日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
516 |
600 |
516 |
600 |
+16.73% |
28,500 |
2025/7/11 |
512 |
514 |
510 |
514 |
+0.59% |
2,100 |
2025/7/10 |
503 |
511 |
502 |
511 |
+0.99% |
8,000 |
2025/7/9 |
500 |
510 |
499 |
506 |
+2.02% |
4,500 |
2025/7/8 |
488 |
496 |
488 |
496 |
+1.64% |
600 |
2025/7/7 |
490 |
504 |
484 |
488 |
-0.41% |
7,400 |
2025/7/4 |
491 |
493 |
490 |
490 |
-0.61% |
4,400 |
2025/7/3 |
495 |
495 |
493 |
493 |
-0.60% |
300 |
2025/7/2 |
498 |
498 |
496 |
496 |
-0.80% |
400 |
2025/7/1 |
497 |
503 |
496 |
500 |
+0.40% |
4,000 |
2025/6/30 |
503 |
503 |
498 |
498 |
+0.61% |
4,400 |
2025/6/27 |
493 |
496 |
492 |
495 |
+0.00% |
6,000 |
2025/6/26 |
501 |
504 |
493 |
495 |
-0.60% |
11,100 |
2025/6/25 |
498 |
509 |
498 |
498 |
+0.00% |
6,500 |
2025/6/24 |
501 |
507 |
498 |
498 |
-1.78% |
4,200 |
2025/6/23 |
500 |
508 |
500 |
507 |
+0.80% |
1,400 |
2025/6/20 |
500 |
509 |
498 |
503 |
+0.60% |
3,400 |
2025/6/19 |
509 |
509 |
499 |
500 |
-0.99% |
1,200 |
2025/6/18 |
505 |
509 |
501 |
505 |
+1.61% |
1,600 |
2025/6/17 |
492 |
505 |
492 |
497 |
+1.22% |
2,500 |
2025/6/16 |
497 |
500 |
491 |
491 |
-2.58% |
5,300 |
2025/6/13 |
515 |
518 |
504 |
504 |
-1.56% |
4,700 |
2025/6/12 |
509 |
512 |
509 |
512 |
-0.58% |
300 |
2025/6/11 |
513 |
518 |
512 |
515 |
+0.39% |
2,100 |
2025/6/10 |
502 |
513 |
500 |
513 |
+2.19% |
6,500 |
2025/6/9 |
506 |
506 |
496 |
502 |
+0.80% |
800 |
2025/6/6 |
522 |
522 |
492 |
498 |
-4.60% |
6,900 |
2025/6/5 |
519 |
522 |
519 |
522 |
+0.97% |
600 |
2025/6/4 |
519 |
525 |
511 |
517 |
+0.98% |
3,600 |
2025/6/3 |
510 |
549 |
508 |
512 |
+0.39% |
39,800 |
2025/6/2 |
503 |
518 |
503 |
510 |
+1.39% |
2,200 |
2025/5/30 |
504 |
504 |
494 |
503 |
-0.40% |
1,000 |
2025/5/29 |
495 |
508 |
495 |
505 |
+2.02% |
5,000 |
2025/5/28 |
483 |
502 |
483 |
495 |
+3.12% |
26,700 |
2025/5/27 |
483 |
485 |
480 |
480 |
-0.83% |
3,000 |
2025/5/26 |
485 |
486 |
483 |
484 |
-0.41% |
1,500 |
2025/5/23 |
491 |
491 |
485 |
486 |
-1.02% |
2,400 |
2025/5/22 |
481 |
491 |
480 |
491 |
+1.24% |
6,000 |
2025/5/21 |
506 |
506 |
481 |
485 |
-5.64% |
22,300 |
2025/5/20 |
499 |
562 |
496 |
514 |
+6.42% |
85,500 |
2025/5/19 |
513 |
513 |
482 |
483 |
-2.42% |
23,600 |
2025/5/16 |
659 |
660 |
493 |
495 |
-13.31% |
520,400 |
2025/5/15 |
491 |
571 |
481 |
571 |
+16.29% |
152,200 |
2025/5/14 |
486 |
494 |
486 |
491 |
+0.61% |
1,200 |
2025/5/13 |
479 |
495 |
479 |
488 |
+1.88% |
5,800 |
2025/5/12 |
447 |
491 |
447 |
479 |
+7.16% |
32,700 |
2025/5/9 |
451 |
453 |
446 |
447 |
-0.22% |
3,200 |
2025/5/8 |
442 |
448 |
442 |
448 |
+1.36% |
1,700 |
2025/5/7 |
440 |
447 |
439 |
442 |
+0.45% |
4,800 |
2025/5/2 |
446 |
447 |
440 |
440 |
-1.12% |
5,200 |
2025/5/1 |
447 |
450 |
445 |
445 |
-0.67% |
2,700 |
2025/4/30 |
444 |
448 |
443 |
448 |
+0.90% |
800 |
2025/4/28 |
449 |
450 |
443 |
444 |
-1.11% |
5,900 |
2025/4/25 |
449 |
452 |
445 |
449 |
-0.22% |
2,700 |
2025/4/24 |
448 |
450 |
445 |
450 |
+0.67% |
2,600 |
2025/4/23 |
441 |
450 |
441 |
447 |
+1.59% |
13,800 |
2025/4/22 |
434 |
443 |
434 |
440 |
+1.38% |
8,000 |
2025/4/21 |
439 |
439 |
432 |
434 |
-1.14% |
8,700 |
2025/4/18 |
434 |
440 |
433 |
439 |
+0.46% |
14,600 |
2025/4/17 |
455 |
462 |
437 |
437 |
-2.89% |
32,400 |
2025/4/16 |
493 |
573 |
443 |
450 |
-11.42% |
208,300 |
2025/4/15 |
472 |
557 |
435 |
508 |
+6.50% |
329,000 |
2025/4/14 |
406 |
482 |
406 |
477 |
+18.07% |
459,300 |
2025/4/11 |
388 |
404 |
388 |
404 |
+2.28% |
2,300 |
2025/4/10 |
400 |
404 |
394 |
395 |
+3.95% |
7,200 |
2025/4/9 |
384 |
389 |
376 |
380 |
-5.00% |
11,200 |
2025/4/8 |
396 |
400 |
390 |
400 |
+5.82% |
7,900 |
2025/4/7 |
362 |
408 |
361 |
378 |
-8.47% |
11,100 |
2025/4/4 |
449 |
449 |
413 |
413 |
-8.83% |
11,600 |
2025/4/3 |
461 |
469 |
445 |
453 |
-3.21% |
19,200 |
2025/4/2 |
486 |
486 |
468 |
468 |
-1.27% |
15,600 |
2025/4/1 |
475 |
475 |
474 |
474 |
+0.85% |
800 |
2025/3/31 |
477 |
480 |
470 |
470 |
-2.29% |
5,500 |
2025/3/28 |
481 |
483 |
477 |
481 |
+0.00% |
1,900 |
2025/3/27 |
487 |
487 |
480 |
481 |
-0.82% |
4,700 |
2025/3/26 |
481 |
486 |
481 |
485 |
+0.83% |
5,500 |
2025/3/25 |
480 |
481 |
480 |
481 |
+0.63% |
600 |
2025/3/24 |
481 |
481 |
476 |
478 |
-0.21% |
1,100 |
2025/3/21 |
475 |
480 |
475 |
479 |
+0.42% |
600 |
2025/3/19 |
474 |
480 |
474 |
477 |
+0.00% |
1,900 |
2025/3/18 |
472 |
477 |
472 |
477 |
+1.06% |
500 |
2025/3/17 |
479 |
481 |
472 |
472 |
-1.26% |
3,400 |
2025/3/14 |
477 |
482 |
477 |
478 |
+0.21% |
1,900 |
2025/3/13 |
475 |
477 |
473 |
477 |
-0.21% |
1,200 |
2025/3/12 |
470 |
480 |
468 |
478 |
+0.00% |
9,000 |
2025/3/11 |
476 |
478 |
473 |
478 |
+0.21% |
700 |
2025/3/10 |
483 |
483 |
477 |
477 |
+0.00% |
1,100 |
2025/3/7 |
477 |
483 |
477 |
477 |
-1.24% |
1,900 |
2025/3/6 |
482 |
483 |
478 |
483 |
+0.21% |
2,600 |
2025/3/5 |
478 |
482 |
473 |
482 |
+0.84% |
2,800 |
2025/3/4 |
484 |
484 |
478 |
478 |
-1.44% |
1,600 |
2025/3/3 |
483 |
485 |
474 |
485 |
+0.00% |
3,000 |
2025/2/28 |
485 |
485 |
485 |
485 |
+0.00% |
2,100 |
2025/2/27 |
479 |
489 |
479 |
485 |
-0.21% |
3,500 |
2025/2/26 |
487 |
488 |
475 |
486 |
-0.41% |
3,900 |
2025/2/25 |
473 |
488 |
473 |
488 |
+3.39% |
5,300 |
2025/2/21 |
468 |
472 |
468 |
472 |
-0.21% |
900 |
2025/2/20 |
470 |
475 |
468 |
473 |
+0.00% |
900 |
2025/2/19 |
471 |
473 |
470 |
473 |
+0.00% |
600 |
2025/2/18 |
466 |
476 |
466 |
473 |
+0.42% |
2,500 |
2025/2/17 |
478 |
478 |
463 |
471 |
-1.46% |
11,800 |
2025/2/14 |
473 |
481 |
473 |
478 |
-1.44% |
9,200 |
2025/2/13 |
495 |
497 |
485 |
485 |
-1.02% |
3,800 |
2025/2/12 |
488 |
496 |
488 |
490 |
+0.20% |
2,400 |
2025/2/10 |
491 |
491 |
480 |
489 |
+0.00% |
4,500 |
2025/2/7 |
489 |
489 |
489 |
489 |
+1.24% |
300 |
2025/2/6 |
480 |
487 |
480 |
483 |
+0.62% |
800 |
2025/2/5 |
477 |
484 |
470 |
480 |
-0.83% |
6,600 |
2025/2/4 |
482 |
491 |
482 |
484 |
+0.83% |
3,800 |
2025/2/3 |
479 |
483 |
479 |
480 |
-0.21% |
2,500 |
2025/1/31 |
481 |
486 |
481 |
481 |
-1.23% |
2,000 |
2025/1/30 |
486 |
487 |
482 |
487 |
-0.20% |
2,500 |
2025/1/29 |
485 |
492 |
480 |
488 |
+0.62% |
2,900 |
2025/1/28 |
480 |
491 |
480 |
485 |
+1.04% |
8,300 |
2025/1/27 |
484 |
484 |
479 |
480 |
-0.62% |
1,100 |
2025/1/24 |
480 |
483 |
480 |
483 |
+0.84% |
200 |
2025/1/23 |
476 |
483 |
476 |
479 |
-0.42% |
7,600 |
2025/1/22 |
484 |
485 |
480 |
481 |
+0.63% |
1,300 |
2025/1/21 |
483 |
483 |
477 |
478 |
-1.04% |
3,300 |
2025/1/20 |
480 |
489 |
480 |
483 |
+0.62% |
3,400 |
2025/1/17 |
478 |
484 |
477 |
480 |
+0.84% |
1,700 |
2025/1/16 |
480 |
484 |
475 |
476 |
-0.63% |
6,200 |
2025/1/15 |
482 |
491 |
477 |
479 |
-0.62% |
8,300 |
|