日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
534 |
535 |
530 |
535 |
+0.19% |
5,500 |
2025/7/11 |
537 |
537 |
532 |
534 |
-0.19% |
3,700 |
2025/7/10 |
535 |
535 |
529 |
535 |
+0.38% |
4,600 |
2025/7/9 |
530 |
533 |
527 |
533 |
+0.57% |
2,400 |
2025/7/8 |
536 |
536 |
527 |
530 |
+0.76% |
15,700 |
2025/7/7 |
533 |
533 |
526 |
526 |
-1.13% |
7,500 |
2025/7/4 |
529 |
533 |
529 |
532 |
+0.38% |
2,800 |
2025/7/3 |
531 |
533 |
530 |
530 |
-0.19% |
2,900 |
2025/7/2 |
534 |
535 |
531 |
531 |
-0.19% |
2,800 |
2025/7/1 |
532 |
534 |
529 |
532 |
+0.57% |
5,400 |
2025/6/30 |
533 |
533 |
529 |
529 |
-0.19% |
6,300 |
2025/6/27 |
531 |
533 |
527 |
530 |
+0.57% |
5,700 |
2025/6/26 |
526 |
540 |
524 |
527 |
-0.19% |
17,000 |
2025/6/25 |
528 |
528 |
525 |
528 |
+0.00% |
3,300 |
2025/6/24 |
527 |
528 |
527 |
528 |
+0.19% |
5,600 |
2025/6/23 |
528 |
528 |
525 |
527 |
-0.38% |
6,200 |
2025/6/20 |
530 |
530 |
527 |
529 |
+0.76% |
2,600 |
2025/6/19 |
533 |
533 |
525 |
525 |
-1.13% |
23,100 |
2025/6/18 |
530 |
536 |
530 |
531 |
+0.38% |
3,100 |
2025/6/17 |
531 |
541 |
529 |
529 |
-0.19% |
28,700 |
2025/6/16 |
531 |
535 |
528 |
530 |
-0.93% |
17,100 |
2025/6/13 |
534 |
535 |
531 |
535 |
+0.19% |
2,000 |
2025/6/12 |
532 |
535 |
532 |
534 |
+0.38% |
5,300 |
2025/6/11 |
537 |
537 |
531 |
532 |
-0.19% |
8,700 |
2025/6/10 |
538 |
541 |
533 |
533 |
+0.19% |
15,200 |
2025/6/9 |
530 |
532 |
529 |
532 |
+0.38% |
2,300 |
2025/6/6 |
533 |
533 |
530 |
530 |
+0.19% |
2,500 |
2025/6/5 |
534 |
538 |
529 |
529 |
-1.12% |
8,400 |
2025/6/4 |
532 |
536 |
531 |
535 |
-0.19% |
2,600 |
2025/6/3 |
540 |
540 |
531 |
536 |
+0.56% |
5,300 |
2025/6/2 |
532 |
540 |
530 |
533 |
+0.00% |
11,600 |
2025/5/30 |
535 |
539 |
531 |
533 |
-0.37% |
8,700 |
2025/5/29 |
538 |
540 |
528 |
535 |
+0.38% |
8,500 |
2025/5/28 |
530 |
533 |
529 |
533 |
+0.38% |
2,700 |
2025/5/27 |
528 |
531 |
525 |
531 |
+0.38% |
4,600 |
2025/5/26 |
523 |
531 |
523 |
529 |
+1.34% |
4,000 |
2025/5/23 |
531 |
531 |
522 |
522 |
+0.19% |
3,000 |
2025/5/22 |
539 |
539 |
519 |
521 |
-3.34% |
41,400 |
2025/5/21 |
545 |
584 |
539 |
539 |
+0.19% |
82,500 |
2025/5/20 |
542 |
549 |
538 |
538 |
-0.74% |
4,700 |
2025/5/19 |
549 |
549 |
540 |
542 |
+0.00% |
2,700 |
2025/5/16 |
545 |
545 |
539 |
542 |
-0.55% |
2,400 |
2025/5/15 |
542 |
545 |
535 |
545 |
+0.93% |
4,100 |
2025/5/14 |
540 |
542 |
535 |
540 |
+0.19% |
3,800 |
2025/5/13 |
541 |
542 |
534 |
539 |
-0.74% |
6,900 |
2025/5/12 |
548 |
549 |
541 |
543 |
-1.27% |
5,000 |
2025/5/9 |
563 |
563 |
546 |
550 |
-0.54% |
8,400 |
2025/5/8 |
553 |
558 |
545 |
553 |
-3.83% |
21,200 |
2025/5/7 |
562 |
578 |
556 |
575 |
+5.89% |
22,300 |
2025/5/2 |
557 |
557 |
534 |
543 |
-0.73% |
5,900 |
2025/5/1 |
550 |
560 |
544 |
547 |
+0.18% |
9,200 |
2025/4/30 |
532 |
546 |
532 |
546 |
+2.63% |
12,200 |
2025/4/28 |
535 |
535 |
530 |
532 |
+0.38% |
3,100 |
2025/4/25 |
531 |
535 |
529 |
530 |
+0.19% |
4,500 |
2025/4/24 |
533 |
534 |
529 |
529 |
-0.56% |
2,900 |
2025/4/23 |
535 |
559 |
520 |
532 |
-0.75% |
150,400 |
2025/4/22 |
537 |
538 |
535 |
536 |
-0.19% |
1,400 |
2025/4/21 |
539 |
539 |
534 |
537 |
-0.56% |
2,700 |
2025/4/18 |
532 |
540 |
532 |
540 |
+1.50% |
5,900 |
2025/4/17 |
530 |
532 |
528 |
532 |
+0.38% |
1,500 |
2025/4/16 |
534 |
537 |
530 |
530 |
-0.56% |
3,900 |
2025/4/15 |
532 |
535 |
531 |
533 |
+0.19% |
3,000 |
2025/4/14 |
530 |
558 |
530 |
532 |
-0.37% |
14,800 |
2025/4/11 |
535 |
538 |
528 |
534 |
+0.75% |
3,400 |
2025/4/10 |
543 |
543 |
524 |
530 |
+3.11% |
3,800 |
2025/4/9 |
517 |
517 |
510 |
514 |
-0.58% |
5,700 |
2025/4/8 |
511 |
533 |
511 |
517 |
+2.17% |
10,000 |
2025/4/7 |
518 |
518 |
499 |
506 |
-4.71% |
13,900 |
2025/4/4 |
541 |
545 |
528 |
531 |
-3.45% |
7,100 |
2025/4/3 |
550 |
552 |
545 |
550 |
-0.18% |
4,500 |
2025/4/2 |
551 |
555 |
550 |
551 |
+0.00% |
2,800 |
2025/4/1 |
565 |
565 |
551 |
551 |
-2.99% |
4,800 |
2025/3/31 |
566 |
568 |
558 |
568 |
-1.22% |
9,500 |
2025/3/28 |
572 |
575 |
563 |
575 |
-1.03% |
21,400 |
2025/3/27 |
573 |
581 |
573 |
581 |
+1.04% |
16,500 |
2025/3/26 |
579 |
579 |
575 |
575 |
-0.69% |
19,100 |
2025/3/25 |
582 |
582 |
578 |
579 |
-0.34% |
11,700 |
2025/3/24 |
580 |
584 |
579 |
581 |
-0.17% |
17,200 |
2025/3/21 |
583 |
584 |
579 |
582 |
-0.17% |
13,800 |
2025/3/19 |
584 |
584 |
582 |
583 |
-0.17% |
4,600 |
2025/3/18 |
585 |
585 |
582 |
584 |
+0.34% |
4,100 |
2025/3/17 |
582 |
583 |
579 |
582 |
+0.52% |
7,600 |
2025/3/14 |
573 |
580 |
572 |
579 |
+0.87% |
8,100 |
2025/3/13 |
577 |
577 |
573 |
574 |
-0.17% |
2,800 |
2025/3/12 |
572 |
576 |
569 |
575 |
+1.05% |
3,800 |
2025/3/11 |
572 |
572 |
566 |
569 |
-0.52% |
3,000 |
2025/3/10 |
577 |
577 |
569 |
572 |
+0.70% |
8,900 |
2025/3/7 |
568 |
570 |
566 |
568 |
+0.53% |
4,300 |
2025/3/6 |
567 |
571 |
565 |
565 |
+0.00% |
3,700 |
2025/3/5 |
572 |
572 |
565 |
565 |
-0.53% |
3,400 |
2025/3/4 |
567 |
570 |
565 |
568 |
+0.18% |
4,300 |
2025/3/3 |
565 |
572 |
565 |
567 |
+0.71% |
3,400 |
2025/2/28 |
573 |
573 |
563 |
563 |
-1.75% |
7,000 |
2025/2/27 |
569 |
577 |
569 |
573 |
+0.70% |
5,300 |
2025/2/26 |
573 |
573 |
569 |
569 |
+0.00% |
1,600 |
2025/2/25 |
566 |
574 |
566 |
569 |
+0.53% |
5,600 |
2025/2/21 |
565 |
568 |
565 |
566 |
-0.18% |
3,200 |
2025/2/20 |
579 |
579 |
565 |
567 |
-1.39% |
4,600 |
2025/2/19 |
583 |
583 |
575 |
575 |
-0.69% |
2,900 |
2025/2/18 |
576 |
582 |
571 |
579 |
+0.70% |
6,000 |
2025/2/17 |
569 |
575 |
565 |
575 |
+1.59% |
7,000 |
2025/2/14 |
564 |
566 |
563 |
566 |
+0.71% |
3,100 |
2025/2/13 |
564 |
566 |
562 |
562 |
-0.53% |
3,200 |
2025/2/12 |
568 |
569 |
564 |
565 |
+0.00% |
2,900 |
2025/2/10 |
558 |
565 |
558 |
565 |
+1.25% |
5,300 |
2025/2/7 |
563 |
563 |
558 |
558 |
-0.89% |
3,100 |
2025/2/6 |
560 |
575 |
550 |
563 |
-5.85% |
37,600 |
2025/2/5 |
597 |
598 |
593 |
598 |
+0.17% |
12,300 |
2025/2/4 |
591 |
597 |
588 |
597 |
+1.19% |
5,400 |
2025/2/3 |
592 |
592 |
582 |
590 |
+1.37% |
5,100 |
2025/1/31 |
565 |
595 |
565 |
582 |
+3.74% |
14,900 |
2025/1/30 |
568 |
568 |
560 |
561 |
-2.09% |
7,000 |
2025/1/29 |
565 |
573 |
565 |
573 |
+1.42% |
4,100 |
2025/1/28 |
568 |
571 |
565 |
565 |
-0.53% |
4,700 |
2025/1/27 |
571 |
572 |
568 |
568 |
+0.89% |
2,300 |
2025/1/24 |
569 |
570 |
562 |
563 |
-0.71% |
5,600 |
2025/1/23 |
574 |
574 |
563 |
567 |
+0.53% |
4,300 |
2025/1/22 |
573 |
573 |
556 |
564 |
-1.57% |
14,600 |
2025/1/21 |
573 |
577 |
571 |
573 |
-1.72% |
6,200 |
2025/1/20 |
570 |
594 |
567 |
583 |
+6.78% |
74,900 |
2025/1/17 |
550 |
550 |
545 |
546 |
-0.73% |
7,800 |
2025/1/16 |
554 |
554 |
550 |
550 |
-0.72% |
1,600 |
2025/1/15 |
559 |
560 |
551 |
554 |
-0.18% |
3,400 |
|