日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
424 |
425 |
418 |
420 |
-0.94% |
16,200 |
2025/7/10 |
416 |
426 |
415 |
424 |
+1.44% |
24,900 |
2025/7/9 |
414 |
419 |
413 |
418 |
+0.72% |
15,500 |
2025/7/8 |
407 |
416 |
406 |
415 |
+2.47% |
24,400 |
2025/7/7 |
403 |
414 |
402 |
405 |
+0.50% |
31,200 |
2025/7/4 |
401 |
406 |
401 |
403 |
+0.50% |
10,000 |
2025/7/3 |
404 |
404 |
401 |
401 |
-0.74% |
27,600 |
2025/7/2 |
415 |
415 |
404 |
404 |
-2.65% |
34,600 |
2025/7/1 |
424 |
426 |
415 |
415 |
-1.66% |
28,200 |
2025/6/30 |
419 |
428 |
418 |
422 |
+0.24% |
26,900 |
2025/6/27 |
430 |
430 |
415 |
421 |
-0.24% |
26,800 |
2025/6/26 |
433 |
433 |
422 |
422 |
-2.31% |
38,100 |
2025/6/25 |
439 |
440 |
431 |
432 |
-1.14% |
50,900 |
2025/6/24 |
430 |
438 |
427 |
437 |
+2.10% |
31,600 |
2025/6/23 |
435 |
440 |
428 |
428 |
-0.70% |
29,400 |
2025/6/20 |
442 |
444 |
431 |
431 |
-1.60% |
44,800 |
2025/6/19 |
422 |
440 |
422 |
438 |
+4.04% |
80,200 |
2025/6/18 |
424 |
430 |
421 |
421 |
+0.24% |
29,900 |
2025/6/17 |
417 |
424 |
414 |
420 |
+0.24% |
31,100 |
2025/6/16 |
417 |
425 |
415 |
419 |
+0.00% |
32,100 |
2025/6/13 |
429 |
429 |
414 |
419 |
-1.64% |
58,500 |
2025/6/12 |
416 |
428 |
411 |
426 |
+2.90% |
76,900 |
2025/6/11 |
413 |
418 |
411 |
414 |
+0.24% |
22,800 |
2025/6/10 |
411 |
415 |
409 |
413 |
+1.47% |
34,900 |
2025/6/9 |
403 |
412 |
401 |
407 |
+1.24% |
44,500 |
2025/6/6 |
414 |
420 |
399 |
402 |
-2.66% |
96,100 |
2025/6/5 |
420 |
460 |
411 |
413 |
+2.99% |
636,600 |
2025/6/4 |
409 |
409 |
401 |
401 |
-0.50% |
28,200 |
2025/6/3 |
412 |
412 |
399 |
403 |
-2.18% |
61,800 |
2025/6/2 |
402 |
425 |
401 |
412 |
+6.74% |
316,600 |
2025/5/30 |
386 |
398 |
386 |
386 |
+0.52% |
45,000 |
2025/5/29 |
385 |
386 |
383 |
384 |
-0.26% |
18,100 |
2025/5/28 |
385 |
386 |
383 |
385 |
+0.52% |
11,500 |
2025/5/27 |
382 |
385 |
382 |
383 |
+0.00% |
3,000 |
2025/5/26 |
385 |
390 |
383 |
383 |
+0.00% |
21,700 |
2025/5/23 |
387 |
388 |
383 |
383 |
-1.03% |
20,500 |
2025/5/22 |
388 |
388 |
381 |
387 |
-0.51% |
26,700 |
2025/5/21 |
393 |
399 |
385 |
389 |
+0.00% |
75,100 |
2025/5/20 |
388 |
393 |
386 |
389 |
+0.78% |
16,900 |
2025/5/19 |
392 |
392 |
386 |
386 |
-1.03% |
20,100 |
2025/5/16 |
392 |
394 |
386 |
390 |
+0.00% |
22,600 |
2025/5/15 |
380 |
396 |
380 |
390 |
+2.63% |
39,600 |
2025/5/14 |
369 |
388 |
369 |
380 |
+2.98% |
92,700 |
2025/5/13 |
367 |
371 |
365 |
369 |
+1.37% |
24,300 |
2025/5/12 |
370 |
375 |
361 |
364 |
-3.19% |
65,800 |
2025/5/9 |
383 |
388 |
376 |
376 |
-0.79% |
54,900 |
2025/5/8 |
383 |
383 |
374 |
379 |
+0.53% |
35,200 |
2025/5/7 |
371 |
379 |
364 |
377 |
+2.72% |
42,800 |
2025/5/2 |
370 |
372 |
367 |
367 |
-1.08% |
41,700 |
2025/5/1 |
373 |
376 |
370 |
371 |
+0.27% |
22,500 |
2025/4/30 |
370 |
373 |
369 |
370 |
+0.27% |
20,600 |
2025/4/28 |
360 |
369 |
358 |
369 |
+2.22% |
71,200 |
2025/4/25 |
372 |
378 |
361 |
361 |
-5.00% |
194,500 |
2025/4/24 |
347 |
414 |
347 |
380 |
+9.51% |
1,770,900 |
2025/4/23 |
355 |
355 |
346 |
347 |
-1.42% |
33,800 |
2025/4/22 |
350 |
375 |
339 |
352 |
+0.57% |
942,800 |
2025/4/21 |
349 |
357 |
348 |
350 |
+0.86% |
18,500 |
2025/4/18 |
345 |
358 |
345 |
347 |
+0.87% |
38,400 |
2025/4/17 |
354 |
354 |
342 |
344 |
-1.71% |
81,300 |
2025/4/16 |
362 |
393 |
348 |
350 |
+1.16% |
502,300 |
2025/4/15 |
344 |
353 |
344 |
346 |
+0.87% |
26,600 |
2025/4/14 |
354 |
354 |
342 |
343 |
-1.72% |
27,600 |
2025/4/11 |
336 |
353 |
325 |
349 |
+3.25% |
38,100 |
2025/4/10 |
342 |
352 |
329 |
338 |
+9.03% |
33,400 |
2025/4/9 |
319 |
320 |
302 |
310 |
-5.20% |
36,400 |
2025/4/8 |
312 |
327 |
312 |
327 |
+13.54% |
40,800 |
2025/4/7 |
275 |
308 |
275 |
288 |
-15.04% |
90,800 |
2025/4/4 |
356 |
362 |
338 |
339 |
-5.57% |
57,700 |
2025/4/3 |
362 |
371 |
352 |
359 |
-2.97% |
45,900 |
2025/4/2 |
377 |
377 |
369 |
370 |
-1.60% |
25,300 |
2025/4/1 |
385 |
388 |
372 |
376 |
-2.34% |
48,400 |
2025/3/31 |
398 |
398 |
381 |
385 |
-2.78% |
45,800 |
2025/3/28 |
400 |
403 |
395 |
396 |
-1.00% |
29,600 |
2025/3/27 |
403 |
408 |
398 |
400 |
-0.50% |
34,800 |
2025/3/26 |
401 |
418 |
401 |
402 |
+1.01% |
74,400 |
2025/3/25 |
399 |
402 |
392 |
398 |
+0.51% |
33,800 |
2025/3/24 |
405 |
405 |
396 |
396 |
-1.49% |
21,000 |
2025/3/21 |
396 |
405 |
395 |
402 |
+2.81% |
41,300 |
2025/3/19 |
396 |
396 |
391 |
391 |
-0.26% |
13,900 |
2025/3/18 |
397 |
400 |
391 |
392 |
-0.51% |
18,900 |
2025/3/17 |
398 |
398 |
394 |
394 |
-0.76% |
14,300 |
2025/3/14 |
396 |
402 |
394 |
397 |
-0.50% |
32,600 |
2025/3/13 |
403 |
410 |
398 |
399 |
-0.75% |
24,900 |
2025/3/12 |
390 |
406 |
390 |
402 |
+2.81% |
30,400 |
2025/3/11 |
398 |
400 |
380 |
391 |
-2.98% |
56,100 |
2025/3/10 |
412 |
412 |
401 |
403 |
-2.42% |
29,500 |
2025/3/7 |
408 |
414 |
406 |
413 |
-0.24% |
18,300 |
2025/3/6 |
417 |
424 |
413 |
414 |
-0.48% |
32,900 |
2025/3/5 |
407 |
416 |
407 |
416 |
+0.97% |
23,200 |
2025/3/4 |
400 |
418 |
400 |
412 |
+1.73% |
47,900 |
2025/3/3 |
405 |
410 |
400 |
405 |
+0.50% |
31,000 |
2025/2/28 |
405 |
410 |
401 |
403 |
-1.95% |
50,900 |
2025/2/27 |
410 |
415 |
407 |
411 |
-0.72% |
56,800 |
2025/2/26 |
415 |
415 |
405 |
414 |
+0.00% |
25,100 |
2025/2/25 |
414 |
416 |
409 |
414 |
+0.00% |
24,300 |
2025/2/21 |
404 |
419 |
404 |
414 |
+0.98% |
32,600 |
2025/2/20 |
403 |
414 |
403 |
410 |
+0.49% |
41,800 |
2025/2/19 |
419 |
425 |
403 |
408 |
-3.55% |
81,100 |
2025/2/18 |
411 |
428 |
411 |
423 |
+3.17% |
103,200 |
2025/2/17 |
416 |
419 |
410 |
410 |
-0.73% |
57,600 |
2025/2/14 |
400 |
414 |
398 |
413 |
+3.25% |
105,800 |
2025/2/13 |
422 |
423 |
394 |
400 |
-3.38% |
205,300 |
2025/2/12 |
434 |
440 |
404 |
414 |
+6.15% |
676,100 |
2025/2/10 |
397 |
397 |
384 |
390 |
+0.26% |
75,700 |
2025/2/7 |
376 |
389 |
376 |
389 |
+2.64% |
40,800 |
2025/2/6 |
392 |
392 |
379 |
379 |
-2.82% |
65,000 |
2025/2/5 |
385 |
390 |
383 |
390 |
+1.30% |
42,500 |
2025/2/4 |
384 |
386 |
380 |
385 |
+0.26% |
17,200 |
2025/2/3 |
374 |
385 |
366 |
384 |
+2.67% |
39,400 |
2025/1/31 |
377 |
377 |
371 |
374 |
-0.80% |
22,100 |
2025/1/30 |
381 |
382 |
377 |
377 |
-0.79% |
35,800 |
2025/1/29 |
375 |
383 |
375 |
380 |
+0.53% |
22,300 |
2025/1/28 |
375 |
385 |
374 |
378 |
+0.00% |
26,200 |
2025/1/27 |
369 |
380 |
367 |
378 |
+2.16% |
38,200 |
2025/1/24 |
363 |
375 |
363 |
370 |
+2.21% |
37,300 |
2025/1/23 |
364 |
367 |
360 |
362 |
-0.55% |
21,200 |
2025/1/22 |
372 |
374 |
364 |
364 |
+0.00% |
57,500 |
2025/1/21 |
370 |
371 |
354 |
364 |
-3.45% |
57,400 |
2025/1/20 |
359 |
384 |
355 |
377 |
+5.31% |
155,500 |
2025/1/17 |
358 |
364 |
358 |
358 |
+0.56% |
23,600 |
2025/1/16 |
359 |
359 |
356 |
356 |
-0.28% |
4,000 |
2025/1/15 |
361 |
362 |
357 |
357 |
-0.83% |
10,600 |
2025/1/14 |
365 |
368 |
360 |
360 |
-0.28% |
30,800 |
|