日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/28 |
755 |
830 |
755 |
806 |
+7.90% |
182,900 |
2025/7/25 |
745 |
752 |
742 |
747 |
-0.27% |
2,700 |
2025/7/24 |
770 |
770 |
742 |
749 |
-1.71% |
7,500 |
2025/7/23 |
748 |
766 |
738 |
762 |
+2.83% |
10,700 |
2025/7/22 |
735 |
758 |
735 |
741 |
+0.82% |
5,600 |
2025/7/18 |
758 |
766 |
732 |
735 |
-3.03% |
10,500 |
2025/7/17 |
739 |
766 |
739 |
758 |
+1.34% |
14,300 |
2025/7/16 |
733 |
769 |
733 |
748 |
+1.08% |
19,500 |
2025/7/15 |
755 |
755 |
735 |
740 |
-0.94% |
10,800 |
2025/7/14 |
770 |
780 |
746 |
747 |
-0.40% |
14,300 |
2025/7/11 |
772 |
772 |
747 |
750 |
-0.92% |
13,400 |
2025/7/10 |
776 |
776 |
755 |
757 |
-2.07% |
20,300 |
2025/7/9 |
726 |
784 |
726 |
773 |
+6.62% |
61,000 |
2025/7/8 |
718 |
730 |
718 |
725 |
+0.42% |
3,800 |
2025/7/7 |
712 |
735 |
711 |
722 |
+0.98% |
6,700 |
2025/7/4 |
714 |
725 |
713 |
715 |
+0.14% |
5,900 |
2025/7/3 |
720 |
722 |
706 |
714 |
-1.11% |
17,600 |
2025/7/2 |
734 |
738 |
722 |
722 |
-3.22% |
18,200 |
2025/7/1 |
759 |
760 |
741 |
746 |
-1.71% |
9,900 |
2025/6/30 |
743 |
770 |
738 |
759 |
+2.29% |
27,400 |
2025/6/27 |
737 |
752 |
726 |
742 |
-0.93% |
20,500 |
2025/6/26 |
768 |
768 |
743 |
749 |
-1.45% |
19,900 |
2025/6/25 |
794 |
796 |
753 |
760 |
-4.28% |
32,000 |
2025/6/24 |
775 |
805 |
775 |
794 |
+3.66% |
72,300 |
2025/6/23 |
752 |
779 |
751 |
766 |
+0.13% |
56,300 |
2025/6/20 |
780 |
795 |
759 |
765 |
-1.29% |
65,700 |
2025/6/19 |
773 |
811 |
750 |
775 |
+0.26% |
239,400 |
2025/6/18 |
765 |
783 |
758 |
773 |
+0.78% |
84,600 |
2025/6/17 |
720 |
780 |
718 |
767 |
+6.97% |
176,300 |
2025/6/16 |
701 |
741 |
701 |
717 |
+2.43% |
112,700 |
2025/6/13 |
718 |
719 |
694 |
700 |
-0.57% |
41,200 |
2025/6/12 |
691 |
705 |
683 |
704 |
+2.62% |
90,900 |
2025/6/11 |
760 |
760 |
685 |
686 |
-8.04% |
185,300 |
2025/6/10 |
756 |
793 |
720 |
746 |
-2.36% |
635,900 |
2025/6/9 |
666 |
764 |
666 |
764 |
+15.06% |
679,200 |
2025/6/6 |
685 |
686 |
660 |
664 |
-3.63% |
51,700 |
2025/6/5 |
700 |
700 |
685 |
689 |
-1.57% |
40,500 |
2025/6/4 |
691 |
708 |
689 |
700 |
+1.45% |
40,800 |
2025/6/3 |
677 |
697 |
673 |
690 |
+1.47% |
66,000 |
2025/6/2 |
688 |
695 |
666 |
680 |
-1.02% |
78,500 |
2025/5/30 |
703 |
705 |
685 |
687 |
-2.83% |
108,200 |
2025/5/29 |
744 |
749 |
703 |
707 |
-4.97% |
191,500 |
2025/5/28 |
760 |
770 |
741 |
744 |
-11.95% |
374,800 |
2025/5/27 |
966 |
1,090 |
845 |
845 |
-15.08% |
1,169,700 |
2025/5/26 |
977 |
999 |
921 |
995 |
+1.74% |
160,200 |
2025/5/23 |
1,000 |
1,025 |
907 |
978 |
-2.10% |
764,000 |
2025/5/22 |
894 |
1,029 |
870 |
999 |
+11.74% |
1,230,000 |
2025/5/21 |
761 |
894 |
760 |
894 |
+20.16% |
528,200 |
2025/5/20 |
670 |
760 |
670 |
744 |
+10.71% |
216,700 |
2025/5/19 |
616 |
672 |
616 |
672 |
+9.09% |
82,100 |
2025/5/16 |
615 |
620 |
615 |
616 |
-1.12% |
8,300 |
2025/5/15 |
620 |
629 |
616 |
623 |
+1.47% |
16,400 |
2025/5/14 |
630 |
642 |
614 |
614 |
-0.97% |
55,100 |
2025/5/13 |
630 |
630 |
610 |
620 |
-1.59% |
12,400 |
2025/5/12 |
606 |
637 |
606 |
630 |
+4.30% |
31,600 |
2025/5/9 |
607 |
609 |
600 |
604 |
+0.33% |
10,900 |
2025/5/8 |
620 |
640 |
601 |
602 |
-2.90% |
44,500 |
2025/5/7 |
598 |
667 |
598 |
620 |
+4.20% |
263,700 |
2025/5/2 |
612 |
636 |
594 |
595 |
-1.16% |
81,500 |
2025/5/1 |
581 |
633 |
580 |
602 |
+3.08% |
121,000 |
2025/4/30 |
580 |
584 |
575 |
584 |
+0.69% |
2,100 |
2025/4/28 |
575 |
582 |
575 |
580 |
+1.40% |
12,900 |
2025/4/25 |
574 |
583 |
572 |
572 |
-0.17% |
6,800 |
2025/4/24 |
569 |
576 |
569 |
573 |
+0.70% |
3,400 |
2025/4/23 |
586 |
586 |
569 |
569 |
-2.23% |
18,900 |
2025/4/22 |
571 |
603 |
560 |
582 |
+4.11% |
71,500 |
2025/4/21 |
558 |
642 |
556 |
559 |
-1.41% |
1,390,300 |
2025/4/18 |
565 |
567 |
560 |
567 |
+0.35% |
4,300 |
2025/4/17 |
569 |
570 |
560 |
565 |
+0.89% |
2,800 |
2025/4/16 |
558 |
560 |
556 |
560 |
+0.18% |
1,500 |
2025/4/15 |
562 |
562 |
556 |
559 |
+0.36% |
3,900 |
2025/4/14 |
547 |
589 |
538 |
557 |
+1.83% |
46,400 |
2025/4/11 |
535 |
547 |
522 |
547 |
+0.18% |
8,500 |
2025/4/10 |
560 |
560 |
534 |
546 |
+2.44% |
6,400 |
2025/4/9 |
539 |
539 |
529 |
533 |
-0.93% |
3,600 |
2025/4/8 |
545 |
555 |
534 |
538 |
+6.53% |
2,900 |
2025/4/7 |
536 |
536 |
505 |
505 |
-11.25% |
26,100 |
2025/4/4 |
596 |
596 |
541 |
569 |
-6.11% |
26,100 |
2025/4/3 |
617 |
617 |
601 |
606 |
-3.19% |
14,000 |
2025/4/2 |
627 |
629 |
625 |
626 |
-0.16% |
8,300 |
2025/4/1 |
646 |
651 |
624 |
627 |
+0.16% |
57,100 |
2025/3/31 |
627 |
627 |
616 |
626 |
+0.16% |
10,000 |
2025/3/28 |
625 |
629 |
623 |
625 |
+0.00% |
3,800 |
2025/3/27 |
630 |
630 |
625 |
625 |
-0.64% |
4,900 |
2025/3/26 |
627 |
635 |
626 |
629 |
+0.16% |
8,200 |
2025/3/25 |
641 |
645 |
625 |
628 |
+2.78% |
57,900 |
2025/3/24 |
619 |
698 |
611 |
611 |
+0.33% |
292,200 |
2025/3/21 |
614 |
620 |
608 |
609 |
-0.81% |
7,600 |
2025/3/19 |
610 |
614 |
610 |
614 |
+0.66% |
1,000 |
2025/3/18 |
608 |
615 |
608 |
610 |
+0.49% |
3,100 |
2025/3/17 |
612 |
612 |
605 |
607 |
-0.33% |
4,500 |
2025/3/14 |
609 |
610 |
604 |
609 |
+0.00% |
3,500 |
2025/3/13 |
602 |
610 |
602 |
609 |
+1.33% |
6,200 |
2025/3/12 |
596 |
604 |
596 |
601 |
+0.67% |
1,500 |
2025/3/11 |
595 |
603 |
595 |
597 |
-0.67% |
2,300 |
2025/3/10 |
599 |
602 |
597 |
601 |
-0.33% |
1,700 |
2025/3/7 |
603 |
603 |
603 |
603 |
+0.84% |
700 |
2025/3/6 |
600 |
600 |
598 |
598 |
+0.17% |
300 |
2025/3/5 |
598 |
598 |
597 |
597 |
+0.00% |
3,500 |
2025/3/4 |
604 |
604 |
597 |
597 |
-0.83% |
3,700 |
2025/3/3 |
599 |
605 |
598 |
602 |
+0.67% |
3,400 |
2025/2/28 |
599 |
601 |
597 |
598 |
+0.17% |
6,000 |
2025/2/27 |
612 |
612 |
594 |
597 |
-1.16% |
19,800 |
2025/2/26 |
608 |
608 |
603 |
604 |
-0.66% |
4,000 |
2025/2/25 |
611 |
613 |
603 |
608 |
-0.49% |
6,200 |
2025/2/21 |
616 |
616 |
611 |
611 |
+0.00% |
2,200 |
2025/2/20 |
612 |
620 |
609 |
611 |
-0.16% |
5,700 |
2025/2/19 |
611 |
617 |
610 |
612 |
+0.33% |
5,400 |
2025/2/18 |
630 |
630 |
606 |
610 |
-1.45% |
15,900 |
2025/2/17 |
645 |
645 |
617 |
619 |
-5.93% |
18,500 |
2025/2/14 |
650 |
658 |
646 |
658 |
+1.39% |
2,100 |
2025/2/13 |
647 |
649 |
641 |
649 |
+1.72% |
4,800 |
2025/2/12 |
637 |
642 |
637 |
638 |
-0.31% |
1,700 |
2025/2/10 |
635 |
640 |
635 |
640 |
+0.79% |
600 |
2025/2/7 |
636 |
640 |
635 |
635 |
-0.16% |
1,200 |
2025/2/6 |
636 |
638 |
636 |
636 |
+0.16% |
900 |
2025/2/5 |
635 |
639 |
635 |
635 |
-0.31% |
2,100 |
2025/2/4 |
636 |
646 |
636 |
637 |
+0.79% |
1,300 |
2025/2/3 |
650 |
651 |
632 |
632 |
-2.47% |
4,200 |
2025/1/31 |
640 |
659 |
640 |
648 |
+1.57% |
3,100 |
2025/1/30 |
639 |
645 |
638 |
638 |
-0.78% |
1,800 |
2025/1/29 |
640 |
655 |
640 |
643 |
-0.46% |
4,900 |
2025/1/28 |
633 |
648 |
633 |
646 |
+1.89% |
4,000 |
|