日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
849 |
849 |
844 |
844 |
-0.59% |
1,000 |
2025/7/11 |
849 |
849 |
849 |
849 |
+0.00% |
300 |
2025/7/10 |
844 |
849 |
844 |
849 |
+0.59% |
200 |
2025/7/9 |
850 |
850 |
844 |
844 |
-0.59% |
800 |
2025/7/8 |
849 |
849 |
849 |
849 |
+0.00% |
100 |
2025/7/7 |
848 |
849 |
846 |
849 |
+0.83% |
1,300 |
2025/7/4 |
845 |
845 |
842 |
842 |
-0.94% |
1,200 |
2025/7/3 |
842 |
852 |
842 |
850 |
-0.58% |
700 |
2025/7/1 |
855 |
855 |
855 |
855 |
+0.00% |
900 |
2025/6/30 |
854 |
855 |
844 |
855 |
+1.54% |
2,300 |
2025/6/27 |
845 |
845 |
836 |
842 |
-0.59% |
1,300 |
2025/6/26 |
844 |
847 |
842 |
847 |
+0.47% |
1,400 |
2025/6/25 |
839 |
843 |
834 |
843 |
+0.48% |
1,200 |
2025/6/24 |
848 |
848 |
839 |
839 |
-0.47% |
1,700 |
2025/6/23 |
843 |
843 |
843 |
843 |
-0.59% |
200 |
2025/6/19 |
848 |
848 |
848 |
848 |
+0.59% |
100 |
2025/6/18 |
843 |
843 |
843 |
843 |
+0.00% |
200 |
2025/6/17 |
843 |
844 |
843 |
843 |
-0.12% |
1,100 |
2025/6/16 |
844 |
844 |
844 |
844 |
+0.00% |
200 |
2025/6/12 |
844 |
848 |
844 |
844 |
+0.00% |
400 |
2025/6/11 |
846 |
849 |
844 |
844 |
-0.71% |
1,000 |
2025/6/10 |
846 |
850 |
846 |
850 |
+0.35% |
1,300 |
2025/6/6 |
848 |
848 |
843 |
847 |
+0.00% |
1,400 |
2025/6/5 |
847 |
847 |
847 |
847 |
-0.24% |
300 |
2025/6/4 |
850 |
850 |
849 |
849 |
+0.12% |
300 |
2025/6/3 |
848 |
848 |
848 |
848 |
+0.00% |
500 |
2025/6/2 |
847 |
848 |
847 |
848 |
+0.00% |
400 |
2025/5/30 |
844 |
856 |
844 |
848 |
+0.59% |
800 |
2025/5/29 |
841 |
845 |
841 |
843 |
+0.00% |
1,400 |
2025/5/28 |
849 |
851 |
840 |
843 |
-0.94% |
23,300 |
2025/5/27 |
849 |
851 |
849 |
851 |
+0.24% |
200 |
2025/5/26 |
863 |
863 |
849 |
849 |
-1.16% |
20,600 |
2025/5/23 |
849 |
859 |
849 |
859 |
+1.18% |
300 |
2025/5/22 |
844 |
849 |
844 |
849 |
+0.59% |
300 |
2025/5/21 |
844 |
844 |
844 |
844 |
+1.56% |
100 |
2025/5/20 |
846 |
846 |
830 |
831 |
-1.66% |
2,200 |
2025/5/19 |
860 |
864 |
845 |
845 |
-2.09% |
3,000 |
2025/5/16 |
870 |
873 |
863 |
863 |
-0.80% |
1,200 |
2025/5/15 |
850 |
870 |
850 |
870 |
+2.23% |
1,200 |
2025/5/14 |
854 |
854 |
851 |
851 |
+0.00% |
200 |
2025/5/13 |
860 |
860 |
851 |
851 |
-0.35% |
500 |
2025/5/12 |
860 |
863 |
854 |
854 |
-0.12% |
1,600 |
2025/5/9 |
855 |
855 |
855 |
855 |
+0.12% |
600 |
2025/5/7 |
855 |
856 |
854 |
854 |
-0.93% |
300 |
2025/5/2 |
850 |
863 |
850 |
862 |
+0.82% |
700 |
2025/5/1 |
844 |
867 |
844 |
855 |
+0.83% |
1,700 |
2025/4/30 |
849 |
877 |
848 |
848 |
+0.00% |
1,700 |
2025/4/28 |
862 |
862 |
848 |
848 |
-1.05% |
1,500 |
2025/4/25 |
848 |
857 |
848 |
857 |
+1.06% |
600 |
2025/4/24 |
845 |
855 |
844 |
848 |
+0.95% |
1,200 |
2025/4/23 |
844 |
847 |
840 |
840 |
+0.24% |
300 |
2025/4/22 |
856 |
899 |
838 |
838 |
-0.36% |
13,900 |
2025/4/21 |
841 |
841 |
841 |
841 |
-1.06% |
200 |
2025/4/18 |
852 |
886 |
838 |
850 |
+1.31% |
5,200 |
2025/4/17 |
839 |
839 |
839 |
839 |
+0.96% |
100 |
2025/4/16 |
831 |
831 |
831 |
831 |
+0.12% |
100 |
2025/4/15 |
830 |
830 |
830 |
830 |
+0.00% |
100 |
2025/4/14 |
830 |
830 |
830 |
830 |
+0.24% |
200 |
2025/4/11 |
824 |
828 |
824 |
828 |
-1.31% |
200 |
2025/4/10 |
848 |
848 |
838 |
839 |
+0.36% |
900 |
2025/4/9 |
822 |
836 |
820 |
836 |
+1.21% |
900 |
2025/4/8 |
843 |
843 |
820 |
826 |
+1.60% |
1,100 |
2025/4/7 |
840 |
840 |
810 |
813 |
-4.24% |
3,200 |
2025/4/4 |
847 |
860 |
847 |
849 |
-1.28% |
6,100 |
2025/4/3 |
861 |
861 |
860 |
860 |
-0.46% |
800 |
2025/4/2 |
873 |
879 |
864 |
864 |
-1.03% |
400 |
2025/4/1 |
873 |
873 |
873 |
873 |
-0.34% |
200 |
2025/3/31 |
875 |
876 |
865 |
876 |
+1.04% |
900 |
2025/3/28 |
882 |
882 |
867 |
867 |
-1.70% |
500 |
2025/3/27 |
890 |
890 |
882 |
882 |
-0.68% |
400 |
2025/3/26 |
885 |
888 |
885 |
888 |
+0.34% |
2,800 |
2025/3/25 |
871 |
885 |
871 |
885 |
+0.57% |
2,500 |
2025/3/24 |
874 |
880 |
867 |
880 |
+0.57% |
1,400 |
2025/3/21 |
875 |
879 |
871 |
875 |
+1.16% |
2,400 |
2025/3/19 |
861 |
873 |
861 |
865 |
+0.12% |
2,600 |
2025/3/18 |
879 |
879 |
864 |
864 |
-0.46% |
1,300 |
2025/3/17 |
879 |
880 |
868 |
868 |
-1.14% |
4,300 |
2025/3/14 |
878 |
879 |
878 |
878 |
+0.23% |
1,100 |
2025/3/13 |
876 |
876 |
876 |
876 |
+0.69% |
200 |
2025/3/12 |
871 |
876 |
870 |
870 |
+0.00% |
700 |
2025/3/11 |
870 |
870 |
870 |
870 |
-0.91% |
500 |
2025/3/10 |
878 |
878 |
878 |
878 |
+0.69% |
200 |
2025/3/6 |
884 |
884 |
872 |
872 |
+0.00% |
400 |
2025/3/5 |
871 |
872 |
871 |
872 |
+0.11% |
500 |
2025/3/3 |
866 |
875 |
866 |
871 |
+0.81% |
600 |
2025/2/28 |
873 |
873 |
863 |
864 |
-1.03% |
2,300 |
2025/2/27 |
873 |
873 |
873 |
873 |
-0.57% |
200 |
2025/2/26 |
879 |
879 |
870 |
878 |
-0.11% |
900 |
2025/2/25 |
876 |
879 |
876 |
879 |
+0.34% |
600 |
2025/2/21 |
871 |
880 |
871 |
876 |
-0.34% |
2,100 |
2025/2/20 |
870 |
879 |
870 |
879 |
+1.03% |
2,700 |
2025/2/19 |
867 |
871 |
867 |
870 |
+0.93% |
5,100 |
2025/2/18 |
862 |
866 |
862 |
862 |
+0.00% |
1,500 |
2025/2/17 |
869 |
869 |
862 |
862 |
-0.92% |
1,400 |
2025/2/14 |
859 |
870 |
859 |
870 |
+0.58% |
800 |
2025/2/13 |
864 |
869 |
864 |
865 |
+0.12% |
400 |
2025/2/12 |
864 |
864 |
864 |
864 |
+0.82% |
800 |
2025/2/10 |
863 |
863 |
857 |
857 |
-0.35% |
2,800 |
2025/2/7 |
858 |
860 |
857 |
860 |
+0.35% |
1,100 |
2025/2/6 |
852 |
864 |
851 |
857 |
-1.61% |
5,000 |
2025/2/5 |
870 |
892 |
870 |
871 |
+0.11% |
5,800 |
2025/2/4 |
870 |
870 |
870 |
870 |
+0.00% |
500 |
2025/2/3 |
870 |
870 |
869 |
870 |
+0.00% |
7,100 |
2025/1/31 |
869 |
870 |
856 |
870 |
+0.58% |
1,700 |
2025/1/30 |
853 |
865 |
853 |
865 |
+1.88% |
2,200 |
2025/1/29 |
850 |
850 |
849 |
849 |
-0.12% |
200 |
2025/1/28 |
850 |
850 |
850 |
850 |
-0.12% |
300 |
2025/1/27 |
853 |
853 |
851 |
851 |
-0.23% |
900 |
2025/1/24 |
852 |
853 |
852 |
853 |
+0.12% |
500 |
2025/1/23 |
859 |
860 |
852 |
852 |
-0.58% |
1,400 |
2025/1/22 |
857 |
858 |
852 |
857 |
+0.23% |
1,800 |
2025/1/21 |
850 |
855 |
850 |
855 |
+0.59% |
2,100 |
2025/1/20 |
846 |
850 |
841 |
850 |
+0.47% |
900 |
2025/1/17 |
845 |
846 |
845 |
846 |
-0.82% |
200 |
2025/1/16 |
849 |
853 |
846 |
853 |
+0.35% |
2,800 |
2025/1/15 |
841 |
850 |
841 |
850 |
+0.35% |
2,200 |
2025/1/14 |
848 |
849 |
843 |
847 |
-0.24% |
1,300 |
2025/1/10 |
857 |
857 |
849 |
849 |
-1.05% |
1,300 |
2025/1/9 |
852 |
858 |
850 |
858 |
+0.94% |
1,100 |
2025/1/8 |
852 |
853 |
845 |
850 |
-0.23% |
1,600 |
2025/1/7 |
853 |
857 |
847 |
852 |
+0.35% |
2,700 |
2025/1/6 |
836 |
849 |
834 |
849 |
+1.80% |
1,800 |
2024/12/30 |
835 |
838 |
830 |
834 |
-0.48% |
2,600 |
|