日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
831 |
839 |
831 |
831 |
+0.24% |
2,200 |
2025/7/11 |
820 |
870 |
820 |
829 |
-2.01% |
9,400 |
2025/7/10 |
832 |
867 |
832 |
846 |
+0.71% |
7,700 |
2025/7/9 |
849 |
849 |
820 |
840 |
-0.71% |
6,500 |
2025/7/8 |
803 |
850 |
803 |
846 |
+4.96% |
9,100 |
2025/7/7 |
802 |
818 |
802 |
806 |
-0.49% |
1,700 |
2025/7/4 |
825 |
825 |
807 |
810 |
-2.64% |
3,400 |
2025/7/2 |
821 |
832 |
801 |
832 |
+0.60% |
5,500 |
2025/7/1 |
823 |
838 |
818 |
827 |
+0.36% |
2,800 |
2025/6/30 |
842 |
842 |
823 |
824 |
-0.96% |
4,100 |
2025/6/27 |
842 |
856 |
832 |
832 |
+0.00% |
1,800 |
2025/6/26 |
849 |
849 |
832 |
832 |
-2.00% |
2,100 |
2025/6/25 |
860 |
862 |
844 |
849 |
+0.12% |
1,500 |
2025/6/24 |
826 |
854 |
826 |
848 |
+2.79% |
4,700 |
2025/6/23 |
833 |
833 |
821 |
825 |
-0.60% |
6,200 |
2025/6/20 |
842 |
842 |
828 |
830 |
+0.36% |
1,300 |
2025/6/19 |
855 |
855 |
820 |
827 |
-3.73% |
5,900 |
2025/6/18 |
835 |
867 |
835 |
859 |
+2.87% |
2,300 |
2025/6/17 |
835 |
844 |
835 |
835 |
+0.12% |
2,000 |
2025/6/16 |
840 |
857 |
834 |
834 |
-2.11% |
4,400 |
2025/6/13 |
851 |
853 |
838 |
852 |
-0.93% |
1,800 |
2025/6/12 |
870 |
872 |
851 |
860 |
+0.58% |
3,300 |
2025/6/11 |
842 |
877 |
838 |
855 |
+2.15% |
5,800 |
2025/6/10 |
810 |
837 |
810 |
837 |
+1.95% |
4,000 |
2025/6/9 |
830 |
830 |
801 |
821 |
-1.08% |
8,900 |
2025/6/6 |
860 |
860 |
805 |
830 |
-3.38% |
15,800 |
2025/6/5 |
858 |
873 |
858 |
859 |
+0.12% |
6,200 |
2025/6/4 |
908 |
908 |
850 |
858 |
-5.71% |
9,800 |
2025/6/3 |
931 |
931 |
865 |
910 |
-1.83% |
10,100 |
2025/6/2 |
929 |
929 |
915 |
927 |
-0.75% |
9,500 |
2025/5/30 |
927 |
935 |
920 |
934 |
+0.32% |
3,900 |
2025/5/29 |
935 |
935 |
923 |
931 |
+1.20% |
6,600 |
2025/5/28 |
920 |
936 |
918 |
920 |
+0.00% |
5,800 |
2025/5/27 |
934 |
936 |
920 |
920 |
-1.71% |
2,900 |
2025/5/26 |
926 |
948 |
915 |
936 |
-0.43% |
6,900 |
2025/5/23 |
957 |
963 |
940 |
940 |
-1.67% |
7,200 |
2025/5/22 |
959 |
962 |
939 |
956 |
-0.83% |
7,900 |
2025/5/21 |
966 |
966 |
927 |
964 |
-0.21% |
29,100 |
2025/5/20 |
966 |
970 |
936 |
966 |
+6.62% |
63,000 |
2025/5/19 |
863 |
917 |
851 |
906 |
+6.84% |
31,100 |
2025/5/16 |
938 |
945 |
848 |
848 |
-15.03% |
89,100 |
2025/5/15 |
981 |
1,000 |
964 |
998 |
+2.36% |
5,800 |
2025/5/14 |
994 |
994 |
950 |
975 |
-1.71% |
3,900 |
2025/5/13 |
1,000 |
1,002 |
985 |
992 |
+0.71% |
8,400 |
2025/5/12 |
935 |
985 |
935 |
985 |
+7.07% |
10,100 |
2025/5/9 |
928 |
932 |
920 |
920 |
-0.11% |
1,300 |
2025/5/8 |
939 |
939 |
921 |
921 |
-1.92% |
900 |
2025/5/7 |
925 |
956 |
925 |
939 |
+0.54% |
6,900 |
2025/5/2 |
935 |
938 |
914 |
934 |
-1.68% |
2,200 |
2025/5/1 |
945 |
959 |
924 |
950 |
+0.00% |
8,600 |
2025/4/30 |
931 |
950 |
931 |
950 |
+0.53% |
3,500 |
2025/4/28 |
924 |
970 |
924 |
945 |
+0.64% |
8,800 |
2025/4/25 |
938 |
940 |
916 |
939 |
-0.21% |
6,000 |
2025/4/24 |
920 |
972 |
920 |
941 |
+2.39% |
11,800 |
2025/4/23 |
895 |
966 |
895 |
919 |
+4.43% |
20,200 |
2025/4/22 |
814 |
900 |
814 |
880 |
+6.15% |
13,300 |
2025/4/21 |
817 |
829 |
798 |
829 |
+1.72% |
1,100 |
2025/4/18 |
789 |
815 |
785 |
815 |
+3.82% |
2,700 |
2025/4/17 |
805 |
805 |
783 |
785 |
-0.63% |
900 |
2025/4/16 |
817 |
817 |
785 |
790 |
-2.83% |
5,400 |
2025/4/15 |
821 |
830 |
784 |
813 |
-0.85% |
4,000 |
2025/4/14 |
843 |
843 |
819 |
820 |
-0.97% |
3,600 |
2025/4/11 |
818 |
828 |
800 |
828 |
+0.36% |
3,000 |
2025/4/10 |
846 |
846 |
788 |
825 |
+4.96% |
8,400 |
2025/4/9 |
730 |
789 |
730 |
786 |
+7.97% |
9,700 |
2025/4/8 |
676 |
729 |
671 |
728 |
+14.47% |
6,900 |
2025/4/7 |
690 |
701 |
620 |
636 |
-15.43% |
26,200 |
2025/4/4 |
787 |
795 |
710 |
752 |
-7.73% |
15,000 |
2025/4/3 |
818 |
818 |
791 |
815 |
-0.49% |
1,500 |
2025/4/2 |
827 |
827 |
818 |
819 |
+1.49% |
2,000 |
2025/4/1 |
798 |
810 |
796 |
807 |
+2.67% |
2,300 |
2025/3/31 |
788 |
788 |
785 |
786 |
-0.25% |
2,100 |
2025/3/28 |
783 |
796 |
783 |
788 |
+0.64% |
2,000 |
2025/3/27 |
776 |
800 |
776 |
783 |
+1.03% |
5,700 |
2025/3/26 |
780 |
781 |
775 |
775 |
-0.39% |
1,400 |
2025/3/25 |
777 |
778 |
777 |
778 |
+0.13% |
1,000 |
2025/3/24 |
778 |
780 |
770 |
777 |
-0.38% |
2,800 |
2025/3/21 |
780 |
784 |
770 |
780 |
-0.64% |
3,300 |
2025/3/19 |
782 |
785 |
772 |
785 |
+0.26% |
3,100 |
2025/3/18 |
764 |
783 |
760 |
783 |
+2.22% |
6,100 |
2025/3/17 |
769 |
769 |
749 |
766 |
-0.39% |
2,700 |
2025/3/14 |
758 |
769 |
743 |
769 |
-0.13% |
6,300 |
2025/3/13 |
767 |
775 |
759 |
770 |
+1.85% |
10,300 |
2025/3/12 |
747 |
756 |
746 |
756 |
+1.20% |
4,700 |
2025/3/11 |
746 |
748 |
730 |
747 |
+0.13% |
5,400 |
2025/3/10 |
749 |
750 |
737 |
746 |
-0.40% |
7,800 |
2025/3/7 |
737 |
749 |
728 |
749 |
+1.49% |
6,000 |
2025/3/6 |
717 |
738 |
709 |
738 |
+4.24% |
12,300 |
2025/3/5 |
713 |
713 |
696 |
708 |
-0.70% |
3,200 |
2025/3/4 |
697 |
714 |
697 |
713 |
+2.74% |
5,500 |
2025/3/3 |
702 |
708 |
692 |
694 |
+0.29% |
3,800 |
2025/2/28 |
713 |
714 |
690 |
692 |
-2.26% |
7,300 |
2025/2/27 |
704 |
710 |
704 |
708 |
+0.43% |
3,000 |
2025/2/26 |
698 |
709 |
698 |
705 |
-0.28% |
600 |
2025/2/25 |
717 |
718 |
694 |
707 |
+0.00% |
4,800 |
2025/2/21 |
706 |
722 |
706 |
707 |
+0.14% |
3,500 |
2025/2/20 |
712 |
723 |
706 |
706 |
-1.12% |
6,600 |
2025/2/19 |
728 |
741 |
711 |
714 |
-1.92% |
6,600 |
2025/2/18 |
743 |
743 |
720 |
728 |
-1.22% |
9,200 |
2025/2/17 |
752 |
773 |
731 |
737 |
+4.24% |
48,300 |
2025/2/14 |
680 |
711 |
680 |
707 |
+4.90% |
19,100 |
2025/2/13 |
668 |
684 |
663 |
674 |
+0.45% |
8,700 |
2025/2/12 |
651 |
671 |
651 |
671 |
+3.55% |
4,600 |
2025/2/10 |
636 |
648 |
636 |
648 |
+1.57% |
8,900 |
2025/2/7 |
627 |
642 |
627 |
638 |
+1.75% |
3,000 |
2025/2/6 |
627 |
636 |
625 |
627 |
-1.57% |
11,600 |
2025/2/5 |
641 |
644 |
630 |
637 |
-0.78% |
5,800 |
2025/2/4 |
639 |
645 |
634 |
642 |
+0.31% |
2,900 |
2025/2/3 |
642 |
648 |
640 |
640 |
-1.84% |
1,700 |
2025/1/31 |
654 |
654 |
643 |
652 |
-0.31% |
1,800 |
2025/1/30 |
640 |
654 |
640 |
654 |
+2.19% |
500 |
2025/1/29 |
651 |
653 |
640 |
640 |
-1.69% |
1,200 |
2025/1/28 |
650 |
651 |
640 |
651 |
+0.15% |
1,600 |
2025/1/27 |
643 |
653 |
638 |
650 |
+1.25% |
3,800 |
2025/1/24 |
625 |
647 |
625 |
642 |
+1.90% |
1,600 |
2025/1/23 |
625 |
630 |
625 |
630 |
+1.12% |
1,400 |
2025/1/22 |
626 |
636 |
623 |
623 |
-0.48% |
4,100 |
2025/1/21 |
620 |
626 |
613 |
626 |
+0.97% |
15,400 |
2025/1/20 |
628 |
634 |
620 |
620 |
-1.12% |
4,000 |
2025/1/17 |
637 |
641 |
627 |
627 |
-1.42% |
4,500 |
2025/1/16 |
636 |
645 |
616 |
636 |
-1.55% |
11,700 |
2025/1/15 |
649 |
650 |
630 |
646 |
-0.46% |
2,300 |
2025/1/14 |
662 |
662 |
649 |
649 |
-1.96% |
400 |
|