日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,029 |
1,149 |
1,029 |
1,149 |
+15.02% |
648,300 |
2025/7/10 |
1,024 |
1,025 |
969 |
999 |
-1.09% |
114,100 |
2025/7/9 |
1,044 |
1,119 |
976 |
1,010 |
+4.23% |
666,600 |
2025/7/8 |
818 |
969 |
818 |
969 |
+18.32% |
17,200 |
2025/7/7 |
833 |
834 |
817 |
819 |
-0.85% |
2,500 |
2025/7/4 |
834 |
835 |
826 |
826 |
-0.24% |
1,700 |
2025/7/3 |
834 |
836 |
828 |
828 |
-0.72% |
2,900 |
2025/7/2 |
857 |
857 |
834 |
834 |
-2.68% |
1,900 |
2025/7/1 |
850 |
858 |
838 |
857 |
+0.71% |
4,400 |
2025/6/30 |
849 |
859 |
849 |
851 |
+0.24% |
3,300 |
2025/6/27 |
875 |
890 |
849 |
849 |
-1.28% |
13,600 |
2025/6/26 |
869 |
873 |
846 |
860 |
-1.49% |
8,400 |
2025/6/25 |
898 |
910 |
858 |
873 |
-2.78% |
13,600 |
2025/6/24 |
895 |
910 |
880 |
898 |
+2.05% |
27,200 |
2025/6/23 |
869 |
935 |
851 |
880 |
+1.15% |
59,700 |
2025/6/20 |
875 |
877 |
861 |
870 |
+1.16% |
11,100 |
2025/6/19 |
842 |
876 |
842 |
860 |
+3.61% |
13,700 |
2025/6/18 |
813 |
840 |
803 |
830 |
+2.09% |
6,400 |
2025/6/17 |
801 |
814 |
801 |
813 |
+0.99% |
1,300 |
2025/6/16 |
802 |
813 |
800 |
805 |
+0.12% |
4,900 |
2025/6/13 |
800 |
813 |
800 |
804 |
-0.62% |
1,300 |
2025/6/12 |
807 |
815 |
806 |
809 |
-0.12% |
2,500 |
2025/6/11 |
793 |
812 |
793 |
810 |
+1.38% |
2,500 |
2025/6/10 |
813 |
813 |
798 |
799 |
-0.75% |
2,000 |
2025/6/9 |
814 |
814 |
791 |
805 |
-0.37% |
2,100 |
2025/6/6 |
809 |
812 |
805 |
808 |
-0.86% |
1,100 |
2025/6/5 |
814 |
815 |
810 |
815 |
+0.37% |
2,100 |
2025/6/4 |
808 |
812 |
798 |
812 |
+0.62% |
4,000 |
2025/6/3 |
782 |
808 |
782 |
807 |
+3.20% |
4,800 |
2025/6/2 |
792 |
792 |
781 |
782 |
-1.26% |
1,700 |
2025/5/30 |
786 |
792 |
779 |
792 |
+1.28% |
5,500 |
2025/5/29 |
779 |
783 |
774 |
782 |
+1.03% |
3,300 |
2025/5/28 |
775 |
783 |
771 |
774 |
-0.13% |
5,200 |
2025/5/27 |
770 |
775 |
765 |
775 |
+0.13% |
2,500 |
2025/5/26 |
768 |
774 |
761 |
774 |
+0.52% |
2,800 |
2025/5/23 |
777 |
786 |
767 |
770 |
-0.52% |
6,300 |
2025/5/22 |
769 |
780 |
766 |
774 |
-0.51% |
4,000 |
2025/5/21 |
777 |
782 |
760 |
778 |
-0.51% |
4,600 |
2025/5/20 |
764 |
782 |
764 |
782 |
+2.36% |
2,300 |
2025/5/19 |
755 |
785 |
754 |
764 |
-0.13% |
16,400 |
2025/5/16 |
773 |
773 |
733 |
765 |
-2.05% |
21,900 |
2025/5/15 |
772 |
790 |
772 |
781 |
+0.13% |
4,700 |
2025/5/14 |
761 |
799 |
761 |
780 |
-3.23% |
19,800 |
2025/5/13 |
823 |
827 |
803 |
806 |
-2.07% |
12,700 |
2025/5/12 |
791 |
829 |
785 |
823 |
+3.65% |
11,200 |
2025/5/9 |
805 |
805 |
794 |
794 |
-1.37% |
3,800 |
2025/5/8 |
787 |
807 |
781 |
805 |
+2.03% |
8,800 |
2025/5/7 |
788 |
789 |
780 |
789 |
+0.25% |
3,100 |
2025/5/2 |
788 |
799 |
786 |
787 |
-1.50% |
8,300 |
2025/5/1 |
792 |
800 |
785 |
799 |
+0.88% |
4,500 |
2025/4/30 |
801 |
802 |
788 |
792 |
-1.25% |
4,200 |
2025/4/28 |
786 |
804 |
786 |
802 |
+2.69% |
21,000 |
2025/4/25 |
790 |
793 |
754 |
781 |
-1.14% |
17,800 |
2025/4/24 |
823 |
831 |
790 |
790 |
-4.01% |
33,500 |
2025/4/23 |
841 |
890 |
803 |
823 |
-1.79% |
169,600 |
2025/4/22 |
804 |
920 |
795 |
838 |
+3.71% |
1,402,900 |
2025/4/21 |
779 |
916 |
772 |
808 |
+4.80% |
342,200 |
2025/4/18 |
760 |
771 |
759 |
771 |
+1.58% |
2,900 |
2025/4/17 |
732 |
766 |
730 |
759 |
+2.85% |
3,200 |
2025/4/16 |
751 |
759 |
738 |
738 |
-1.86% |
4,000 |
2025/4/15 |
753 |
763 |
742 |
752 |
+0.94% |
5,500 |
2025/4/14 |
750 |
750 |
733 |
745 |
+0.81% |
2,400 |
2025/4/11 |
700 |
749 |
700 |
739 |
+1.23% |
5,900 |
2025/4/10 |
742 |
755 |
725 |
730 |
+6.88% |
16,500 |
2025/4/9 |
705 |
716 |
668 |
683 |
-5.01% |
26,700 |
2025/4/8 |
697 |
758 |
697 |
719 |
+7.47% |
34,100 |
2025/4/7 |
626 |
685 |
626 |
669 |
-11.16% |
31,300 |
2025/4/4 |
807 |
820 |
728 |
753 |
-8.17% |
30,300 |
2025/4/3 |
855 |
983 |
813 |
820 |
-7.34% |
262,800 |
2025/4/2 |
856 |
898 |
856 |
885 |
+2.19% |
14,900 |
2025/4/1 |
858 |
870 |
850 |
866 |
+1.52% |
9,200 |
2025/3/31 |
874 |
874 |
853 |
853 |
-3.51% |
7,800 |
2025/3/28 |
880 |
899 |
880 |
884 |
+0.23% |
4,600 |
2025/3/27 |
882 |
894 |
882 |
882 |
-1.45% |
6,400 |
2025/3/26 |
878 |
895 |
877 |
895 |
+2.40% |
4,700 |
2025/3/25 |
887 |
902 |
874 |
874 |
-0.79% |
12,600 |
2025/3/24 |
879 |
886 |
864 |
881 |
+0.11% |
3,700 |
2025/3/21 |
892 |
899 |
880 |
880 |
-2.00% |
7,700 |
2025/3/19 |
879 |
898 |
875 |
898 |
+1.24% |
5,800 |
2025/3/18 |
893 |
899 |
877 |
887 |
-0.67% |
9,700 |
2025/3/17 |
872 |
893 |
870 |
893 |
+2.41% |
5,400 |
2025/3/14 |
859 |
874 |
854 |
872 |
+0.69% |
1,700 |
2025/3/13 |
875 |
877 |
851 |
866 |
+0.70% |
5,500 |
2025/3/12 |
851 |
876 |
850 |
860 |
+0.00% |
4,600 |
2025/3/11 |
886 |
886 |
848 |
860 |
-3.04% |
8,900 |
2025/3/10 |
866 |
887 |
858 |
887 |
+2.42% |
9,700 |
2025/3/7 |
833 |
868 |
824 |
866 |
+2.12% |
9,000 |
2025/3/6 |
839 |
854 |
835 |
848 |
+1.07% |
12,200 |
2025/3/5 |
834 |
846 |
823 |
839 |
+0.60% |
7,000 |
2025/3/4 |
820 |
834 |
820 |
834 |
+0.12% |
8,500 |
2025/3/3 |
832 |
844 |
830 |
833 |
+0.36% |
3,000 |
2025/2/28 |
843 |
845 |
821 |
830 |
-2.12% |
24,300 |
2025/2/27 |
853 |
853 |
840 |
848 |
-1.51% |
16,500 |
2025/2/26 |
870 |
876 |
844 |
861 |
-2.16% |
29,500 |
2025/2/25 |
862 |
887 |
852 |
880 |
-0.34% |
36,000 |
2025/2/21 |
898 |
920 |
877 |
883 |
-3.29% |
63,500 |
2025/2/20 |
976 |
979 |
906 |
913 |
-7.68% |
110,300 |
2025/2/19 |
1,036 |
1,052 |
982 |
989 |
-6.87% |
178,200 |
2025/2/18 |
929 |
1,080 |
913 |
1,062 |
+14.19% |
656,900 |
2025/2/17 |
880 |
930 |
854 |
930 |
-2.62% |
46,400 |
2025/2/14 |
1,000 |
1,000 |
955 |
955 |
-3.54% |
35,700 |
2025/2/13 |
984 |
1,002 |
968 |
990 |
+0.61% |
29,800 |
2025/2/12 |
945 |
1,009 |
940 |
984 |
+4.13% |
42,400 |
2025/2/10 |
925 |
949 |
912 |
945 |
+1.94% |
30,900 |
2025/2/7 |
950 |
951 |
912 |
927 |
-3.54% |
15,600 |
2025/2/6 |
944 |
980 |
940 |
961 |
+1.80% |
18,800 |
2025/2/5 |
983 |
983 |
899 |
944 |
-2.68% |
39,400 |
2025/2/4 |
985 |
1,026 |
970 |
970 |
-0.92% |
29,700 |
2025/2/3 |
995 |
1,009 |
977 |
979 |
-2.30% |
23,800 |
2025/1/31 |
1,020 |
1,034 |
1,002 |
1,002 |
-2.34% |
23,800 |
2025/1/30 |
1,050 |
1,050 |
1,023 |
1,026 |
-2.29% |
24,100 |
2025/1/29 |
1,041 |
1,070 |
1,023 |
1,050 |
+0.38% |
47,900 |
2025/1/28 |
1,043 |
1,087 |
1,027 |
1,046 |
+0.29% |
58,900 |
2025/1/27 |
1,026 |
1,141 |
1,018 |
1,043 |
+3.99% |
348,000 |
2025/1/24 |
1,075 |
1,320 |
967 |
1,003 |
-4.57% |
898,700 |
2025/1/23 |
1,072 |
1,087 |
1,042 |
1,051 |
-2.05% |
50,100 |
2025/1/22 |
1,080 |
1,119 |
1,037 |
1,073 |
-1.56% |
65,600 |
2025/1/21 |
1,058 |
1,183 |
1,058 |
1,090 |
-1.36% |
183,100 |
2025/1/20 |
1,107 |
1,235 |
1,082 |
1,105 |
-17.97% |
549,500 |
2025/1/17 |
1,031 |
1,347 |
941 |
1,347 |
+28.65% |
1,555,400 |
2025/1/16 |
1,049 |
1,360 |
1,023 |
1,047 |
-1.23% |
1,843,200 |
2025/1/15 |
910 |
1,060 |
895 |
1,060 |
+16.48% |
389,700 |
2025/1/14 |
922 |
937 |
910 |
910 |
-1.09% |
10,300 |
|