日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
923 |
944 |
902 |
930 |
+0.87% |
42,400 |
2025/7/10 |
952 |
952 |
920 |
922 |
-3.25% |
38,200 |
2025/7/9 |
930 |
956 |
915 |
953 |
+4.73% |
49,400 |
2025/7/8 |
906 |
930 |
904 |
910 |
-0.33% |
50,000 |
2025/7/7 |
890 |
936 |
890 |
913 |
+4.22% |
69,700 |
2025/7/4 |
863 |
879 |
862 |
876 |
+1.86% |
32,600 |
2025/7/3 |
860 |
882 |
854 |
860 |
-0.35% |
43,000 |
2025/7/2 |
905 |
924 |
863 |
863 |
-6.20% |
121,600 |
2025/7/1 |
950 |
958 |
918 |
920 |
-3.87% |
48,900 |
2025/6/30 |
998 |
1,015 |
946 |
957 |
-4.11% |
106,400 |
2025/6/27 |
1,002 |
1,014 |
953 |
998 |
-1.48% |
96,900 |
2025/6/26 |
1,028 |
1,030 |
993 |
1,013 |
-1.36% |
73,500 |
2025/6/25 |
1,055 |
1,062 |
978 |
1,027 |
-4.11% |
113,100 |
2025/6/24 |
1,131 |
1,150 |
1,069 |
1,071 |
+1.23% |
82,100 |
2025/6/23 |
1,089 |
1,100 |
1,039 |
1,058 |
-5.20% |
72,800 |
2025/6/20 |
1,138 |
1,156 |
1,100 |
1,116 |
-3.54% |
88,400 |
2025/6/19 |
1,121 |
1,169 |
1,109 |
1,157 |
+2.57% |
75,700 |
2025/6/18 |
1,102 |
1,176 |
1,081 |
1,128 |
+1.17% |
105,200 |
2025/6/17 |
1,135 |
1,150 |
1,070 |
1,115 |
-1.76% |
150,800 |
2025/6/16 |
1,051 |
1,149 |
1,038 |
1,135 |
+7.28% |
178,700 |
2025/6/13 |
1,032 |
1,068 |
1,008 |
1,058 |
+2.72% |
118,500 |
2025/6/12 |
1,044 |
1,070 |
1,022 |
1,030 |
-1.72% |
100,800 |
2025/6/11 |
998 |
1,048 |
979 |
1,048 |
+5.33% |
130,300 |
2025/6/10 |
969 |
1,009 |
953 |
995 |
+2.79% |
161,000 |
2025/6/9 |
909 |
989 |
890 |
968 |
+10.00% |
256,400 |
2025/6/6 |
894 |
900 |
860 |
880 |
-1.57% |
88,200 |
2025/6/5 |
900 |
929 |
875 |
894 |
-1.32% |
188,700 |
2025/6/4 |
1,020 |
1,063 |
906 |
906 |
-8.85% |
654,000 |
2025/6/3 |
888 |
994 |
879 |
994 |
+17.77% |
569,400 |
2025/6/2 |
855 |
859 |
840 |
844 |
-1.17% |
11,500 |
2025/5/30 |
837 |
861 |
835 |
854 |
+2.15% |
18,000 |
2025/5/29 |
851 |
860 |
830 |
836 |
-1.99% |
31,000 |
2025/5/28 |
849 |
898 |
839 |
853 |
+1.91% |
72,000 |
2025/5/27 |
846 |
849 |
813 |
837 |
+0.60% |
17,200 |
2025/5/26 |
802 |
845 |
802 |
832 |
+2.21% |
42,400 |
2025/5/23 |
889 |
889 |
813 |
814 |
-6.86% |
86,000 |
2025/5/22 |
839 |
919 |
810 |
874 |
+3.19% |
90,400 |
2025/5/21 |
872 |
877 |
842 |
847 |
-1.17% |
27,600 |
2025/5/20 |
866 |
880 |
850 |
857 |
-2.06% |
45,100 |
2025/5/19 |
885 |
933 |
858 |
875 |
-2.78% |
70,300 |
2025/5/16 |
785 |
916 |
782 |
900 |
+12.50% |
197,200 |
2025/5/15 |
707 |
858 |
707 |
800 |
+10.80% |
487,700 |
2025/5/14 |
725 |
725 |
702 |
722 |
+0.28% |
32,700 |
2025/5/13 |
708 |
730 |
700 |
720 |
+1.69% |
25,200 |
2025/5/12 |
706 |
711 |
697 |
708 |
+0.57% |
11,000 |
2025/5/9 |
699 |
704 |
696 |
704 |
+1.15% |
10,000 |
2025/5/8 |
705 |
705 |
686 |
696 |
-1.28% |
24,900 |
2025/5/7 |
717 |
717 |
697 |
705 |
+0.28% |
9,000 |
2025/5/2 |
706 |
711 |
697 |
703 |
+1.01% |
23,100 |
2025/5/1 |
710 |
728 |
695 |
696 |
+0.14% |
66,300 |
2025/4/30 |
706 |
710 |
689 |
695 |
-0.14% |
25,700 |
2025/4/28 |
689 |
701 |
686 |
696 |
+1.31% |
24,900 |
2025/4/25 |
674 |
700 |
671 |
687 |
+3.00% |
44,600 |
2025/4/24 |
691 |
695 |
665 |
667 |
-3.33% |
51,300 |
2025/4/23 |
722 |
778 |
688 |
690 |
-3.63% |
213,700 |
2025/4/22 |
689 |
799 |
685 |
716 |
+2.43% |
839,400 |
2025/4/21 |
691 |
712 |
691 |
699 |
+0.14% |
9,600 |
2025/4/18 |
700 |
714 |
691 |
698 |
+1.31% |
20,800 |
2025/4/17 |
673 |
692 |
673 |
689 |
+2.38% |
6,800 |
2025/4/16 |
693 |
697 |
670 |
673 |
-2.89% |
15,800 |
2025/4/15 |
699 |
710 |
691 |
693 |
-1.14% |
16,500 |
2025/4/14 |
700 |
723 |
694 |
701 |
+1.30% |
37,900 |
2025/4/11 |
641 |
694 |
641 |
692 |
+4.69% |
33,600 |
2025/4/10 |
648 |
679 |
636 |
661 |
+12.41% |
41,200 |
2025/4/9 |
615 |
615 |
587 |
588 |
-5.92% |
28,100 |
2025/4/8 |
627 |
627 |
590 |
625 |
+16.39% |
37,600 |
2025/4/7 |
540 |
578 |
528 |
537 |
-11.97% |
76,400 |
2025/4/4 |
630 |
644 |
582 |
610 |
-6.15% |
109,800 |
2025/4/3 |
645 |
658 |
615 |
650 |
-1.96% |
69,200 |
2025/4/2 |
679 |
689 |
661 |
663 |
-2.36% |
37,000 |
2025/4/1 |
702 |
715 |
661 |
679 |
-3.14% |
68,400 |
2025/3/31 |
721 |
738 |
701 |
701 |
-4.76% |
49,500 |
2025/3/28 |
724 |
786 |
723 |
736 |
+1.38% |
72,900 |
2025/3/27 |
753 |
753 |
724 |
726 |
-3.33% |
41,700 |
2025/3/26 |
740 |
757 |
725 |
751 |
+3.59% |
38,600 |
2025/3/25 |
732 |
737 |
725 |
725 |
-0.41% |
35,800 |
2025/3/24 |
751 |
754 |
728 |
728 |
-2.41% |
26,500 |
2025/3/21 |
726 |
768 |
726 |
746 |
+2.47% |
55,500 |
2025/3/19 |
725 |
740 |
724 |
728 |
-0.82% |
36,600 |
2025/3/18 |
734 |
745 |
727 |
734 |
-0.27% |
29,000 |
2025/3/17 |
727 |
747 |
724 |
736 |
+1.24% |
42,000 |
2025/3/14 |
735 |
752 |
727 |
727 |
+0.28% |
33,700 |
2025/3/13 |
725 |
746 |
725 |
725 |
-0.96% |
25,300 |
2025/3/12 |
743 |
752 |
718 |
732 |
+4.42% |
99,400 |
2025/3/11 |
705 |
719 |
684 |
701 |
-4.63% |
103,500 |
2025/3/10 |
789 |
789 |
721 |
735 |
-7.89% |
193,500 |
2025/3/7 |
760 |
798 |
751 |
798 |
+3.64% |
98,700 |
2025/3/6 |
777 |
781 |
764 |
770 |
-0.52% |
34,000 |
2025/3/5 |
766 |
783 |
762 |
774 |
-0.39% |
37,400 |
2025/3/4 |
780 |
786 |
759 |
777 |
-1.27% |
41,200 |
2025/3/3 |
798 |
805 |
764 |
787 |
+1.29% |
79,500 |
2025/2/28 |
775 |
783 |
740 |
777 |
+0.00% |
107,800 |
2025/2/27 |
780 |
805 |
775 |
777 |
+0.26% |
71,700 |
2025/2/26 |
770 |
792 |
755 |
775 |
+0.00% |
73,400 |
2025/2/25 |
733 |
828 |
733 |
775 |
+3.61% |
182,700 |
2025/2/21 |
776 |
782 |
748 |
748 |
-5.44% |
70,400 |
2025/2/20 |
806 |
828 |
759 |
791 |
-3.65% |
152,600 |
2025/2/19 |
842 |
899 |
807 |
821 |
-3.53% |
217,300 |
2025/2/18 |
759 |
880 |
741 |
851 |
+15.47% |
355,000 |
2025/2/17 |
700 |
769 |
700 |
737 |
+6.81% |
244,900 |
2025/2/14 |
698 |
707 |
660 |
690 |
-1.29% |
56,400 |
2025/2/13 |
700 |
714 |
695 |
699 |
+0.43% |
33,800 |
2025/2/12 |
700 |
713 |
695 |
696 |
-0.57% |
56,100 |
2025/2/10 |
672 |
709 |
668 |
700 |
+2.64% |
31,500 |
2025/2/7 |
677 |
711 |
662 |
682 |
+0.44% |
56,900 |
2025/2/6 |
681 |
701 |
667 |
679 |
-1.74% |
67,300 |
2025/2/5 |
650 |
696 |
645 |
691 |
+6.31% |
79,300 |
2025/2/4 |
690 |
691 |
640 |
650 |
-4.41% |
107,900 |
2025/2/3 |
689 |
690 |
666 |
680 |
-2.72% |
74,600 |
2025/1/31 |
718 |
725 |
689 |
699 |
-2.92% |
103,700 |
2025/1/30 |
739 |
750 |
717 |
720 |
-2.17% |
68,000 |
2025/1/29 |
723 |
780 |
723 |
736 |
+1.52% |
118,100 |
2025/1/28 |
708 |
744 |
704 |
725 |
+2.40% |
84,400 |
2025/1/27 |
723 |
738 |
708 |
708 |
-3.01% |
113,400 |
2025/1/24 |
746 |
758 |
721 |
730 |
+1.39% |
90,500 |
2025/1/23 |
716 |
746 |
706 |
720 |
+0.00% |
152,500 |
2025/1/22 |
745 |
758 |
712 |
720 |
-3.49% |
179,200 |
2025/1/21 |
764 |
780 |
729 |
746 |
-3.62% |
238,500 |
2025/1/20 |
788 |
799 |
747 |
774 |
-3.61% |
276,800 |
2025/1/17 |
845 |
878 |
803 |
803 |
-9.78% |
418,700 |
2025/1/16 |
890 |
929 |
744 |
890 |
+3.49% |
2,114,900 |
2025/1/15 |
695 |
860 |
676 |
860 |
+21.13% |
2,660,800 |
2025/1/14 |
708 |
715 |
665 |
710 |
+1.72% |
116,300 |
|