日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
608 |
612 |
608 |
612 |
+0.66% |
3,600 |
2025/7/11 |
610 |
612 |
606 |
608 |
+0.00% |
6,100 |
2025/7/10 |
612 |
612 |
608 |
608 |
-0.33% |
1,700 |
2025/7/9 |
606 |
612 |
606 |
610 |
+0.66% |
6,100 |
2025/7/8 |
605 |
608 |
605 |
606 |
-0.16% |
5,800 |
2025/7/7 |
611 |
611 |
605 |
607 |
+0.00% |
4,500 |
2025/7/4 |
612 |
613 |
607 |
607 |
-0.65% |
6,700 |
2025/7/3 |
613 |
613 |
607 |
611 |
-0.49% |
4,600 |
2025/7/2 |
610 |
614 |
606 |
614 |
+0.66% |
2,500 |
2025/7/1 |
610 |
610 |
604 |
610 |
+0.00% |
7,800 |
2025/6/30 |
611 |
611 |
610 |
610 |
+0.33% |
1,900 |
2025/6/27 |
613 |
616 |
605 |
608 |
+0.00% |
7,500 |
2025/6/26 |
605 |
611 |
605 |
608 |
+0.00% |
6,500 |
2025/6/25 |
614 |
614 |
606 |
608 |
-0.16% |
6,800 |
2025/6/24 |
610 |
610 |
609 |
609 |
-0.33% |
1,200 |
2025/6/23 |
612 |
612 |
611 |
611 |
+0.33% |
400 |
2025/6/20 |
610 |
613 |
609 |
609 |
-0.65% |
2,300 |
2025/6/19 |
613 |
614 |
610 |
613 |
+0.49% |
3,900 |
2025/6/18 |
609 |
611 |
609 |
610 |
+0.16% |
4,100 |
2025/6/17 |
608 |
610 |
608 |
609 |
+0.16% |
3,600 |
2025/6/16 |
610 |
617 |
607 |
608 |
-0.33% |
4,100 |
2025/6/13 |
614 |
615 |
610 |
610 |
-0.49% |
5,500 |
2025/6/12 |
608 |
625 |
608 |
613 |
+0.99% |
5,900 |
2025/6/11 |
602 |
625 |
602 |
607 |
+1.17% |
15,100 |
2025/6/10 |
601 |
601 |
600 |
600 |
+0.00% |
1,400 |
2025/6/9 |
600 |
600 |
600 |
600 |
+0.00% |
500 |
2025/6/6 |
599 |
603 |
599 |
600 |
+0.33% |
800 |
2025/6/5 |
603 |
610 |
598 |
598 |
-0.33% |
11,600 |
2025/6/4 |
599 |
603 |
599 |
600 |
-0.33% |
1,200 |
2025/6/3 |
604 |
604 |
597 |
602 |
+0.33% |
3,100 |
2025/6/2 |
600 |
603 |
600 |
600 |
-0.33% |
6,500 |
2025/5/30 |
599 |
603 |
599 |
602 |
+0.50% |
1,900 |
2025/5/29 |
600 |
613 |
597 |
599 |
-0.17% |
9,700 |
2025/5/28 |
600 |
600 |
595 |
600 |
-0.83% |
6,700 |
2025/5/27 |
598 |
615 |
597 |
605 |
+1.34% |
10,300 |
2025/5/26 |
595 |
598 |
595 |
597 |
+0.67% |
3,800 |
2025/5/23 |
592 |
593 |
585 |
593 |
+0.17% |
4,800 |
2025/5/22 |
597 |
597 |
589 |
592 |
-0.84% |
8,800 |
2025/5/21 |
597 |
597 |
590 |
597 |
-0.17% |
9,200 |
2025/5/20 |
600 |
600 |
593 |
598 |
+0.34% |
4,000 |
2025/5/19 |
600 |
618 |
592 |
596 |
-0.50% |
49,300 |
2025/5/16 |
602 |
602 |
598 |
599 |
+0.00% |
1,500 |
2025/5/15 |
601 |
604 |
599 |
599 |
-0.33% |
2,600 |
2025/5/14 |
600 |
604 |
595 |
601 |
+0.00% |
9,600 |
2025/5/13 |
608 |
608 |
597 |
601 |
-0.33% |
3,500 |
2025/5/12 |
605 |
605 |
600 |
603 |
+0.00% |
4,300 |
2025/5/9 |
602 |
603 |
600 |
603 |
+0.84% |
3,000 |
2025/5/8 |
598 |
599 |
598 |
598 |
-0.33% |
1,900 |
2025/5/7 |
596 |
603 |
595 |
600 |
+0.00% |
6,900 |
2025/5/2 |
600 |
603 |
597 |
600 |
+0.00% |
6,000 |
2025/5/1 |
600 |
605 |
600 |
600 |
-0.50% |
1,700 |
2025/4/30 |
604 |
604 |
600 |
603 |
+0.00% |
3,100 |
2025/4/28 |
602 |
605 |
600 |
603 |
+0.67% |
2,400 |
2025/4/25 |
605 |
605 |
597 |
599 |
+0.34% |
4,800 |
2025/4/24 |
600 |
601 |
596 |
597 |
-0.50% |
4,100 |
2025/4/23 |
600 |
600 |
593 |
600 |
+0.00% |
1,300 |
2025/4/22 |
590 |
600 |
590 |
600 |
+1.35% |
3,900 |
2025/4/21 |
592 |
592 |
592 |
592 |
+0.00% |
1,300 |
2025/4/18 |
591 |
599 |
591 |
592 |
+0.17% |
3,300 |
2025/4/17 |
582 |
594 |
580 |
591 |
+1.37% |
4,900 |
2025/4/16 |
594 |
595 |
580 |
583 |
-1.19% |
9,800 |
2025/4/15 |
589 |
594 |
589 |
590 |
+0.17% |
5,700 |
2025/4/14 |
590 |
591 |
581 |
589 |
+0.17% |
6,300 |
2025/4/11 |
594 |
594 |
583 |
588 |
-1.51% |
4,600 |
2025/4/10 |
590 |
597 |
583 |
597 |
+2.93% |
8,600 |
2025/4/9 |
575 |
581 |
573 |
580 |
-0.85% |
71,000 |
2025/4/8 |
581 |
592 |
572 |
585 |
+0.69% |
21,300 |
2025/4/7 |
580 |
589 |
560 |
581 |
-3.33% |
27,200 |
2025/4/4 |
604 |
604 |
583 |
601 |
-1.31% |
16,000 |
2025/4/3 |
602 |
618 |
597 |
609 |
+0.16% |
13,100 |
2025/4/2 |
617 |
617 |
605 |
608 |
-0.98% |
3,100 |
2025/4/1 |
613 |
616 |
609 |
614 |
+0.16% |
3,000 |
2025/3/31 |
617 |
617 |
605 |
613 |
-1.13% |
9,300 |
2025/3/28 |
622 |
622 |
610 |
620 |
-1.43% |
5,700 |
2025/3/27 |
631 |
631 |
629 |
629 |
-0.32% |
5,700 |
2025/3/26 |
631 |
631 |
628 |
631 |
-0.16% |
28,700 |
2025/3/25 |
630 |
633 |
630 |
632 |
+0.64% |
7,900 |
2025/3/24 |
628 |
630 |
626 |
628 |
-0.32% |
6,000 |
2025/3/21 |
628 |
631 |
626 |
630 |
+0.48% |
9,100 |
2025/3/19 |
627 |
627 |
626 |
627 |
+0.00% |
2,800 |
2025/3/18 |
626 |
628 |
626 |
627 |
+0.16% |
1,800 |
2025/3/17 |
626 |
626 |
623 |
626 |
+0.32% |
2,800 |
2025/3/14 |
624 |
624 |
623 |
624 |
+0.00% |
2,200 |
2025/3/13 |
626 |
626 |
620 |
624 |
+0.32% |
2,800 |
2025/3/12 |
623 |
623 |
620 |
622 |
+0.16% |
1,600 |
2025/3/11 |
627 |
630 |
613 |
621 |
-0.96% |
16,800 |
2025/3/10 |
628 |
628 |
625 |
627 |
+0.00% |
1,500 |
2025/3/7 |
621 |
627 |
620 |
627 |
+0.97% |
8,700 |
2025/3/6 |
619 |
621 |
619 |
621 |
+0.32% |
1,000 |
2025/3/5 |
619 |
624 |
619 |
619 |
+0.00% |
4,500 |
2025/3/4 |
619 |
621 |
619 |
619 |
+0.16% |
1,200 |
2025/3/3 |
618 |
623 |
615 |
618 |
+0.00% |
6,000 |
2025/2/28 |
619 |
619 |
617 |
618 |
+0.00% |
1,700 |
2025/2/27 |
620 |
621 |
618 |
618 |
-0.16% |
2,700 |
2025/2/26 |
617 |
623 |
617 |
619 |
+0.32% |
2,200 |
2025/2/25 |
620 |
620 |
616 |
617 |
-0.96% |
2,700 |
2025/2/21 |
624 |
624 |
617 |
623 |
-0.16% |
2,500 |
2025/2/20 |
624 |
625 |
617 |
624 |
-0.79% |
2,700 |
2025/2/19 |
620 |
629 |
620 |
629 |
+1.45% |
3,800 |
2025/2/18 |
626 |
626 |
615 |
620 |
-0.64% |
7,700 |
2025/2/17 |
623 |
625 |
621 |
624 |
+0.16% |
4,100 |
2025/2/14 |
625 |
630 |
621 |
623 |
-0.32% |
5,800 |
2025/2/13 |
626 |
626 |
623 |
625 |
+0.32% |
1,500 |
2025/2/12 |
627 |
627 |
623 |
623 |
-0.16% |
1,700 |
2025/2/10 |
627 |
627 |
618 |
624 |
-0.32% |
5,100 |
2025/2/7 |
627 |
627 |
620 |
626 |
-0.16% |
8,100 |
2025/2/6 |
622 |
627 |
621 |
627 |
+0.80% |
5,600 |
2025/2/5 |
622 |
623 |
621 |
622 |
+0.00% |
2,300 |
2025/2/4 |
621 |
626 |
621 |
622 |
+0.16% |
4,800 |
2025/2/3 |
621 |
621 |
613 |
621 |
+0.65% |
9,100 |
2025/1/31 |
617 |
620 |
612 |
617 |
-2.22% |
30,000 |
2025/1/30 |
618 |
631 |
615 |
631 |
+2.10% |
15,500 |
2025/1/29 |
614 |
620 |
612 |
618 |
+0.65% |
5,900 |
2025/1/28 |
613 |
617 |
613 |
614 |
+0.33% |
2,900 |
2025/1/27 |
609 |
617 |
608 |
612 |
+0.16% |
9,700 |
2025/1/24 |
613 |
613 |
611 |
611 |
-0.33% |
1,000 |
2025/1/23 |
613 |
614 |
612 |
613 |
+0.33% |
1,400 |
2025/1/22 |
613 |
614 |
609 |
611 |
-0.33% |
7,100 |
2025/1/21 |
613 |
614 |
609 |
613 |
-0.33% |
5,800 |
2025/1/20 |
610 |
617 |
607 |
615 |
+1.49% |
7,400 |
2025/1/17 |
616 |
616 |
606 |
606 |
+0.00% |
1,800 |
2025/1/16 |
609 |
609 |
605 |
606 |
-0.33% |
2,100 |
2025/1/15 |
607 |
608 |
606 |
608 |
-0.33% |
1,300 |
|