日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
330 |
350 |
330 |
346 |
+9.15% |
488,700 |
2025/7/11 |
318 |
324 |
317 |
317 |
-0.31% |
35,300 |
2025/7/10 |
316 |
326 |
313 |
318 |
+1.92% |
201,600 |
2025/7/9 |
320 |
321 |
312 |
312 |
-2.50% |
93,100 |
2025/7/8 |
312 |
321 |
311 |
320 |
+2.89% |
101,600 |
2025/7/7 |
309 |
318 |
309 |
311 |
+0.65% |
60,000 |
2025/7/4 |
307 |
315 |
307 |
309 |
+0.65% |
17,200 |
2025/7/3 |
308 |
312 |
306 |
307 |
+0.33% |
20,800 |
2025/7/2 |
312 |
312 |
306 |
306 |
-1.29% |
13,800 |
2025/7/1 |
317 |
323 |
310 |
310 |
-1.59% |
85,600 |
2025/6/30 |
314 |
322 |
313 |
315 |
+1.29% |
85,800 |
2025/6/27 |
308 |
313 |
302 |
311 |
+0.97% |
35,200 |
2025/6/26 |
307 |
313 |
307 |
308 |
+0.65% |
56,400 |
2025/6/25 |
298 |
317 |
298 |
306 |
+1.66% |
124,000 |
2025/6/24 |
299 |
301 |
296 |
301 |
+0.67% |
16,900 |
2025/6/23 |
300 |
304 |
296 |
299 |
-1.64% |
21,900 |
2025/6/20 |
307 |
308 |
304 |
304 |
-0.98% |
14,700 |
2025/6/19 |
311 |
311 |
305 |
307 |
-1.29% |
13,800 |
2025/6/18 |
305 |
314 |
297 |
311 |
+1.63% |
60,000 |
2025/6/17 |
290 |
326 |
290 |
306 |
+3.73% |
298,000 |
2025/6/16 |
295 |
297 |
292 |
295 |
+0.00% |
24,500 |
2025/6/13 |
294 |
297 |
294 |
295 |
+0.34% |
17,500 |
2025/6/12 |
295 |
296 |
294 |
294 |
-1.01% |
1,200 |
2025/6/11 |
291 |
297 |
291 |
297 |
+1.02% |
29,600 |
2025/6/10 |
295 |
299 |
292 |
294 |
+0.68% |
15,600 |
2025/6/9 |
292 |
296 |
286 |
292 |
+0.00% |
24,700 |
2025/6/6 |
292 |
295 |
290 |
292 |
+0.00% |
17,500 |
2025/6/5 |
296 |
297 |
292 |
292 |
-1.02% |
9,700 |
2025/6/4 |
299 |
299 |
295 |
295 |
-0.67% |
19,700 |
2025/6/3 |
295 |
300 |
295 |
297 |
+0.34% |
9,200 |
2025/6/2 |
300 |
300 |
295 |
296 |
-0.67% |
14,800 |
2025/5/30 |
297 |
299 |
292 |
298 |
+0.34% |
46,300 |
2025/5/29 |
298 |
303 |
297 |
297 |
-1.00% |
24,900 |
2025/5/28 |
302 |
309 |
300 |
300 |
-0.66% |
41,400 |
2025/5/27 |
301 |
307 |
301 |
302 |
-0.66% |
46,800 |
2025/5/26 |
299 |
304 |
298 |
304 |
+1.67% |
35,600 |
2025/5/23 |
300 |
303 |
296 |
299 |
-1.32% |
50,300 |
2025/5/22 |
307 |
313 |
300 |
303 |
-0.98% |
137,300 |
2025/5/21 |
298 |
313 |
298 |
306 |
+2.68% |
230,900 |
2025/5/20 |
297 |
304 |
297 |
298 |
+0.34% |
114,900 |
2025/5/19 |
294 |
305 |
291 |
297 |
+0.00% |
148,900 |
2025/5/16 |
291 |
302 |
284 |
297 |
+2.06% |
128,800 |
2025/5/15 |
286 |
291 |
286 |
291 |
+0.69% |
75,500 |
2025/5/14 |
285 |
290 |
284 |
289 |
+0.70% |
31,700 |
2025/5/13 |
283 |
289 |
283 |
287 |
+1.41% |
55,400 |
2025/5/12 |
281 |
283 |
278 |
283 |
+0.00% |
49,900 |
2025/5/9 |
275 |
292 |
275 |
283 |
+6.79% |
298,400 |
2025/5/8 |
262 |
267 |
261 |
265 |
+0.76% |
19,400 |
2025/5/7 |
261 |
264 |
260 |
263 |
+0.77% |
10,600 |
2025/5/2 |
262 |
264 |
261 |
261 |
+0.38% |
12,300 |
2025/5/1 |
264 |
266 |
260 |
260 |
-0.76% |
25,200 |
2025/4/30 |
264 |
264 |
262 |
262 |
+1.55% |
8,500 |
2025/4/28 |
254 |
261 |
254 |
258 |
+1.18% |
30,500 |
2025/4/25 |
256 |
258 |
252 |
255 |
-0.39% |
29,500 |
2025/4/24 |
256 |
256 |
254 |
256 |
+0.39% |
9,900 |
2025/4/23 |
254 |
255 |
251 |
255 |
+1.19% |
32,900 |
2025/4/22 |
246 |
256 |
246 |
252 |
+2.44% |
67,200 |
2025/4/21 |
248 |
249 |
246 |
246 |
-0.81% |
16,800 |
2025/4/18 |
251 |
251 |
248 |
248 |
-0.80% |
55,000 |
2025/4/17 |
253 |
253 |
248 |
250 |
-0.79% |
16,000 |
2025/4/16 |
256 |
256 |
248 |
252 |
-1.56% |
28,600 |
2025/4/15 |
258 |
258 |
254 |
256 |
+0.39% |
20,300 |
2025/4/14 |
257 |
257 |
250 |
255 |
-0.78% |
60,200 |
2025/4/11 |
247 |
280 |
242 |
257 |
+2.80% |
1,012,900 |
2025/4/10 |
252 |
253 |
237 |
250 |
+6.38% |
60,900 |
2025/4/9 |
239 |
244 |
225 |
235 |
-4.08% |
146,500 |
2025/4/8 |
243 |
248 |
243 |
245 |
+7.93% |
49,100 |
2025/4/7 |
234 |
234 |
212 |
227 |
-12.02% |
223,300 |
2025/4/4 |
267 |
267 |
256 |
258 |
-3.01% |
72,700 |
2025/4/3 |
274 |
282 |
264 |
266 |
-4.66% |
564,300 |
2025/4/2 |
279 |
279 |
279 |
279 |
+0.00% |
200 |
2025/4/1 |
279 |
282 |
278 |
279 |
-0.36% |
24,600 |
2025/3/31 |
284 |
284 |
279 |
280 |
-1.06% |
8,500 |
2025/3/28 |
291 |
291 |
283 |
283 |
-1.39% |
20,800 |
2025/3/27 |
284 |
289 |
284 |
287 |
+0.35% |
27,700 |
2025/3/26 |
283 |
286 |
282 |
286 |
+1.06% |
22,600 |
2025/3/25 |
285 |
285 |
282 |
283 |
-0.70% |
20,700 |
2025/3/24 |
288 |
288 |
285 |
285 |
+0.00% |
70,800 |
2025/3/21 |
286 |
288 |
285 |
285 |
+0.00% |
43,300 |
2025/3/19 |
290 |
290 |
285 |
285 |
-1.04% |
76,800 |
2025/3/18 |
287 |
290 |
287 |
288 |
+0.00% |
17,000 |
2025/3/17 |
289 |
290 |
287 |
288 |
+0.35% |
36,900 |
2025/3/14 |
273 |
291 |
273 |
287 |
+4.36% |
442,100 |
2025/3/13 |
282 |
282 |
272 |
275 |
-1.79% |
290,200 |
2025/3/12 |
280 |
281 |
280 |
280 |
+0.36% |
3,000 |
2025/3/11 |
277 |
279 |
276 |
279 |
-0.36% |
77,600 |
2025/3/10 |
278 |
281 |
278 |
280 |
+1.45% |
551,600 |
2025/3/7 |
280 |
281 |
276 |
276 |
-1.78% |
11,600 |
2025/3/6 |
283 |
283 |
281 |
281 |
-1.06% |
4,800 |
2025/3/5 |
285 |
285 |
282 |
284 |
+0.00% |
1,700 |
2025/3/4 |
287 |
288 |
283 |
284 |
+0.00% |
33,900 |
2025/3/3 |
289 |
289 |
281 |
284 |
+4.03% |
54,800 |
2025/2/28 |
280 |
281 |
273 |
273 |
-2.50% |
46,700 |
2025/2/27 |
279 |
280 |
277 |
280 |
+0.36% |
16,900 |
2025/2/26 |
281 |
281 |
276 |
279 |
-1.41% |
45,200 |
2025/2/25 |
285 |
285 |
281 |
283 |
-1.05% |
16,200 |
2025/2/21 |
282 |
287 |
282 |
286 |
+1.06% |
62,800 |
2025/2/20 |
285 |
287 |
282 |
283 |
-0.35% |
45,700 |
2025/2/19 |
288 |
288 |
284 |
284 |
-1.05% |
90,600 |
2025/2/18 |
291 |
291 |
285 |
287 |
-1.37% |
19,700 |
2025/2/17 |
290 |
292 |
289 |
291 |
+0.00% |
11,800 |
2025/2/14 |
289 |
294 |
289 |
291 |
+0.69% |
23,700 |
2025/2/13 |
285 |
291 |
285 |
289 |
+2.12% |
36,700 |
2025/2/12 |
279 |
291 |
279 |
283 |
+1.07% |
112,700 |
2025/2/10 |
280 |
280 |
278 |
280 |
+0.36% |
8,000 |
2025/2/7 |
279 |
281 |
278 |
279 |
+0.36% |
28,300 |
2025/2/6 |
278 |
280 |
278 |
278 |
+0.00% |
23,300 |
2025/2/5 |
280 |
280 |
278 |
278 |
-0.71% |
13,600 |
2025/2/4 |
279 |
280 |
277 |
280 |
+0.00% |
67,500 |
2025/2/3 |
283 |
283 |
279 |
280 |
-1.06% |
81,400 |
2025/1/31 |
279 |
283 |
278 |
283 |
+1.43% |
157,000 |
2025/1/30 |
281 |
283 |
278 |
279 |
-0.36% |
933,200 |
2025/1/29 |
285 |
285 |
271 |
280 |
-4.76% |
170,100 |
2025/1/28 |
288 |
295 |
286 |
294 |
+2.08% |
77,000 |
2025/1/27 |
288 |
288 |
286 |
288 |
+1.05% |
30,600 |
2025/1/24 |
285 |
288 |
284 |
285 |
-0.35% |
27,900 |
2025/1/23 |
282 |
286 |
282 |
286 |
+0.35% |
64,400 |
2025/1/22 |
285 |
285 |
283 |
285 |
+0.00% |
45,300 |
2025/1/21 |
281 |
285 |
281 |
285 |
+1.42% |
7,500 |
2025/1/20 |
282 |
285 |
281 |
281 |
+0.36% |
12,800 |
2025/1/17 |
283 |
283 |
278 |
280 |
-1.75% |
128,400 |
2025/1/16 |
284 |
287 |
284 |
285 |
+0.71% |
32,400 |
2025/1/15 |
286 |
286 |
281 |
283 |
+0.00% |
13,200 |
|