日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
411 |
412 |
411 |
412 |
+0.24% |
4,400 |
2025/7/11 |
412 |
413 |
411 |
411 |
-0.24% |
3,900 |
2025/7/10 |
412 |
413 |
411 |
412 |
+0.00% |
2,400 |
2025/7/9 |
413 |
413 |
410 |
412 |
+0.49% |
1,500 |
2025/7/8 |
410 |
411 |
408 |
410 |
+0.00% |
3,800 |
2025/7/7 |
414 |
414 |
410 |
410 |
-0.49% |
3,100 |
2025/7/4 |
412 |
412 |
409 |
412 |
+0.49% |
4,800 |
2025/7/3 |
412 |
413 |
410 |
410 |
-0.49% |
4,100 |
2025/7/2 |
415 |
415 |
411 |
412 |
+0.24% |
4,200 |
2025/7/1 |
409 |
416 |
409 |
411 |
+0.24% |
6,800 |
2025/6/30 |
414 |
416 |
410 |
410 |
-0.24% |
12,900 |
2025/6/27 |
412 |
418 |
411 |
411 |
-7.43% |
46,800 |
2025/6/26 |
436 |
444 |
435 |
444 |
+2.54% |
33,200 |
2025/6/25 |
435 |
435 |
431 |
433 |
-0.23% |
16,600 |
2025/6/24 |
432 |
434 |
431 |
434 |
+0.46% |
8,100 |
2025/6/23 |
431 |
432 |
428 |
432 |
+0.23% |
9,000 |
2025/6/20 |
432 |
435 |
431 |
431 |
+0.00% |
9,800 |
2025/6/19 |
433 |
435 |
430 |
431 |
+0.70% |
19,800 |
2025/6/18 |
420 |
484 |
419 |
428 |
-0.23% |
258,700 |
2025/6/17 |
440 |
440 |
428 |
429 |
-4.03% |
44,300 |
2025/6/16 |
440 |
447 |
440 |
447 |
+1.13% |
11,600 |
2025/6/13 |
445 |
446 |
442 |
442 |
-0.67% |
5,800 |
2025/6/12 |
443 |
450 |
440 |
445 |
+0.23% |
5,200 |
2025/6/11 |
440 |
447 |
435 |
444 |
-2.20% |
15,500 |
2025/6/10 |
448 |
455 |
448 |
454 |
+1.34% |
9,300 |
2025/6/9 |
444 |
448 |
444 |
448 |
+1.82% |
9,200 |
2025/6/6 |
444 |
444 |
440 |
440 |
+0.23% |
7,300 |
2025/6/5 |
444 |
444 |
439 |
439 |
+0.00% |
5,800 |
2025/6/4 |
434 |
440 |
434 |
439 |
+1.62% |
5,100 |
2025/6/3 |
434 |
434 |
430 |
432 |
+0.00% |
7,300 |
2025/6/2 |
430 |
432 |
425 |
432 |
+1.65% |
5,900 |
2025/5/30 |
424 |
426 |
418 |
425 |
+1.67% |
4,700 |
2025/5/29 |
415 |
418 |
415 |
418 |
+0.72% |
3,900 |
2025/5/28 |
414 |
415 |
413 |
415 |
+0.73% |
2,500 |
2025/5/27 |
413 |
414 |
412 |
412 |
+0.00% |
1,500 |
2025/5/26 |
413 |
413 |
405 |
412 |
+1.73% |
8,500 |
2025/5/23 |
412 |
421 |
405 |
405 |
-1.22% |
8,900 |
2025/5/22 |
405 |
411 |
404 |
410 |
-0.24% |
6,800 |
2025/5/21 |
441 |
441 |
410 |
411 |
+2.49% |
103,400 |
2025/5/20 |
405 |
408 |
401 |
401 |
-2.91% |
46,700 |
2025/5/19 |
407 |
414 |
407 |
413 |
+0.98% |
12,700 |
2025/5/16 |
410 |
413 |
409 |
409 |
-1.21% |
10,400 |
2025/5/15 |
419 |
419 |
411 |
414 |
-1.43% |
11,800 |
2025/5/14 |
410 |
431 |
409 |
420 |
-0.47% |
112,600 |
2025/5/13 |
418 |
425 |
415 |
422 |
+2.18% |
12,800 |
2025/5/12 |
417 |
418 |
413 |
413 |
-0.72% |
6,700 |
2025/5/9 |
419 |
419 |
414 |
416 |
+0.00% |
5,200 |
2025/5/8 |
418 |
418 |
414 |
416 |
-0.48% |
2,300 |
2025/5/7 |
413 |
418 |
413 |
418 |
+1.21% |
2,800 |
2025/5/2 |
417 |
417 |
413 |
413 |
-0.96% |
1,100 |
2025/5/1 |
414 |
417 |
413 |
417 |
+0.97% |
2,700 |
2025/4/30 |
415 |
417 |
413 |
413 |
-0.96% |
2,100 |
2025/4/28 |
411 |
417 |
411 |
417 |
+0.24% |
4,700 |
2025/4/25 |
415 |
416 |
412 |
416 |
+0.97% |
5,800 |
2025/4/24 |
417 |
417 |
412 |
412 |
-0.48% |
2,900 |
2025/4/23 |
413 |
417 |
412 |
414 |
+0.24% |
11,700 |
2025/4/22 |
412 |
413 |
412 |
413 |
+0.24% |
2,600 |
2025/4/21 |
413 |
413 |
407 |
412 |
+0.49% |
3,800 |
2025/4/18 |
409 |
413 |
405 |
410 |
+1.23% |
5,500 |
2025/4/17 |
409 |
409 |
405 |
405 |
+0.25% |
800 |
2025/4/16 |
405 |
409 |
404 |
404 |
-0.25% |
5,200 |
2025/4/15 |
407 |
408 |
403 |
405 |
+0.25% |
5,000 |
2025/4/14 |
407 |
408 |
401 |
404 |
+1.00% |
6,400 |
2025/4/11 |
388 |
406 |
387 |
400 |
+3.09% |
2,300 |
2025/4/10 |
382 |
398 |
379 |
388 |
+5.15% |
8,600 |
2025/4/9 |
378 |
382 |
369 |
369 |
-1.34% |
13,300 |
2025/4/8 |
378 |
379 |
368 |
374 |
+8.09% |
7,600 |
2025/4/7 |
375 |
376 |
346 |
346 |
-12.63% |
41,200 |
2025/4/4 |
402 |
406 |
390 |
396 |
-1.25% |
13,200 |
2025/4/3 |
406 |
406 |
401 |
401 |
-1.47% |
25,800 |
2025/4/2 |
405 |
408 |
405 |
407 |
+0.49% |
4,500 |
2025/4/1 |
409 |
413 |
405 |
405 |
-0.98% |
8,400 |
2025/3/31 |
411 |
411 |
406 |
409 |
-0.24% |
10,400 |
2025/3/28 |
410 |
412 |
406 |
410 |
-0.24% |
4,800 |
2025/3/27 |
411 |
421 |
405 |
411 |
-0.48% |
36,200 |
2025/3/26 |
412 |
417 |
412 |
413 |
+0.00% |
2,500 |
2025/3/25 |
413 |
415 |
412 |
413 |
+0.24% |
2,200 |
2025/3/24 |
417 |
417 |
411 |
412 |
-0.72% |
9,600 |
2025/3/21 |
416 |
420 |
415 |
415 |
+0.48% |
10,200 |
2025/3/19 |
418 |
418 |
413 |
413 |
-1.20% |
14,400 |
2025/3/18 |
418 |
418 |
416 |
418 |
+0.00% |
3,200 |
2025/3/17 |
415 |
418 |
415 |
418 |
+0.97% |
3,300 |
2025/3/14 |
414 |
417 |
414 |
414 |
-0.24% |
5,000 |
2025/3/13 |
417 |
418 |
414 |
415 |
-0.72% |
8,600 |
2025/3/12 |
416 |
420 |
416 |
418 |
+0.48% |
3,000 |
2025/3/11 |
419 |
419 |
416 |
416 |
-0.72% |
3,200 |
2025/3/10 |
424 |
424 |
418 |
419 |
-0.95% |
7,000 |
2025/3/7 |
420 |
423 |
418 |
423 |
+0.48% |
4,000 |
2025/3/6 |
425 |
427 |
418 |
421 |
-0.47% |
8,200 |
2025/3/5 |
420 |
428 |
420 |
423 |
+0.71% |
4,800 |
2025/3/4 |
417 |
420 |
415 |
420 |
+0.72% |
5,300 |
2025/3/3 |
414 |
417 |
412 |
417 |
-0.24% |
3,300 |
2025/2/28 |
413 |
418 |
409 |
418 |
+1.46% |
7,400 |
2025/2/27 |
415 |
417 |
411 |
412 |
+0.00% |
3,600 |
2025/2/26 |
411 |
415 |
410 |
412 |
+0.00% |
5,000 |
2025/2/25 |
411 |
418 |
411 |
412 |
+0.24% |
5,400 |
2025/2/21 |
415 |
416 |
411 |
411 |
-1.20% |
7,800 |
2025/2/20 |
416 |
420 |
415 |
416 |
+0.00% |
4,300 |
2025/2/19 |
420 |
420 |
416 |
416 |
-0.95% |
5,000 |
2025/2/18 |
419 |
420 |
418 |
420 |
-0.24% |
5,900 |
2025/2/17 |
420 |
422 |
419 |
421 |
-0.24% |
16,600 |
2025/2/14 |
421 |
424 |
421 |
422 |
-0.47% |
7,600 |
2025/2/13 |
426 |
426 |
422 |
424 |
+0.00% |
5,500 |
2025/2/12 |
425 |
426 |
422 |
424 |
+0.47% |
3,600 |
2025/2/10 |
429 |
429 |
421 |
422 |
-1.40% |
7,200 |
2025/2/7 |
425 |
428 |
425 |
428 |
+0.71% |
2,700 |
2025/2/6 |
428 |
428 |
425 |
425 |
-1.16% |
1,500 |
2025/2/5 |
429 |
430 |
428 |
430 |
+0.00% |
2,100 |
2025/2/4 |
428 |
432 |
428 |
430 |
+0.47% |
1,600 |
2025/2/3 |
431 |
431 |
428 |
428 |
-0.70% |
1,400 |
2025/1/31 |
430 |
431 |
430 |
431 |
+0.23% |
600 |
2025/1/30 |
431 |
432 |
430 |
430 |
+0.00% |
1,600 |
2025/1/29 |
430 |
431 |
428 |
430 |
+0.00% |
1,800 |
2025/1/28 |
430 |
431 |
427 |
430 |
+0.94% |
2,500 |
2025/1/27 |
430 |
430 |
425 |
426 |
+0.47% |
4,100 |
2025/1/24 |
426 |
429 |
422 |
424 |
-0.70% |
2,900 |
2025/1/23 |
429 |
429 |
426 |
427 |
-0.47% |
1,600 |
2025/1/22 |
429 |
429 |
427 |
429 |
+0.00% |
1,200 |
2025/1/21 |
428 |
430 |
427 |
429 |
+0.00% |
2,200 |
2025/1/20 |
423 |
429 |
423 |
429 |
+1.42% |
3,100 |
2025/1/17 |
420 |
423 |
420 |
423 |
+0.71% |
4,600 |
2025/1/16 |
422 |
422 |
420 |
420 |
-0.24% |
4,500 |
2025/1/15 |
424 |
426 |
421 |
421 |
+0.00% |
4,700 |
|