日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
607 |
607 |
606 |
607 |
-0.33% |
1,700 |
2025/7/11 |
608 |
610 |
608 |
609 |
+0.16% |
2,900 |
2025/7/10 |
606 |
608 |
606 |
608 |
+0.33% |
600 |
2025/7/9 |
608 |
608 |
605 |
606 |
-0.33% |
2,100 |
2025/7/8 |
607 |
608 |
606 |
608 |
-0.49% |
1,300 |
2025/7/7 |
613 |
613 |
608 |
611 |
+0.16% |
1,900 |
2025/7/4 |
617 |
617 |
610 |
610 |
-1.29% |
2,800 |
2025/7/3 |
611 |
618 |
611 |
618 |
+1.15% |
600 |
2025/7/2 |
612 |
617 |
611 |
611 |
-0.97% |
3,100 |
2025/7/1 |
620 |
621 |
616 |
617 |
-0.64% |
4,100 |
2025/6/30 |
622 |
624 |
620 |
621 |
+0.49% |
19,700 |
2025/6/27 |
621 |
621 |
617 |
618 |
+0.00% |
3,800 |
2025/6/26 |
616 |
620 |
614 |
618 |
-0.16% |
2,800 |
2025/6/25 |
617 |
622 |
614 |
619 |
+0.32% |
1,500 |
2025/6/24 |
622 |
622 |
614 |
617 |
-0.64% |
2,700 |
2025/6/23 |
619 |
621 |
613 |
621 |
+0.00% |
4,100 |
2025/6/20 |
617 |
622 |
617 |
621 |
+0.65% |
4,100 |
2025/6/19 |
623 |
632 |
617 |
617 |
-0.96% |
10,200 |
2025/6/18 |
607 |
624 |
607 |
623 |
+1.63% |
11,200 |
2025/6/17 |
614 |
618 |
608 |
613 |
-0.16% |
2,800 |
2025/6/16 |
614 |
616 |
611 |
614 |
-0.16% |
2,500 |
2025/6/13 |
615 |
619 |
607 |
615 |
+0.16% |
3,700 |
2025/6/12 |
613 |
615 |
611 |
614 |
+0.49% |
2,500 |
2025/6/11 |
613 |
615 |
611 |
611 |
+0.16% |
900 |
2025/6/10 |
616 |
618 |
610 |
610 |
-0.97% |
2,400 |
2025/6/9 |
614 |
620 |
611 |
616 |
+0.33% |
2,600 |
2025/6/6 |
616 |
618 |
611 |
614 |
-0.65% |
3,100 |
2025/6/5 |
600 |
621 |
600 |
618 |
+1.31% |
11,800 |
2025/6/4 |
612 |
615 |
607 |
610 |
+0.66% |
5,600 |
2025/6/3 |
606 |
611 |
605 |
606 |
+0.00% |
2,000 |
2025/6/2 |
604 |
611 |
603 |
606 |
+0.00% |
2,600 |
2025/5/30 |
615 |
618 |
592 |
606 |
-1.30% |
13,900 |
2025/5/29 |
612 |
615 |
610 |
614 |
-0.49% |
2,100 |
2025/5/28 |
616 |
617 |
611 |
617 |
+0.82% |
1,200 |
2025/5/27 |
614 |
615 |
611 |
612 |
-0.65% |
1,200 |
2025/5/26 |
621 |
621 |
612 |
616 |
+0.98% |
35,700 |
2025/5/23 |
612 |
614 |
603 |
610 |
-0.16% |
3,500 |
2025/5/22 |
612 |
613 |
606 |
611 |
-0.81% |
3,800 |
2025/5/21 |
621 |
621 |
614 |
616 |
-0.81% |
2,700 |
2025/5/20 |
621 |
623 |
619 |
621 |
+0.00% |
3,700 |
2025/5/19 |
615 |
621 |
610 |
621 |
+1.80% |
3,100 |
2025/5/16 |
616 |
619 |
610 |
610 |
-0.97% |
4,200 |
2025/5/15 |
603 |
621 |
600 |
616 |
+0.65% |
16,200 |
2025/5/14 |
620 |
623 |
610 |
612 |
-1.45% |
7,700 |
2025/5/13 |
624 |
625 |
620 |
621 |
+0.00% |
10,600 |
2025/5/12 |
624 |
627 |
620 |
621 |
+0.00% |
8,700 |
2025/5/9 |
618 |
623 |
618 |
621 |
+0.49% |
6,200 |
2025/5/8 |
600 |
618 |
600 |
618 |
+1.81% |
7,600 |
2025/5/7 |
614 |
620 |
607 |
607 |
+0.00% |
16,100 |
2025/5/2 |
628 |
629 |
607 |
607 |
-3.50% |
13,400 |
2025/5/1 |
615 |
635 |
607 |
629 |
+1.94% |
64,200 |
2025/4/30 |
612 |
617 |
612 |
617 |
+0.33% |
6,800 |
2025/4/28 |
609 |
640 |
597 |
615 |
+0.49% |
165,300 |
2025/4/25 |
615 |
615 |
611 |
612 |
-0.49% |
4,200 |
2025/4/24 |
613 |
615 |
612 |
615 |
+0.33% |
4,900 |
2025/4/23 |
619 |
619 |
612 |
613 |
-0.33% |
4,300 |
2025/4/22 |
602 |
617 |
600 |
615 |
+3.02% |
5,400 |
2025/4/21 |
596 |
611 |
590 |
597 |
+0.34% |
4,300 |
2025/4/18 |
611 |
612 |
593 |
595 |
-2.62% |
1,800 |
2025/4/17 |
579 |
611 |
579 |
611 |
+5.53% |
4,800 |
2025/4/16 |
603 |
610 |
573 |
579 |
-4.46% |
3,400 |
2025/4/15 |
580 |
620 |
580 |
606 |
+4.48% |
109,800 |
2025/4/14 |
583 |
586 |
579 |
580 |
+0.17% |
3,200 |
2025/4/11 |
567 |
580 |
563 |
579 |
+0.35% |
4,800 |
2025/4/10 |
580 |
586 |
566 |
577 |
+3.04% |
6,400 |
2025/4/9 |
564 |
569 |
545 |
560 |
-2.44% |
1,300 |
2025/4/8 |
540 |
589 |
540 |
574 |
+8.92% |
3,800 |
2025/4/7 |
510 |
536 |
510 |
527 |
-7.22% |
18,700 |
2025/4/4 |
582 |
593 |
560 |
568 |
-2.91% |
7,400 |
2025/4/3 |
601 |
601 |
585 |
585 |
-2.99% |
9,100 |
2025/4/2 |
603 |
619 |
603 |
603 |
+0.00% |
3,900 |
2025/4/1 |
604 |
610 |
602 |
603 |
+0.00% |
1,900 |
2025/3/31 |
606 |
611 |
603 |
603 |
-1.15% |
1,800 |
2025/3/28 |
607 |
619 |
607 |
610 |
-2.09% |
1,900 |
2025/3/27 |
623 |
625 |
623 |
623 |
-0.64% |
1,600 |
2025/3/26 |
628 |
630 |
619 |
627 |
-0.32% |
2,700 |
2025/3/25 |
633 |
633 |
627 |
629 |
-0.16% |
2,700 |
2025/3/24 |
630 |
630 |
625 |
630 |
+1.12% |
7,300 |
2025/3/21 |
627 |
627 |
622 |
623 |
-0.64% |
1,600 |
2025/3/19 |
624 |
629 |
620 |
627 |
+1.13% |
7,200 |
2025/3/18 |
620 |
625 |
607 |
620 |
+0.49% |
5,800 |
2025/3/17 |
608 |
623 |
603 |
617 |
+1.48% |
41,800 |
2025/3/14 |
614 |
616 |
607 |
608 |
-0.82% |
2,900 |
2025/3/13 |
615 |
615 |
604 |
613 |
-0.16% |
2,100 |
2025/3/12 |
614 |
614 |
609 |
614 |
+0.00% |
2,700 |
2025/3/11 |
610 |
614 |
604 |
614 |
-0.16% |
2,100 |
2025/3/10 |
616 |
617 |
607 |
615 |
+0.16% |
2,000 |
2025/3/7 |
614 |
615 |
603 |
614 |
-0.49% |
4,300 |
2025/3/6 |
601 |
620 |
601 |
617 |
+2.66% |
7,700 |
2025/3/5 |
602 |
602 |
598 |
601 |
-0.17% |
1,700 |
2025/3/4 |
601 |
602 |
597 |
602 |
+0.17% |
1,100 |
2025/3/3 |
599 |
603 |
599 |
601 |
+0.33% |
1,600 |
2025/2/28 |
599 |
609 |
591 |
599 |
-0.99% |
6,900 |
2025/2/27 |
597 |
605 |
596 |
605 |
+1.51% |
3,600 |
2025/2/26 |
598 |
603 |
594 |
596 |
+0.34% |
4,300 |
2025/2/25 |
603 |
615 |
594 |
594 |
-2.94% |
12,000 |
2025/2/21 |
612 |
622 |
611 |
612 |
+0.16% |
10,200 |
2025/2/20 |
622 |
623 |
604 |
611 |
-1.77% |
4,900 |
2025/2/19 |
616 |
622 |
613 |
622 |
+0.97% |
1,900 |
2025/2/18 |
623 |
623 |
615 |
616 |
-0.96% |
1,500 |
2025/2/17 |
620 |
625 |
612 |
622 |
+0.00% |
5,100 |
2025/2/14 |
631 |
631 |
614 |
622 |
+0.00% |
5,900 |
2025/2/13 |
634 |
636 |
608 |
622 |
+0.32% |
6,800 |
2025/2/12 |
619 |
647 |
611 |
620 |
+0.16% |
16,500 |
2025/2/10 |
601 |
619 |
601 |
619 |
+2.48% |
9,500 |
2025/2/7 |
604 |
604 |
597 |
604 |
+1.00% |
900 |
2025/2/6 |
594 |
598 |
593 |
598 |
+0.67% |
1,000 |
2025/2/5 |
591 |
596 |
591 |
594 |
+0.34% |
1,200 |
2025/2/4 |
588 |
599 |
586 |
592 |
+0.85% |
4,200 |
2025/2/3 |
583 |
597 |
583 |
587 |
+1.38% |
5,300 |
2025/1/31 |
577 |
594 |
576 |
579 |
+1.76% |
18,400 |
2025/1/30 |
591 |
600 |
569 |
569 |
-4.69% |
69,000 |
2025/1/29 |
594 |
611 |
594 |
597 |
+0.84% |
11,000 |
2025/1/28 |
587 |
599 |
587 |
592 |
+0.34% |
3,300 |
2025/1/27 |
595 |
608 |
585 |
590 |
-1.34% |
22,600 |
2025/1/24 |
581 |
603 |
581 |
598 |
+2.93% |
25,300 |
2025/1/23 |
585 |
589 |
581 |
581 |
-0.51% |
7,600 |
2025/1/22 |
586 |
591 |
584 |
584 |
-0.34% |
4,900 |
2025/1/21 |
588 |
598 |
586 |
586 |
+0.00% |
3,300 |
2025/1/20 |
588 |
593 |
586 |
586 |
+0.17% |
7,800 |
2025/1/17 |
585 |
598 |
585 |
585 |
-0.51% |
10,400 |
2025/1/16 |
595 |
604 |
586 |
588 |
-1.51% |
17,500 |
2025/1/15 |
604 |
610 |
597 |
597 |
-0.83% |
3,200 |
|