日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
759 |
759 |
753 |
759 |
-0.13% |
4,700 |
2025/7/14 |
755 |
760 |
748 |
760 |
+0.40% |
4,100 |
2025/7/11 |
757 |
759 |
750 |
757 |
+0.00% |
4,200 |
2025/7/10 |
758 |
759 |
757 |
757 |
+0.00% |
1,600 |
2025/7/9 |
754 |
757 |
753 |
757 |
+0.00% |
800 |
2025/7/8 |
745 |
758 |
745 |
757 |
+0.13% |
1,000 |
2025/7/7 |
748 |
758 |
748 |
756 |
+1.07% |
1,300 |
2025/7/4 |
750 |
752 |
745 |
748 |
-0.13% |
3,100 |
2025/7/3 |
764 |
764 |
747 |
749 |
-1.96% |
5,700 |
2025/7/2 |
753 |
764 |
747 |
764 |
+1.46% |
2,000 |
2025/7/1 |
757 |
757 |
749 |
753 |
-0.53% |
600 |
2025/6/30 |
762 |
762 |
744 |
757 |
-1.30% |
3,700 |
2025/6/27 |
752 |
767 |
749 |
767 |
+1.99% |
1,600 |
2025/6/26 |
753 |
765 |
737 |
752 |
-1.96% |
3,400 |
2025/6/25 |
760 |
767 |
757 |
767 |
+0.92% |
1,400 |
2025/6/24 |
752 |
760 |
745 |
760 |
+0.13% |
700 |
2025/6/23 |
761 |
764 |
756 |
759 |
-0.26% |
1,600 |
2025/6/20 |
749 |
764 |
749 |
761 |
+1.33% |
1,300 |
2025/6/19 |
759 |
759 |
751 |
751 |
-1.05% |
800 |
2025/6/18 |
749 |
766 |
749 |
759 |
+1.34% |
1,500 |
2025/6/17 |
754 |
758 |
749 |
749 |
-1.06% |
300 |
2025/6/16 |
756 |
766 |
743 |
757 |
+0.13% |
3,600 |
2025/6/13 |
748 |
756 |
748 |
756 |
+0.67% |
900 |
2025/6/12 |
751 |
757 |
751 |
751 |
-0.40% |
1,100 |
2025/6/11 |
760 |
760 |
754 |
754 |
-1.18% |
600 |
2025/6/10 |
767 |
768 |
753 |
763 |
-0.52% |
2,000 |
2025/6/9 |
764 |
771 |
760 |
767 |
-0.26% |
2,300 |
2025/6/6 |
750 |
779 |
750 |
769 |
+2.81% |
6,700 |
2025/6/4 |
752 |
752 |
748 |
748 |
-0.80% |
600 |
2025/6/3 |
754 |
754 |
754 |
754 |
+0.40% |
100 |
2025/6/2 |
737 |
753 |
737 |
751 |
+1.49% |
700 |
2025/5/30 |
740 |
757 |
710 |
740 |
-0.67% |
9,800 |
2025/5/29 |
750 |
750 |
745 |
745 |
-1.19% |
4,900 |
2025/5/28 |
758 |
758 |
754 |
754 |
+0.00% |
700 |
2025/5/27 |
755 |
756 |
752 |
754 |
-0.13% |
1,200 |
2025/5/26 |
757 |
766 |
754 |
755 |
-0.79% |
1,400 |
2025/5/23 |
762 |
762 |
761 |
761 |
+0.00% |
500 |
2025/5/22 |
766 |
767 |
752 |
761 |
-0.65% |
3,400 |
2025/5/21 |
759 |
766 |
756 |
766 |
+0.92% |
500 |
2025/5/20 |
756 |
764 |
755 |
759 |
-0.78% |
1,100 |
2025/5/19 |
757 |
765 |
755 |
765 |
+0.39% |
1,100 |
2025/5/15 |
754 |
768 |
751 |
762 |
-0.91% |
1,300 |
2025/5/14 |
769 |
769 |
752 |
769 |
+0.00% |
2,800 |
2025/5/13 |
770 |
770 |
757 |
769 |
-0.26% |
2,200 |
2025/5/12 |
770 |
778 |
770 |
771 |
+0.26% |
1,700 |
2025/5/9 |
781 |
793 |
769 |
769 |
-2.29% |
3,600 |
2025/5/8 |
751 |
787 |
751 |
787 |
+4.79% |
10,600 |
2025/5/7 |
750 |
751 |
750 |
751 |
-0.40% |
1,500 |
2025/5/2 |
748 |
754 |
747 |
754 |
+0.80% |
700 |
2025/5/1 |
751 |
751 |
748 |
748 |
-0.40% |
400 |
2025/4/30 |
758 |
758 |
751 |
751 |
-0.92% |
1,000 |
2025/4/28 |
762 |
762 |
751 |
758 |
+0.26% |
1,500 |
2025/4/25 |
756 |
756 |
755 |
756 |
-0.53% |
1,100 |
2025/4/24 |
770 |
770 |
760 |
760 |
-0.65% |
1,400 |
2025/4/23 |
764 |
798 |
755 |
765 |
-1.16% |
17,300 |
2025/4/22 |
783 |
795 |
762 |
774 |
-1.53% |
1,700 |
2025/4/21 |
765 |
812 |
763 |
786 |
+0.77% |
15,200 |
2025/4/18 |
741 |
784 |
741 |
780 |
+3.17% |
2,000 |
2025/4/16 |
756 |
756 |
756 |
756 |
+0.00% |
200 |
2025/4/15 |
746 |
758 |
743 |
756 |
+1.34% |
1,500 |
2025/4/14 |
744 |
759 |
744 |
746 |
-0.93% |
900 |
2025/4/11 |
755 |
755 |
741 |
753 |
-0.92% |
1,400 |
2025/4/10 |
740 |
760 |
711 |
760 |
+3.97% |
2,500 |
2025/4/9 |
734 |
734 |
720 |
731 |
-2.40% |
300 |
2025/4/8 |
686 |
749 |
686 |
749 |
+9.66% |
2,800 |
2025/4/7 |
700 |
701 |
681 |
683 |
-8.32% |
4,100 |
2025/4/4 |
766 |
766 |
725 |
745 |
-5.10% |
4,300 |
2025/4/3 |
770 |
786 |
752 |
785 |
+0.90% |
2,800 |
2025/4/2 |
774 |
778 |
772 |
778 |
-1.14% |
700 |
2025/4/1 |
778 |
787 |
774 |
787 |
+1.55% |
800 |
2025/3/31 |
796 |
796 |
775 |
775 |
-2.76% |
3,000 |
2025/3/28 |
799 |
799 |
777 |
797 |
-2.57% |
5,600 |
2025/3/27 |
809 |
818 |
801 |
818 |
+1.11% |
3,300 |
2025/3/26 |
809 |
809 |
807 |
809 |
+0.00% |
700 |
2025/3/25 |
803 |
809 |
803 |
809 |
+1.38% |
1,200 |
2025/3/24 |
802 |
808 |
798 |
798 |
-0.13% |
2,400 |
2025/3/21 |
800 |
800 |
799 |
799 |
-0.12% |
300 |
2025/3/18 |
799 |
800 |
799 |
800 |
+0.38% |
600 |
2025/3/17 |
798 |
798 |
795 |
797 |
+0.00% |
400 |
2025/3/14 |
798 |
798 |
797 |
797 |
-0.38% |
200 |
2025/3/13 |
798 |
800 |
794 |
800 |
+0.25% |
1,100 |
2025/3/12 |
797 |
798 |
789 |
798 |
+1.14% |
1,200 |
2025/3/11 |
784 |
789 |
781 |
789 |
+0.51% |
1,300 |
2025/3/10 |
786 |
789 |
785 |
785 |
-0.51% |
1,000 |
2025/3/7 |
786 |
790 |
786 |
789 |
-1.13% |
1,600 |
2025/3/6 |
792 |
798 |
780 |
798 |
+0.76% |
900 |
2025/3/5 |
778 |
792 |
762 |
792 |
-0.13% |
2,900 |
2025/3/4 |
799 |
799 |
787 |
793 |
-0.13% |
2,500 |
2025/3/3 |
793 |
794 |
793 |
794 |
+0.13% |
400 |
2025/2/28 |
800 |
800 |
790 |
793 |
-0.38% |
1,400 |
2025/2/26 |
798 |
805 |
796 |
796 |
-0.25% |
1,500 |
2025/2/25 |
798 |
798 |
796 |
798 |
+0.00% |
2,400 |
2025/2/21 |
798 |
798 |
798 |
798 |
+0.00% |
700 |
2025/2/20 |
795 |
798 |
795 |
798 |
+0.00% |
1,100 |
2025/2/19 |
805 |
805 |
798 |
798 |
-0.37% |
1,200 |
2025/2/18 |
801 |
801 |
797 |
801 |
+0.12% |
1,100 |
2025/2/17 |
808 |
810 |
800 |
800 |
-0.50% |
1,000 |
2025/2/14 |
810 |
810 |
804 |
804 |
-0.12% |
1,800 |
2025/2/13 |
800 |
809 |
800 |
805 |
+0.62% |
500 |
2025/2/12 |
805 |
810 |
800 |
800 |
-0.99% |
1,100 |
2025/2/10 |
782 |
809 |
782 |
808 |
+3.46% |
3,200 |
2025/2/7 |
787 |
802 |
781 |
781 |
-2.25% |
4,200 |
2025/2/6 |
791 |
799 |
784 |
799 |
+2.17% |
1,000 |
2025/2/5 |
785 |
790 |
782 |
782 |
-0.38% |
700 |
2025/2/4 |
786 |
786 |
785 |
785 |
+0.13% |
200 |
2025/2/3 |
785 |
790 |
782 |
784 |
-0.63% |
1,200 |
2025/1/31 |
789 |
789 |
789 |
789 |
-0.75% |
800 |
2025/1/30 |
793 |
795 |
793 |
795 |
-0.87% |
800 |
2025/1/29 |
790 |
802 |
789 |
802 |
+1.91% |
2,100 |
2025/1/28 |
788 |
799 |
784 |
787 |
-0.25% |
2,600 |
2025/1/27 |
798 |
798 |
789 |
789 |
+0.00% |
900 |
2025/1/24 |
800 |
800 |
789 |
789 |
-1.25% |
1,400 |
2025/1/23 |
799 |
799 |
795 |
799 |
+0.00% |
700 |
2025/1/22 |
797 |
800 |
792 |
799 |
+0.25% |
900 |
2025/1/21 |
797 |
804 |
797 |
797 |
+0.00% |
900 |
2025/1/20 |
800 |
800 |
795 |
797 |
-0.99% |
2,500 |
2025/1/17 |
802 |
805 |
799 |
805 |
+0.62% |
1,800 |
2025/1/16 |
797 |
800 |
796 |
800 |
-0.37% |
1,100 |
2025/1/15 |
797 |
803 |
797 |
803 |
+0.75% |
300 |
2025/1/14 |
799 |
799 |
797 |
797 |
-0.99% |
900 |
2025/1/10 |
805 |
805 |
805 |
805 |
+0.25% |
500 |
2025/1/9 |
803 |
803 |
799 |
803 |
+0.00% |
900 |
2025/1/8 |
815 |
815 |
795 |
803 |
+0.38% |
4,700 |
|