/3/19 |
571 |
617 |
567 |
606 |
+5.03% |
416,000 |
2025/3/18 |
552 |
590 |
546 |
577 |
+3.78% |
265,000 |
2025/3/17 |
560 |
599 |
553 |
556 |
-2.46% |
539,800 |
2025/3/14 |
527 |
589 |
520 |
570 |
+9.62% |
1,042,900 |
2025/3/13 |
495 |
525 |
494 |
520 |
+4.00% |
378,800 |
2025/3/12 |
464 |
535 |
451 |
500 |
+7.76% |
984,800 |
2025/3/11 |
449 |
468 |
438 |
464 |
+2.65% |
314,400 |
2025/3/10 |
434 |
458 |
427 |
452 |
+5.36% |
342,200 |
2025/3/7 |
434 |
436 |
419 |
429 |
-2.50% |
284,500 |
2025/3/6 |
443 |
448 |
431 |
440 |
-0.23% |
309,600 |
2025/3/5 |
480 |
485 |
433 |
441 |
-11.09% |
1,003,000 |
2025/3/4 |
510 |
542 |
482 |
496 |
-4.62% |
1,213,400 |
2025/3/3 |
513 |
554 |
466 |
520 |
+6.78% |
3,397,300 |
2025/2/28 |
406 |
487 |
393 |
487 |
+19.66% |
2,900,100 |
2025/2/27 |
412 |
415 |
403 |
407 |
-2.16% |
58,300 |
2025/2/26 |
413 |
418 |
411 |
416 |
+0.73% |
49,700 |
2025/2/25 |
409 |
419 |
406 |
413 |
+1.47% |
47,100 |
2025/2/21 |
410 |
418 |
406 |
407 |
+0.00% |
47,100 |
2025/2/20 |
405 |
425 |
405 |
407 |
+1.75% |
136,800 |
2025/2/19 |
408 |
408 |
395 |
400 |
-1.48% |
84,500 |
2025/2/18 |
409 |
411 |
406 |
406 |
+0.00% |
49,800 |
2025/2/17 |
403 |
412 |
403 |
406 |
+0.74% |
51,500 |
2025/2/14 |
417 |
417 |
403 |
403 |
-3.36% |
90,900 |
2025/2/13 |
429 |
437 |
417 |
417 |
-2.34% |
194,000 |
2025/2/12 |
409 |
430 |
409 |
427 |
+4.40% |
299,100 |
2025/2/10 |
404 |
422 |
402 |
409 |
+0.49% |
238,800 |
2025/2/7 |
404 |
412 |
397 |
407 |
+0.49% |
167,100 |
2025/2/6 |
406 |
415 |
400 |
405 |
+0.00% |
130,700 |
2025/2/5 |
410 |
419 |
403 |
405 |
+0.75% |
250,600 |
2025/2/4 |
415 |
422 |
400 |
402 |
-2.19% |
296,100 |
2025/2/3 |
392 |
423 |
385 |
411 |
+2.75% |
625,900 |
2025/1/31 |
407 |
415 |
390 |
400 |
+1.78% |
1,383,600 |
2025/1/30 |
450 |
458 |
389 |
393 |
-16.20% |
3,682,200 |
2025/1/29 |
556 |
567 |
469 |
469 |
-17.57% |
1,410,700 |
2025/1/28 |
679 |
769 |
569 |
569 |
-14.95% |
2,543,900 |
2025/1/27 |
669 |
669 |
669 |
669 |
+17.57% |
60,400 |
2025/1/24 |
514 |
569 |
479 |
569 |
+16.36% |
3,009,700 |
2025/1/23 |
441 |
489 |
425 |
489 |
+19.56% |
4,200,900 |
2025/1/22 |
475 |
527 |
407 |
409 |
-10.89% |
2,600,100 |
2025/1/21 |
411 |
459 |
370 |
459 |
+21.11% |
5,497,600 |
2025/1/20 |
298 |
379 |
298 |
379 |
+26.76% |
3,976,200 |
2025/1/17 |
294 |
302 |
294 |
299 |
+1.36% |
22,600 |
2025/1/16 |
309 |
349 |
290 |
295 |
-4.84% |
257,200 |
2025/1/15 |
308 |
310 |
306 |
310 |
+0.65% |
2,000 |
2025/1/14 |
307 |
310 |
305 |
308 |
-0.32% |
4,700 |
|