日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
664 |
669 |
664 |
669 |
+0.75% |
4,800 |
2025/7/11 |
661 |
664 |
660 |
664 |
+0.15% |
3,000 |
2025/7/10 |
659 |
664 |
658 |
663 |
+0.61% |
6,600 |
2025/7/9 |
659 |
660 |
658 |
659 |
+0.00% |
2,900 |
2025/7/8 |
658 |
659 |
658 |
659 |
+0.00% |
2,800 |
2025/7/7 |
656 |
660 |
656 |
659 |
+0.46% |
6,300 |
2025/7/4 |
656 |
657 |
654 |
656 |
+0.00% |
4,700 |
2025/7/3 |
651 |
657 |
649 |
656 |
+1.23% |
16,400 |
2025/7/2 |
648 |
650 |
647 |
648 |
+0.15% |
5,000 |
2025/7/1 |
646 |
649 |
646 |
647 |
-0.15% |
2,900 |
2025/6/30 |
647 |
648 |
646 |
648 |
+0.31% |
6,100 |
2025/6/27 |
646 |
648 |
645 |
646 |
-0.31% |
3,500 |
2025/6/26 |
646 |
650 |
646 |
648 |
+0.31% |
7,800 |
2025/6/25 |
648 |
648 |
646 |
646 |
-0.46% |
7,500 |
2025/6/24 |
650 |
650 |
648 |
649 |
-0.15% |
6,100 |
2025/6/23 |
648 |
650 |
646 |
650 |
-0.15% |
8,100 |
2025/6/20 |
651 |
651 |
648 |
651 |
-0.15% |
7,300 |
2025/6/19 |
652 |
652 |
649 |
652 |
+0.00% |
6,500 |
2025/6/18 |
652 |
653 |
650 |
652 |
+0.31% |
10,500 |
2025/6/17 |
650 |
652 |
648 |
650 |
+0.31% |
8,900 |
2025/6/16 |
647 |
649 |
646 |
648 |
+0.15% |
12,100 |
2025/6/13 |
647 |
649 |
646 |
647 |
+0.00% |
11,500 |
2025/6/12 |
647 |
649 |
646 |
647 |
-0.15% |
10,600 |
2025/6/11 |
647 |
649 |
647 |
648 |
+0.00% |
32,000 |
2025/6/10 |
652 |
653 |
645 |
648 |
-1.07% |
268,100 |
2025/6/9 |
639 |
656 |
636 |
655 |
+2.50% |
113,000 |
2025/6/6 |
643 |
645 |
639 |
639 |
-0.62% |
18,900 |
2025/6/5 |
640 |
663 |
638 |
643 |
+1.26% |
65,700 |
2025/6/4 |
626 |
647 |
626 |
635 |
-6.07% |
138,700 |
2025/6/3 |
675 |
679 |
674 |
676 |
+0.60% |
1,000 |
2025/6/2 |
685 |
685 |
672 |
672 |
-1.90% |
4,600 |
2025/5/30 |
685 |
685 |
682 |
685 |
+0.00% |
1,300 |
2025/5/29 |
691 |
691 |
685 |
685 |
-1.01% |
3,700 |
2025/5/28 |
698 |
698 |
691 |
692 |
-1.00% |
1,400 |
2025/5/27 |
700 |
700 |
693 |
699 |
+0.14% |
2,500 |
2025/5/26 |
695 |
698 |
690 |
698 |
+0.14% |
2,500 |
2025/5/23 |
700 |
700 |
690 |
697 |
-0.43% |
2,000 |
2025/5/22 |
692 |
700 |
689 |
700 |
+1.16% |
4,300 |
2025/5/21 |
692 |
696 |
691 |
692 |
+0.00% |
2,300 |
2025/5/20 |
692 |
692 |
692 |
692 |
+0.29% |
400 |
2025/5/19 |
690 |
694 |
689 |
690 |
+0.00% |
1,500 |
2025/5/16 |
695 |
695 |
688 |
690 |
-0.72% |
2,800 |
2025/5/15 |
697 |
697 |
693 |
695 |
-0.29% |
1,100 |
2025/5/14 |
697 |
697 |
693 |
697 |
+0.00% |
800 |
2025/5/13 |
693 |
697 |
689 |
697 |
+0.43% |
2,800 |
2025/5/12 |
691 |
694 |
691 |
694 |
+0.58% |
800 |
2025/5/9 |
690 |
693 |
688 |
690 |
+0.00% |
1,000 |
2025/5/8 |
689 |
690 |
688 |
690 |
+0.00% |
800 |
2025/5/7 |
696 |
696 |
690 |
690 |
-0.29% |
3,100 |
2025/5/2 |
691 |
693 |
689 |
692 |
+0.14% |
1,600 |
2025/5/1 |
692 |
692 |
691 |
691 |
-0.14% |
900 |
2025/4/30 |
696 |
696 |
692 |
692 |
-0.57% |
1,700 |
2025/4/28 |
698 |
698 |
694 |
696 |
-0.29% |
1,600 |
2025/4/25 |
697 |
698 |
693 |
698 |
+0.87% |
1,600 |
2025/4/24 |
696 |
696 |
687 |
692 |
+0.14% |
2,400 |
2025/4/23 |
695 |
695 |
686 |
691 |
-0.58% |
5,000 |
2025/4/22 |
693 |
695 |
691 |
695 |
+0.29% |
1,100 |
2025/4/21 |
690 |
695 |
690 |
693 |
+0.43% |
1,000 |
2025/4/18 |
690 |
690 |
685 |
690 |
+0.58% |
900 |
2025/4/17 |
681 |
686 |
679 |
686 |
+0.44% |
1,200 |
2025/4/16 |
696 |
699 |
681 |
683 |
-1.73% |
2,000 |
2025/4/15 |
697 |
700 |
691 |
695 |
+0.29% |
3,100 |
2025/4/14 |
690 |
693 |
680 |
693 |
+2.82% |
3,900 |
2025/4/11 |
672 |
674 |
664 |
674 |
-0.15% |
800 |
2025/4/10 |
665 |
675 |
653 |
675 |
+4.65% |
6,500 |
2025/4/9 |
642 |
649 |
640 |
645 |
+0.47% |
3,400 |
2025/4/8 |
619 |
642 |
619 |
642 |
+4.05% |
5,700 |
2025/4/7 |
630 |
630 |
606 |
617 |
-5.08% |
11,100 |
2025/4/4 |
651 |
651 |
642 |
650 |
-1.66% |
6,900 |
2025/4/3 |
678 |
678 |
661 |
661 |
-2.65% |
3,800 |
2025/4/2 |
684 |
685 |
679 |
679 |
-0.73% |
1,900 |
2025/4/1 |
688 |
690 |
680 |
684 |
-2.70% |
4,000 |
2025/3/31 |
687 |
703 |
662 |
703 |
+2.33% |
9,700 |
2025/3/28 |
690 |
710 |
680 |
687 |
-0.15% |
21,700 |
2025/3/27 |
725 |
725 |
688 |
688 |
-5.36% |
44,900 |
2025/3/26 |
729 |
734 |
727 |
727 |
-0.27% |
11,200 |
2025/3/25 |
740 |
745 |
729 |
729 |
-1.62% |
8,300 |
2025/3/24 |
748 |
754 |
734 |
741 |
-0.40% |
11,800 |
2025/3/21 |
724 |
744 |
724 |
744 |
+2.90% |
7,800 |
2025/3/19 |
721 |
733 |
721 |
723 |
+0.70% |
6,900 |
2025/3/18 |
713 |
718 |
710 |
718 |
+0.56% |
7,900 |
2025/3/17 |
710 |
715 |
710 |
714 |
+0.56% |
8,300 |
2025/3/14 |
706 |
710 |
706 |
710 |
+0.42% |
5,300 |
2025/3/13 |
706 |
710 |
704 |
707 |
-0.42% |
7,700 |
2025/3/12 |
706 |
710 |
702 |
710 |
+0.71% |
4,400 |
2025/3/11 |
702 |
705 |
702 |
705 |
+0.28% |
2,700 |
2025/3/10 |
705 |
708 |
701 |
703 |
-0.42% |
6,500 |
2025/3/7 |
702 |
707 |
702 |
706 |
+0.28% |
3,200 |
2025/3/6 |
708 |
708 |
700 |
704 |
+0.00% |
4,500 |
2025/3/5 |
707 |
707 |
702 |
704 |
-0.14% |
3,500 |
2025/3/4 |
706 |
708 |
703 |
705 |
-0.14% |
4,500 |
2025/3/3 |
715 |
715 |
703 |
706 |
-1.26% |
5,700 |
2025/2/28 |
704 |
715 |
702 |
715 |
+0.70% |
2,700 |
2025/2/27 |
715 |
715 |
704 |
710 |
-0.28% |
4,100 |
2025/2/26 |
708 |
712 |
708 |
712 |
+1.28% |
5,900 |
2025/2/25 |
710 |
710 |
701 |
703 |
-0.71% |
7,400 |
2025/2/21 |
709 |
713 |
689 |
708 |
-0.42% |
5,300 |
2025/2/20 |
702 |
711 |
702 |
711 |
+1.28% |
3,300 |
2025/2/19 |
691 |
711 |
691 |
702 |
+1.89% |
10,200 |
2025/2/18 |
679 |
692 |
679 |
689 |
+2.23% |
5,400 |
2025/2/17 |
670 |
674 |
670 |
674 |
+0.45% |
4,600 |
2025/2/14 |
668 |
671 |
667 |
671 |
+0.45% |
3,200 |
2025/2/13 |
669 |
671 |
662 |
668 |
-0.15% |
2,700 |
2025/2/12 |
667 |
669 |
660 |
669 |
+0.30% |
6,800 |
2025/2/10 |
667 |
667 |
664 |
667 |
-0.15% |
4,000 |
2025/2/7 |
666 |
668 |
664 |
668 |
+0.45% |
1,300 |
2025/2/6 |
665 |
666 |
662 |
665 |
+0.76% |
2,800 |
2025/2/5 |
661 |
665 |
660 |
660 |
-0.15% |
2,000 |
2025/2/4 |
660 |
665 |
660 |
661 |
+0.15% |
1,400 |
2025/2/3 |
663 |
663 |
660 |
660 |
+0.00% |
3,200 |
2025/1/31 |
661 |
661 |
657 |
660 |
+0.76% |
3,800 |
2025/1/30 |
656 |
656 |
655 |
655 |
-0.30% |
600 |
2025/1/29 |
659 |
659 |
656 |
657 |
-0.45% |
1,600 |
2025/1/28 |
661 |
661 |
656 |
660 |
-0.45% |
4,400 |
2025/1/27 |
663 |
663 |
660 |
663 |
+0.61% |
2,800 |
2025/1/24 |
662 |
662 |
657 |
659 |
+0.30% |
2,900 |
2025/1/23 |
659 |
660 |
656 |
657 |
+0.31% |
2,300 |
2025/1/22 |
658 |
658 |
653 |
655 |
+0.15% |
1,800 |
2025/1/21 |
655 |
655 |
652 |
654 |
+0.15% |
900 |
2025/1/20 |
660 |
660 |
651 |
653 |
-0.46% |
2,500 |
2025/1/17 |
650 |
658 |
649 |
656 |
+0.92% |
4,500 |
2025/1/16 |
655 |
655 |
649 |
650 |
-0.15% |
2,200 |
2025/1/15 |
650 |
662 |
650 |
651 |
+0.15% |
4,200 |
|