日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
311 |
311 |
307 |
310 |
+0.00% |
3,300 |
2025/7/11 |
310 |
310 |
301 |
310 |
+0.00% |
24,300 |
2025/7/10 |
318 |
318 |
308 |
310 |
-2.52% |
32,600 |
2025/7/9 |
315 |
318 |
315 |
318 |
+1.27% |
600 |
2025/7/8 |
314 |
316 |
313 |
314 |
+0.32% |
1,500 |
2025/7/7 |
317 |
317 |
313 |
313 |
-1.88% |
1,200 |
2025/7/4 |
313 |
319 |
313 |
319 |
+1.92% |
1,300 |
2025/7/3 |
320 |
320 |
313 |
313 |
-2.19% |
4,500 |
2025/7/2 |
320 |
320 |
320 |
320 |
-0.62% |
1,300 |
2025/7/1 |
321 |
322 |
320 |
322 |
+0.00% |
1,900 |
2025/6/30 |
331 |
331 |
321 |
322 |
-0.62% |
8,600 |
2025/6/27 |
325 |
325 |
319 |
324 |
-0.31% |
4,900 |
2025/6/26 |
325 |
330 |
325 |
325 |
+0.00% |
2,000 |
2025/6/25 |
320 |
325 |
319 |
325 |
+0.62% |
2,700 |
2025/6/24 |
318 |
323 |
318 |
323 |
+1.57% |
2,300 |
2025/6/23 |
319 |
319 |
318 |
318 |
-1.55% |
2,900 |
2025/6/20 |
326 |
330 |
322 |
323 |
-1.52% |
2,400 |
2025/6/19 |
324 |
328 |
324 |
328 |
+0.31% |
1,000 |
2025/6/18 |
335 |
335 |
323 |
327 |
-2.10% |
2,100 |
2025/6/17 |
323 |
334 |
318 |
334 |
+4.05% |
7,700 |
2025/6/16 |
322 |
323 |
316 |
321 |
+0.31% |
3,200 |
2025/6/12 |
322 |
322 |
320 |
320 |
+0.00% |
700 |
2025/6/11 |
318 |
321 |
318 |
320 |
+0.95% |
2,000 |
2025/6/10 |
319 |
320 |
317 |
317 |
-0.63% |
3,900 |
2025/6/9 |
312 |
319 |
312 |
319 |
+2.57% |
3,100 |
2025/6/6 |
321 |
321 |
300 |
311 |
-1.89% |
48,500 |
2025/6/5 |
317 |
319 |
316 |
317 |
+0.00% |
5,500 |
2025/6/4 |
313 |
325 |
313 |
317 |
+1.28% |
14,000 |
2025/6/3 |
319 |
319 |
313 |
313 |
-2.80% |
20,300 |
2025/6/2 |
326 |
326 |
316 |
322 |
-1.23% |
1,800 |
2025/5/30 |
325 |
326 |
325 |
326 |
+0.62% |
2,100 |
2025/5/29 |
324 |
325 |
321 |
324 |
+0.93% |
3,900 |
2025/5/28 |
317 |
321 |
316 |
321 |
+3.88% |
18,600 |
2025/5/27 |
321 |
325 |
307 |
309 |
-3.74% |
36,800 |
2025/5/26 |
322 |
327 |
321 |
321 |
-0.31% |
1,100 |
2025/5/23 |
323 |
327 |
322 |
322 |
-1.23% |
700 |
2025/5/22 |
327 |
327 |
325 |
326 |
-1.21% |
600 |
2025/5/21 |
322 |
343 |
316 |
330 |
+2.80% |
50,600 |
2025/5/20 |
326 |
326 |
319 |
321 |
-1.53% |
3,700 |
2025/5/19 |
325 |
326 |
321 |
326 |
+0.62% |
2,200 |
2025/5/16 |
324 |
330 |
324 |
324 |
+0.31% |
15,900 |
2025/5/15 |
311 |
323 |
311 |
323 |
+4.19% |
14,500 |
2025/5/14 |
313 |
334 |
308 |
310 |
-0.96% |
166,300 |
2025/5/13 |
312 |
313 |
310 |
313 |
+0.32% |
2,000 |
2025/5/12 |
309 |
312 |
309 |
312 |
+0.65% |
7,300 |
2025/5/9 |
311 |
316 |
310 |
310 |
+0.65% |
9,900 |
2025/5/8 |
312 |
315 |
306 |
308 |
-8.06% |
47,700 |
2025/5/7 |
330 |
336 |
330 |
335 |
+2.76% |
25,400 |
2025/5/2 |
323 |
327 |
321 |
326 |
+2.19% |
8,700 |
2025/5/1 |
312 |
320 |
312 |
319 |
+1.27% |
5,500 |
2025/4/30 |
309 |
315 |
309 |
315 |
+1.29% |
4,500 |
2025/4/28 |
308 |
311 |
308 |
311 |
+1.30% |
3,100 |
2025/4/25 |
303 |
307 |
302 |
307 |
+1.66% |
5,100 |
2025/4/24 |
304 |
306 |
302 |
302 |
-1.63% |
9,800 |
2025/4/23 |
305 |
311 |
303 |
307 |
+1.66% |
8,600 |
2025/4/22 |
306 |
307 |
302 |
302 |
-1.31% |
13,400 |
2025/4/21 |
311 |
311 |
304 |
306 |
+0.33% |
20,500 |
2025/4/18 |
314 |
337 |
300 |
305 |
+1.67% |
487,200 |
2025/4/17 |
318 |
318 |
297 |
300 |
-5.66% |
32,000 |
2025/4/16 |
292 |
362 |
292 |
318 |
+8.90% |
623,200 |
2025/4/15 |
293 |
316 |
286 |
292 |
-0.34% |
97,300 |
2025/4/14 |
299 |
304 |
289 |
293 |
-4.25% |
11,500 |
2025/4/11 |
286 |
308 |
286 |
306 |
+4.08% |
8,200 |
2025/4/10 |
287 |
296 |
287 |
294 |
+5.00% |
4,100 |
2025/4/9 |
282 |
286 |
279 |
280 |
-2.10% |
4,000 |
2025/4/8 |
286 |
293 |
286 |
286 |
+2.88% |
1,600 |
2025/4/7 |
276 |
287 |
275 |
278 |
-6.08% |
5,400 |
2025/4/4 |
306 |
306 |
280 |
296 |
-3.27% |
7,200 |
2025/4/3 |
310 |
310 |
305 |
306 |
-1.61% |
900 |
2025/4/2 |
311 |
311 |
311 |
311 |
+0.97% |
200 |
2025/4/1 |
305 |
311 |
305 |
308 |
+0.00% |
1,300 |
2025/3/31 |
318 |
320 |
305 |
308 |
-3.14% |
9,100 |
2025/3/28 |
325 |
325 |
312 |
318 |
-0.93% |
6,300 |
2025/3/27 |
324 |
325 |
321 |
321 |
-1.83% |
1,100 |
2025/3/26 |
328 |
331 |
325 |
327 |
-0.30% |
2,000 |
2025/3/25 |
327 |
329 |
327 |
328 |
-0.30% |
500 |
2025/3/24 |
334 |
334 |
329 |
329 |
-0.60% |
1,900 |
2025/3/21 |
333 |
335 |
330 |
331 |
+0.00% |
13,000 |
2025/3/19 |
326 |
334 |
324 |
331 |
+1.53% |
6,600 |
2025/3/18 |
318 |
326 |
315 |
326 |
+3.16% |
8,400 |
2025/3/17 |
313 |
316 |
313 |
316 |
+0.96% |
3,200 |
2025/3/14 |
314 |
314 |
313 |
313 |
+0.00% |
700 |
2025/3/13 |
315 |
315 |
313 |
313 |
+0.00% |
200 |
2025/3/12 |
311 |
314 |
310 |
313 |
+0.32% |
1,100 |
2025/3/11 |
315 |
315 |
311 |
312 |
-0.95% |
2,900 |
2025/3/10 |
312 |
315 |
312 |
315 |
+0.96% |
2,200 |
2025/3/7 |
315 |
315 |
312 |
312 |
-0.95% |
2,700 |
2025/3/6 |
315 |
315 |
315 |
315 |
+0.00% |
20,600 |
2025/3/5 |
314 |
315 |
314 |
315 |
-0.63% |
1,300 |
2025/3/4 |
308 |
318 |
308 |
317 |
+1.93% |
6,400 |
2025/3/3 |
308 |
311 |
308 |
311 |
+0.65% |
1,000 |
2025/2/28 |
313 |
314 |
309 |
309 |
-0.96% |
2,400 |
2025/2/27 |
310 |
312 |
310 |
312 |
+0.97% |
600 |
2025/2/26 |
310 |
310 |
308 |
309 |
-0.32% |
1,400 |
2025/2/25 |
308 |
312 |
307 |
310 |
-0.64% |
5,400 |
2025/2/21 |
312 |
312 |
312 |
312 |
+0.00% |
300 |
2025/2/20 |
313 |
313 |
312 |
312 |
-0.32% |
1,300 |
2025/2/19 |
310 |
314 |
307 |
313 |
+0.97% |
5,300 |
2025/2/18 |
308 |
311 |
307 |
310 |
+0.98% |
3,300 |
2025/2/17 |
308 |
308 |
307 |
307 |
-0.32% |
1,000 |
2025/2/14 |
310 |
310 |
305 |
308 |
-0.65% |
15,200 |
2025/2/13 |
311 |
311 |
310 |
310 |
-0.32% |
1,700 |
2025/2/12 |
308 |
312 |
308 |
311 |
+1.63% |
2,400 |
2025/2/10 |
306 |
311 |
306 |
306 |
+0.00% |
2,500 |
2025/2/7 |
309 |
311 |
306 |
306 |
-2.24% |
3,100 |
2025/2/6 |
305 |
313 |
299 |
313 |
+2.62% |
3,500 |
2025/2/5 |
304 |
306 |
304 |
305 |
+0.33% |
1,400 |
2025/2/4 |
302 |
307 |
302 |
304 |
+0.33% |
2,000 |
2025/2/3 |
306 |
306 |
303 |
303 |
-0.66% |
1,500 |
2025/1/31 |
314 |
314 |
303 |
305 |
-2.56% |
4,300 |
2025/1/30 |
308 |
313 |
308 |
313 |
+0.64% |
2,000 |
2025/1/29 |
312 |
312 |
311 |
311 |
-0.32% |
1,700 |
2025/1/28 |
313 |
316 |
309 |
312 |
-0.32% |
2,500 |
2025/1/27 |
305 |
313 |
301 |
313 |
+2.62% |
4,900 |
2025/1/24 |
300 |
305 |
300 |
305 |
+1.33% |
3,900 |
2025/1/23 |
302 |
303 |
301 |
301 |
-0.66% |
1,100 |
2025/1/22 |
302 |
304 |
302 |
303 |
-0.66% |
1,300 |
2025/1/21 |
298 |
305 |
298 |
305 |
+1.67% |
2,300 |
2025/1/20 |
305 |
306 |
300 |
300 |
-0.66% |
2,900 |
2025/1/17 |
299 |
303 |
299 |
302 |
-0.98% |
2,700 |
2025/1/16 |
305 |
305 |
305 |
305 |
+0.00% |
2,000 |
2025/1/15 |
303 |
306 |
302 |
305 |
+0.99% |
4,000 |
2025/1/14 |
310 |
315 |
302 |
302 |
-2.58% |
8,200 |
|