日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/25 |
562 |
569 |
551 |
556 |
+0.18% |
19,600 |
2025/7/24 |
539 |
566 |
533 |
555 |
+3.35% |
32,200 |
2025/7/23 |
539 |
539 |
520 |
537 |
+1.13% |
28,200 |
2025/7/22 |
526 |
531 |
526 |
531 |
+0.38% |
5,200 |
2025/7/18 |
529 |
533 |
525 |
529 |
+1.34% |
9,100 |
2025/7/17 |
521 |
532 |
520 |
522 |
-0.19% |
12,600 |
2025/7/16 |
520 |
530 |
512 |
523 |
+0.58% |
16,200 |
2025/7/15 |
538 |
546 |
520 |
520 |
-3.17% |
25,500 |
2025/7/14 |
542 |
549 |
532 |
537 |
-0.19% |
18,100 |
2025/7/11 |
529 |
541 |
529 |
538 |
+2.48% |
18,100 |
2025/7/10 |
537 |
538 |
520 |
525 |
-1.69% |
28,600 |
2025/7/9 |
540 |
548 |
527 |
534 |
-0.74% |
23,300 |
2025/7/8 |
532 |
542 |
532 |
538 |
+0.75% |
17,900 |
2025/7/7 |
541 |
545 |
532 |
534 |
-0.19% |
12,400 |
2025/7/4 |
535 |
535 |
528 |
535 |
+1.33% |
9,300 |
2025/7/3 |
514 |
542 |
514 |
528 |
+3.53% |
20,500 |
2025/7/2 |
515 |
520 |
510 |
510 |
-1.54% |
19,500 |
2025/7/1 |
537 |
542 |
518 |
518 |
-3.54% |
19,500 |
2025/6/30 |
535 |
540 |
528 |
537 |
+0.37% |
30,400 |
2025/6/27 |
531 |
537 |
526 |
535 |
+0.38% |
18,800 |
2025/6/26 |
529 |
540 |
525 |
533 |
+0.00% |
16,800 |
2025/6/25 |
544 |
544 |
522 |
533 |
-0.19% |
42,000 |
2025/6/24 |
512 |
534 |
510 |
534 |
+5.12% |
23,800 |
2025/6/23 |
510 |
513 |
505 |
508 |
+0.00% |
10,000 |
2025/6/20 |
505 |
514 |
505 |
508 |
-0.39% |
9,700 |
2025/6/19 |
517 |
517 |
508 |
510 |
-0.78% |
13,000 |
2025/6/18 |
500 |
518 |
500 |
514 |
+2.80% |
27,300 |
2025/6/17 |
507 |
508 |
499 |
500 |
-1.38% |
27,800 |
2025/6/16 |
510 |
512 |
500 |
507 |
-0.20% |
18,700 |
2025/6/13 |
525 |
528 |
501 |
508 |
-3.79% |
32,700 |
2025/6/12 |
512 |
535 |
509 |
528 |
+3.94% |
26,400 |
2025/6/11 |
506 |
511 |
502 |
508 |
+1.40% |
13,900 |
2025/6/10 |
520 |
526 |
501 |
501 |
-4.21% |
35,200 |
2025/6/9 |
516 |
525 |
515 |
523 |
+1.36% |
10,300 |
2025/6/6 |
526 |
526 |
516 |
516 |
-1.34% |
12,400 |
2025/6/5 |
522 |
529 |
516 |
523 |
-0.57% |
23,600 |
2025/6/4 |
526 |
536 |
526 |
526 |
-0.38% |
24,500 |
2025/6/3 |
553 |
553 |
528 |
528 |
-4.69% |
27,700 |
2025/6/2 |
540 |
558 |
539 |
554 |
+2.03% |
21,000 |
2025/5/30 |
545 |
548 |
537 |
543 |
+0.00% |
11,800 |
2025/5/29 |
545 |
552 |
538 |
543 |
+0.56% |
19,200 |
2025/5/28 |
560 |
565 |
540 |
540 |
-2.53% |
18,100 |
2025/5/27 |
530 |
559 |
530 |
554 |
+3.55% |
9,900 |
2025/5/26 |
533 |
540 |
530 |
535 |
+0.94% |
15,700 |
2025/5/23 |
511 |
537 |
511 |
530 |
+4.13% |
17,900 |
2025/5/22 |
516 |
522 |
509 |
509 |
-1.55% |
12,600 |
2025/5/21 |
516 |
535 |
516 |
517 |
-0.19% |
22,900 |
2025/5/20 |
534 |
539 |
518 |
518 |
-3.36% |
25,400 |
2025/5/19 |
541 |
555 |
531 |
536 |
-2.01% |
22,300 |
2025/5/16 |
572 |
576 |
544 |
547 |
-7.60% |
38,500 |
2025/5/15 |
587 |
600 |
587 |
592 |
+0.00% |
18,700 |
2025/5/14 |
594 |
603 |
586 |
592 |
-0.34% |
12,100 |
2025/5/13 |
606 |
614 |
589 |
594 |
-1.98% |
22,200 |
2025/5/12 |
598 |
611 |
598 |
606 |
+1.85% |
14,800 |
2025/5/9 |
582 |
598 |
581 |
595 |
+3.30% |
11,300 |
2025/5/8 |
567 |
587 |
562 |
576 |
+0.35% |
19,300 |
2025/5/7 |
578 |
592 |
564 |
574 |
-0.35% |
49,700 |
2025/5/2 |
590 |
593 |
575 |
576 |
-1.54% |
14,900 |
2025/5/1 |
577 |
596 |
577 |
585 |
+2.99% |
25,100 |
2025/4/30 |
575 |
581 |
560 |
568 |
-1.22% |
43,500 |
2025/4/28 |
579 |
610 |
572 |
575 |
-2.04% |
95,900 |
2025/4/25 |
607 |
607 |
583 |
587 |
+0.00% |
37,400 |
2025/4/24 |
595 |
596 |
569 |
587 |
-0.51% |
25,500 |
2025/4/23 |
597 |
597 |
582 |
590 |
+2.08% |
17,000 |
2025/4/22 |
584 |
590 |
570 |
578 |
+0.52% |
22,000 |
2025/4/21 |
570 |
580 |
567 |
575 |
+1.41% |
17,800 |
2025/4/18 |
540 |
567 |
540 |
567 |
+6.78% |
19,600 |
2025/4/17 |
523 |
540 |
523 |
531 |
+1.72% |
9,700 |
2025/4/16 |
529 |
538 |
518 |
522 |
+0.19% |
30,700 |
2025/4/15 |
519 |
527 |
519 |
521 |
+0.97% |
11,000 |
2025/4/14 |
526 |
533 |
516 |
516 |
-1.34% |
14,700 |
2025/4/11 |
500 |
527 |
482 |
523 |
+2.75% |
25,400 |
2025/4/10 |
503 |
519 |
503 |
509 |
+9.23% |
29,700 |
2025/4/9 |
464 |
480 |
459 |
466 |
-6.05% |
47,500 |
2025/4/8 |
445 |
496 |
445 |
496 |
+17.81% |
34,800 |
2025/4/7 |
465 |
472 |
421 |
421 |
-16.96% |
72,400 |
2025/4/4 |
530 |
530 |
492 |
507 |
-7.82% |
79,100 |
2025/4/3 |
555 |
565 |
545 |
550 |
-3.85% |
40,400 |
2025/4/2 |
571 |
576 |
566 |
572 |
+0.18% |
20,300 |
2025/4/1 |
576 |
580 |
571 |
571 |
-0.35% |
15,200 |
2025/3/31 |
605 |
615 |
573 |
573 |
-6.07% |
73,400 |
2025/3/28 |
628 |
629 |
609 |
610 |
-4.24% |
25,500 |
2025/3/27 |
626 |
637 |
615 |
637 |
+0.79% |
26,500 |
2025/3/26 |
625 |
632 |
611 |
632 |
+1.94% |
25,200 |
2025/3/25 |
619 |
620 |
610 |
620 |
+0.16% |
15,900 |
2025/3/24 |
628 |
628 |
601 |
619 |
-1.75% |
25,700 |
2025/3/21 |
646 |
646 |
622 |
630 |
-1.72% |
17,700 |
2025/3/19 |
646 |
646 |
638 |
641 |
-0.77% |
10,200 |
2025/3/18 |
641 |
653 |
641 |
646 |
+1.41% |
25,600 |
2025/3/17 |
645 |
645 |
630 |
637 |
-0.47% |
29,800 |
2025/3/14 |
633 |
644 |
631 |
640 |
+1.11% |
21,300 |
2025/3/13 |
641 |
642 |
629 |
633 |
-0.94% |
19,100 |
2025/3/12 |
656 |
660 |
635 |
639 |
+2.08% |
57,100 |
2025/3/11 |
625 |
627 |
610 |
626 |
-1.73% |
23,000 |
2025/3/10 |
636 |
639 |
626 |
637 |
+1.11% |
15,400 |
2025/3/7 |
653 |
653 |
626 |
630 |
-3.52% |
21,200 |
2025/3/6 |
647 |
655 |
640 |
653 |
+1.71% |
34,600 |
2025/3/5 |
624 |
646 |
615 |
642 |
+3.05% |
30,900 |
2025/3/4 |
599 |
641 |
594 |
623 |
+4.36% |
144,700 |
2025/3/3 |
593 |
603 |
593 |
597 |
+0.84% |
20,200 |
2025/2/28 |
610 |
610 |
586 |
592 |
-3.11% |
55,900 |
2025/2/27 |
603 |
612 |
599 |
611 |
+2.00% |
16,600 |
2025/2/26 |
603 |
615 |
598 |
599 |
-0.66% |
55,200 |
2025/2/25 |
630 |
633 |
603 |
603 |
-1.79% |
54,800 |
2025/2/21 |
616 |
616 |
603 |
614 |
+0.16% |
34,600 |
2025/2/20 |
625 |
629 |
612 |
613 |
-2.70% |
23,500 |
2025/2/19 |
640 |
642 |
630 |
630 |
-2.93% |
19,500 |
2025/2/18 |
642 |
658 |
637 |
649 |
+0.78% |
14,500 |
2025/2/17 |
651 |
659 |
631 |
644 |
-3.59% |
51,200 |
2025/2/14 |
679 |
683 |
655 |
668 |
-1.62% |
54,600 |
2025/2/13 |
676 |
679 |
656 |
679 |
+0.59% |
28,200 |
2025/2/12 |
671 |
675 |
661 |
675 |
+1.20% |
16,400 |
2025/2/10 |
677 |
677 |
665 |
667 |
-0.74% |
18,000 |
2025/2/7 |
675 |
679 |
668 |
672 |
+0.00% |
18,400 |
2025/2/6 |
651 |
672 |
651 |
672 |
+4.02% |
24,800 |
2025/2/5 |
647 |
655 |
642 |
646 |
-0.15% |
17,600 |
2025/2/4 |
633 |
649 |
633 |
647 |
+3.19% |
18,300 |
2025/2/3 |
646 |
647 |
627 |
627 |
-5.14% |
33,100 |
2025/1/31 |
674 |
674 |
658 |
661 |
-1.93% |
16,500 |
2025/1/30 |
665 |
677 |
665 |
674 |
+0.45% |
9,400 |
2025/1/29 |
685 |
687 |
671 |
671 |
-2.04% |
20,900 |
2025/1/28 |
672 |
689 |
670 |
685 |
+2.54% |
40,900 |
2025/1/27 |
673 |
678 |
664 |
668 |
+0.45% |
28,700 |
|