日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
876 |
876 |
876 |
876 |
-1.24% |
100 |
2025/6/19 |
873 |
888 |
873 |
887 |
+0.00% |
1,100 |
2025/6/18 |
880 |
887 |
873 |
887 |
+0.80% |
800 |
2025/6/17 |
880 |
880 |
878 |
880 |
-0.79% |
1,100 |
2025/6/16 |
889 |
889 |
875 |
887 |
+1.37% |
1,400 |
2025/6/13 |
873 |
875 |
873 |
875 |
-0.34% |
400 |
2025/6/12 |
878 |
878 |
877 |
878 |
+0.57% |
500 |
2025/6/11 |
874 |
874 |
873 |
873 |
-0.11% |
300 |
2025/6/10 |
868 |
880 |
868 |
874 |
-0.68% |
1,700 |
2025/6/9 |
880 |
880 |
880 |
880 |
+0.57% |
100 |
2025/6/6 |
874 |
875 |
874 |
875 |
-0.23% |
200 |
2025/6/5 |
879 |
880 |
877 |
877 |
-0.34% |
2,000 |
2025/6/4 |
880 |
880 |
880 |
880 |
-0.34% |
300 |
2025/6/3 |
880 |
883 |
880 |
883 |
-0.11% |
1,200 |
2025/6/2 |
867 |
884 |
867 |
884 |
+1.61% |
1,400 |
2025/5/30 |
867 |
873 |
867 |
870 |
+0.00% |
700 |
2025/5/29 |
880 |
880 |
865 |
870 |
-0.11% |
1,100 |
2025/5/28 |
871 |
871 |
871 |
871 |
+0.11% |
100 |
2025/5/27 |
866 |
870 |
855 |
870 |
+2.23% |
700 |
2025/5/26 |
890 |
890 |
851 |
851 |
-3.62% |
1,200 |
2025/5/23 |
883 |
883 |
883 |
883 |
+1.73% |
100 |
2025/5/22 |
884 |
884 |
868 |
868 |
-1.92% |
300 |
2025/5/21 |
885 |
885 |
885 |
885 |
+0.45% |
200 |
2025/5/20 |
873 |
881 |
872 |
881 |
+1.03% |
600 |
2025/5/19 |
867 |
884 |
867 |
872 |
+1.28% |
1,500 |
2025/5/16 |
861 |
861 |
861 |
861 |
+0.00% |
200 |
2025/5/15 |
861 |
868 |
861 |
861 |
+0.12% |
400 |
2025/5/14 |
872 |
872 |
860 |
860 |
-1.49% |
1,800 |
2025/5/13 |
870 |
873 |
857 |
873 |
+0.34% |
500 |
2025/5/12 |
861 |
870 |
851 |
870 |
+1.64% |
1,000 |
2025/5/9 |
855 |
856 |
855 |
856 |
-0.23% |
1,400 |
2025/5/8 |
858 |
858 |
858 |
858 |
-1.38% |
100 |
2025/5/7 |
870 |
870 |
865 |
870 |
+0.58% |
1,300 |
2025/5/2 |
870 |
870 |
858 |
865 |
+0.35% |
600 |
2025/5/1 |
866 |
866 |
852 |
862 |
+1.29% |
1,800 |
2025/4/30 |
850 |
855 |
845 |
851 |
-0.12% |
3,400 |
2025/4/28 |
848 |
888 |
833 |
852 |
-0.81% |
24,000 |
2025/4/25 |
871 |
893 |
833 |
859 |
-1.38% |
34,800 |
2025/4/24 |
881 |
910 |
850 |
871 |
+0.58% |
21,000 |
2025/4/23 |
864 |
866 |
863 |
866 |
+0.12% |
500 |
2025/4/22 |
866 |
866 |
857 |
865 |
-0.12% |
700 |
2025/4/21 |
859 |
866 |
859 |
866 |
+0.12% |
900 |
2025/4/18 |
870 |
902 |
830 |
865 |
-0.57% |
18,700 |
2025/4/17 |
869 |
870 |
861 |
870 |
+0.00% |
500 |
2025/4/16 |
876 |
876 |
870 |
870 |
-0.68% |
300 |
2025/4/15 |
879 |
879 |
870 |
876 |
-0.34% |
1,300 |
2025/4/14 |
884 |
884 |
869 |
879 |
-0.23% |
1,200 |
2025/4/11 |
896 |
896 |
880 |
881 |
-2.11% |
1,900 |
2025/4/10 |
890 |
900 |
883 |
900 |
+2.39% |
2,300 |
2025/4/9 |
879 |
879 |
879 |
879 |
-0.11% |
300 |
2025/4/8 |
839 |
880 |
839 |
880 |
+4.02% |
10,200 |
2025/4/7 |
843 |
846 |
812 |
846 |
-3.09% |
6,100 |
2025/4/4 |
875 |
875 |
866 |
873 |
-0.57% |
2,300 |
2025/4/3 |
880 |
887 |
870 |
878 |
-1.01% |
2,300 |
2025/4/2 |
899 |
899 |
880 |
887 |
-1.66% |
3,800 |
2025/4/1 |
900 |
902 |
894 |
902 |
+0.89% |
900 |
2025/3/31 |
902 |
902 |
894 |
894 |
-0.56% |
500 |
2025/3/28 |
899 |
899 |
899 |
899 |
+0.00% |
200 |
2025/3/27 |
900 |
903 |
899 |
899 |
-0.33% |
2,000 |
2025/3/26 |
898 |
902 |
898 |
902 |
+0.22% |
300 |
2025/3/25 |
903 |
903 |
900 |
900 |
+0.00% |
1,300 |
2025/3/24 |
897 |
900 |
897 |
900 |
+0.33% |
1,200 |
2025/3/21 |
897 |
897 |
897 |
897 |
+0.22% |
200 |
2025/3/19 |
895 |
896 |
895 |
895 |
-0.78% |
1,500 |
2025/3/18 |
902 |
902 |
902 |
902 |
+0.22% |
100 |
2025/3/17 |
905 |
905 |
896 |
900 |
-0.55% |
1,200 |
2025/3/14 |
898 |
905 |
898 |
905 |
+0.22% |
300 |
2025/3/13 |
899 |
903 |
899 |
903 |
+0.44% |
400 |
2025/3/12 |
897 |
899 |
896 |
899 |
+0.22% |
900 |
2025/3/11 |
901 |
901 |
897 |
897 |
-0.33% |
800 |
2025/3/10 |
900 |
900 |
900 |
900 |
-0.55% |
200 |
2025/3/7 |
900 |
905 |
900 |
905 |
-0.55% |
900 |
2025/3/6 |
900 |
910 |
900 |
910 |
+1.11% |
800 |
2025/3/5 |
907 |
907 |
900 |
900 |
-0.55% |
600 |
2025/3/4 |
905 |
905 |
902 |
905 |
+0.00% |
600 |
2025/3/3 |
900 |
905 |
900 |
905 |
+0.56% |
300 |
2025/2/28 |
901 |
910 |
900 |
900 |
-0.33% |
1,600 |
2025/2/27 |
906 |
907 |
903 |
903 |
-1.63% |
2,800 |
2025/2/26 |
904 |
923 |
904 |
918 |
-0.54% |
27,500 |
2025/2/25 |
919 |
927 |
919 |
923 |
+0.44% |
4,200 |
2025/2/21 |
919 |
919 |
918 |
919 |
+0.55% |
800 |
2025/2/20 |
919 |
920 |
914 |
914 |
-0.65% |
300 |
2025/2/19 |
917 |
920 |
917 |
920 |
+0.33% |
1,900 |
2025/2/18 |
917 |
917 |
915 |
917 |
-0.11% |
500 |
2025/2/17 |
915 |
918 |
908 |
918 |
+0.55% |
2,200 |
2025/2/14 |
916 |
919 |
908 |
913 |
-0.33% |
1,100 |
2025/2/13 |
911 |
916 |
910 |
916 |
+0.55% |
700 |
2025/2/12 |
916 |
917 |
909 |
911 |
-0.11% |
1,800 |
2025/2/10 |
920 |
920 |
910 |
912 |
-0.87% |
900 |
2025/2/7 |
910 |
920 |
910 |
920 |
+0.88% |
500 |
2025/2/5 |
912 |
922 |
912 |
912 |
+0.44% |
2,800 |
2025/2/4 |
908 |
910 |
904 |
908 |
+0.55% |
900 |
2025/2/3 |
904 |
905 |
900 |
903 |
+0.00% |
900 |
2025/1/31 |
912 |
912 |
903 |
903 |
-1.42% |
1,800 |
2025/1/30 |
913 |
916 |
913 |
916 |
+0.33% |
400 |
2025/1/29 |
917 |
917 |
911 |
913 |
-0.44% |
400 |
2025/1/28 |
911 |
917 |
911 |
917 |
+0.77% |
200 |
2025/1/27 |
907 |
910 |
907 |
910 |
+1.00% |
1,300 |
2025/1/24 |
900 |
905 |
900 |
901 |
+0.45% |
1,100 |
2025/1/23 |
897 |
900 |
897 |
897 |
-0.77% |
900 |
2025/1/22 |
895 |
904 |
895 |
904 |
+0.00% |
600 |
2025/1/21 |
904 |
904 |
897 |
904 |
+0.78% |
500 |
2025/1/20 |
896 |
897 |
895 |
897 |
+0.11% |
900 |
2025/1/17 |
909 |
909 |
896 |
896 |
-0.11% |
700 |
2025/1/16 |
922 |
922 |
896 |
897 |
-2.50% |
3,000 |
2025/1/15 |
921 |
921 |
906 |
920 |
-0.43% |
2,000 |
2025/1/14 |
914 |
924 |
914 |
924 |
-0.11% |
2,000 |
2025/1/10 |
929 |
930 |
915 |
925 |
+1.20% |
5,000 |
2025/1/9 |
905 |
914 |
902 |
914 |
+0.99% |
2,000 |
2025/1/8 |
905 |
905 |
902 |
905 |
+0.33% |
900 |
2025/1/7 |
909 |
909 |
902 |
902 |
-0.11% |
300 |
2025/1/6 |
908 |
913 |
903 |
903 |
+2.03% |
2,100 |
2024/12/30 |
892 |
892 |
881 |
885 |
+0.11% |
800 |
2024/12/27 |
888 |
888 |
880 |
884 |
-0.23% |
1,200 |
2024/12/26 |
889 |
889 |
876 |
886 |
-0.34% |
2,200 |
2024/12/25 |
890 |
890 |
882 |
889 |
+0.23% |
2,200 |
2024/12/24 |
890 |
891 |
887 |
887 |
-0.45% |
3,100 |
2024/12/23 |
900 |
900 |
891 |
891 |
-0.67% |
1,300 |
2024/12/20 |
895 |
897 |
892 |
897 |
-0.11% |
600 |
2024/12/19 |
893 |
898 |
892 |
898 |
+0.56% |
1,400 |
2024/12/18 |
897 |
897 |
892 |
893 |
-0.78% |
1,400 |
2024/12/17 |
900 |
903 |
900 |
900 |
+0.00% |
500 |
2024/12/16 |
907 |
907 |
900 |
900 |
+0.11% |
1,800 |
|