日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
770 |
770 |
767 |
768 |
+0.00% |
3,000 |
2025/7/11 |
772 |
772 |
768 |
768 |
+0.26% |
1,700 |
2025/7/10 |
772 |
772 |
766 |
766 |
-0.78% |
3,000 |
2025/7/9 |
772 |
772 |
769 |
772 |
+0.00% |
4,100 |
2025/7/8 |
770 |
772 |
769 |
772 |
+0.13% |
4,600 |
2025/7/7 |
775 |
775 |
769 |
771 |
-0.26% |
2,500 |
2025/7/4 |
774 |
775 |
768 |
773 |
+0.00% |
14,200 |
2025/7/3 |
772 |
773 |
771 |
773 |
+0.13% |
1,600 |
2025/7/2 |
771 |
775 |
771 |
772 |
+0.13% |
1,900 |
2025/7/1 |
772 |
774 |
770 |
771 |
-0.13% |
4,000 |
2025/6/30 |
771 |
772 |
770 |
772 |
+0.13% |
3,900 |
2025/6/27 |
769 |
773 |
767 |
771 |
+0.26% |
4,000 |
2025/6/26 |
769 |
770 |
765 |
769 |
+0.39% |
6,000 |
2025/6/25 |
770 |
770 |
760 |
766 |
+0.13% |
14,600 |
2025/6/24 |
769 |
769 |
764 |
765 |
-0.13% |
2,300 |
2025/6/23 |
768 |
768 |
765 |
766 |
-0.13% |
4,200 |
2025/6/20 |
765 |
767 |
764 |
767 |
+0.26% |
5,100 |
2025/6/19 |
765 |
766 |
763 |
765 |
+0.26% |
5,900 |
2025/6/18 |
763 |
765 |
762 |
763 |
+0.00% |
2,100 |
2025/6/17 |
765 |
765 |
761 |
763 |
+0.00% |
3,300 |
2025/6/16 |
764 |
765 |
759 |
763 |
+0.00% |
6,200 |
2025/6/13 |
764 |
764 |
758 |
763 |
+0.39% |
12,700 |
2025/6/12 |
761 |
763 |
759 |
760 |
-0.13% |
6,100 |
2025/6/11 |
762 |
763 |
759 |
761 |
-0.13% |
14,300 |
2025/6/10 |
760 |
763 |
760 |
762 |
-0.13% |
20,600 |
2025/6/9 |
761 |
765 |
759 |
763 |
+0.93% |
7,700 |
2025/6/6 |
763 |
763 |
755 |
756 |
-0.66% |
4,600 |
2025/6/5 |
763 |
764 |
761 |
761 |
+0.00% |
1,400 |
2025/6/4 |
764 |
764 |
761 |
761 |
-0.26% |
2,300 |
2025/6/3 |
761 |
763 |
758 |
763 |
+0.39% |
3,900 |
2025/6/2 |
764 |
765 |
750 |
760 |
+0.26% |
6,700 |
2025/5/30 |
757 |
762 |
756 |
758 |
+0.80% |
4,700 |
2025/5/29 |
756 |
756 |
752 |
752 |
+0.00% |
3,100 |
2025/5/28 |
752 |
755 |
748 |
752 |
+0.67% |
2,700 |
2025/5/27 |
750 |
750 |
747 |
747 |
-0.13% |
1,200 |
2025/5/26 |
745 |
751 |
745 |
748 |
+0.27% |
4,100 |
2025/5/23 |
751 |
756 |
745 |
746 |
-0.80% |
6,700 |
2025/5/22 |
763 |
764 |
752 |
752 |
-0.40% |
1,800 |
2025/5/21 |
761 |
768 |
755 |
755 |
-0.79% |
4,600 |
2025/5/20 |
763 |
772 |
761 |
761 |
-0.13% |
2,200 |
2025/5/19 |
768 |
771 |
762 |
762 |
-0.52% |
5,400 |
2025/5/16 |
758 |
770 |
758 |
766 |
+0.39% |
2,200 |
2025/5/15 |
760 |
765 |
758 |
763 |
+0.00% |
4,300 |
2025/5/14 |
759 |
763 |
756 |
763 |
+0.53% |
2,600 |
2025/5/13 |
760 |
761 |
758 |
759 |
+0.13% |
1,300 |
2025/5/12 |
761 |
763 |
758 |
758 |
-0.26% |
2,100 |
2025/5/9 |
761 |
762 |
760 |
760 |
+0.00% |
800 |
2025/5/8 |
769 |
769 |
760 |
760 |
+0.00% |
1,600 |
2025/5/7 |
756 |
765 |
756 |
760 |
+0.00% |
3,400 |
2025/5/2 |
770 |
770 |
759 |
760 |
-1.30% |
5,400 |
2025/5/1 |
769 |
789 |
746 |
770 |
+0.79% |
37,700 |
2025/4/30 |
763 |
770 |
755 |
764 |
+0.79% |
8,400 |
2025/4/28 |
770 |
811 |
740 |
758 |
-1.56% |
264,500 |
2025/4/25 |
780 |
780 |
764 |
770 |
+0.65% |
9,700 |
2025/4/24 |
767 |
769 |
765 |
765 |
-0.26% |
2,300 |
2025/4/23 |
766 |
767 |
755 |
767 |
+0.00% |
5,700 |
2025/4/22 |
763 |
782 |
745 |
767 |
+0.00% |
20,200 |
2025/4/21 |
775 |
780 |
760 |
767 |
-0.26% |
12,800 |
2025/4/18 |
767 |
771 |
762 |
769 |
+0.13% |
6,300 |
2025/4/17 |
759 |
768 |
754 |
768 |
+1.32% |
2,800 |
2025/4/16 |
764 |
764 |
758 |
758 |
-0.79% |
1,200 |
2025/4/15 |
778 |
778 |
757 |
764 |
-2.05% |
3,900 |
2025/4/14 |
789 |
789 |
750 |
780 |
-1.27% |
20,500 |
2025/4/11 |
758 |
790 |
754 |
790 |
+1.02% |
9,700 |
2025/4/10 |
776 |
809 |
742 |
782 |
+0.77% |
102,100 |
2025/4/9 |
777 |
777 |
740 |
776 |
-0.13% |
7,000 |
2025/4/8 |
748 |
805 |
712 |
777 |
+3.88% |
74,700 |
2025/4/7 |
701 |
748 |
700 |
748 |
-0.27% |
14,200 |
2025/4/4 |
730 |
750 |
704 |
750 |
+2.18% |
9,100 |
2025/4/3 |
736 |
742 |
734 |
734 |
-0.81% |
2,900 |
2025/4/2 |
742 |
744 |
739 |
740 |
-0.67% |
4,300 |
2025/4/1 |
745 |
750 |
743 |
745 |
+0.27% |
1,600 |
2025/3/31 |
749 |
749 |
743 |
743 |
-0.54% |
900 |
2025/3/28 |
739 |
748 |
739 |
747 |
-0.27% |
3,000 |
2025/3/27 |
753 |
757 |
740 |
749 |
-0.40% |
9,700 |
2025/3/26 |
750 |
756 |
750 |
752 |
+0.27% |
2,700 |
2025/3/25 |
757 |
757 |
750 |
750 |
+0.00% |
3,700 |
2025/3/24 |
756 |
756 |
750 |
750 |
-0.66% |
4,200 |
2025/3/21 |
751 |
755 |
751 |
755 |
-0.13% |
2,300 |
2025/3/19 |
755 |
756 |
751 |
756 |
+0.13% |
3,000 |
2025/3/18 |
753 |
755 |
751 |
755 |
+0.53% |
2,700 |
2025/3/17 |
750 |
752 |
748 |
751 |
+0.13% |
2,800 |
2025/3/14 |
752 |
754 |
749 |
750 |
+0.00% |
2,000 |
2025/3/13 |
755 |
755 |
750 |
750 |
-0.40% |
1,500 |
2025/3/12 |
748 |
753 |
748 |
753 |
+0.27% |
2,000 |
2025/3/11 |
748 |
751 |
746 |
751 |
+0.40% |
2,800 |
2025/3/10 |
752 |
755 |
748 |
748 |
-0.53% |
2,400 |
2025/3/7 |
752 |
753 |
748 |
752 |
+0.00% |
3,900 |
2025/3/6 |
751 |
752 |
746 |
752 |
+0.40% |
4,100 |
2025/3/5 |
750 |
752 |
749 |
749 |
-0.27% |
1,900 |
2025/3/4 |
751 |
753 |
750 |
751 |
+0.27% |
3,100 |
2025/3/3 |
754 |
754 |
748 |
749 |
+0.81% |
5,300 |
2025/2/28 |
741 |
745 |
741 |
743 |
+0.00% |
1,600 |
2025/2/27 |
755 |
755 |
742 |
743 |
-1.07% |
1,600 |
2025/2/26 |
749 |
751 |
742 |
751 |
+0.27% |
4,800 |
2025/2/25 |
760 |
760 |
744 |
749 |
+0.00% |
2,600 |
2025/2/21 |
743 |
749 |
741 |
749 |
+1.08% |
3,400 |
2025/2/20 |
746 |
746 |
741 |
741 |
-0.13% |
1,000 |
2025/2/19 |
748 |
748 |
741 |
742 |
-0.54% |
2,300 |
2025/2/18 |
752 |
754 |
745 |
746 |
-0.80% |
5,700 |
2025/2/17 |
766 |
766 |
752 |
752 |
-0.79% |
4,300 |
2025/2/14 |
757 |
773 |
757 |
758 |
-0.79% |
4,200 |
2025/2/13 |
749 |
764 |
746 |
764 |
+2.28% |
7,000 |
2025/2/12 |
744 |
749 |
742 |
747 |
+0.40% |
3,600 |
2025/2/10 |
738 |
744 |
736 |
744 |
+0.81% |
4,500 |
2025/2/7 |
738 |
739 |
738 |
738 |
+0.00% |
2,400 |
2025/2/6 |
725 |
738 |
725 |
738 |
+1.37% |
3,100 |
2025/2/5 |
729 |
729 |
724 |
728 |
-0.14% |
1,500 |
2025/2/4 |
728 |
729 |
722 |
729 |
+0.55% |
7,600 |
2025/2/3 |
734 |
737 |
725 |
725 |
-0.41% |
4,500 |
2025/1/31 |
710 |
743 |
705 |
728 |
+5.20% |
25,500 |
2025/1/30 |
730 |
732 |
692 |
692 |
-5.59% |
63,800 |
2025/1/29 |
733 |
737 |
733 |
733 |
-0.27% |
2,900 |
2025/1/28 |
733 |
739 |
733 |
735 |
+0.27% |
2,500 |
2025/1/27 |
737 |
740 |
733 |
733 |
-0.54% |
3,000 |
2025/1/24 |
733 |
742 |
733 |
737 |
+0.00% |
4,300 |
2025/1/23 |
731 |
738 |
731 |
737 |
-0.14% |
3,900 |
2025/1/22 |
735 |
739 |
732 |
738 |
+0.27% |
2,900 |
2025/1/21 |
737 |
737 |
730 |
736 |
-0.14% |
3,400 |
2025/1/20 |
737 |
738 |
727 |
737 |
+0.27% |
5,000 |
2025/1/17 |
740 |
741 |
722 |
735 |
-0.81% |
10,300 |
2025/1/16 |
752 |
753 |
741 |
741 |
-1.46% |
7,800 |
2025/1/15 |
767 |
767 |
752 |
752 |
-0.40% |
7,400 |
|