日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
311 |
311 |
306 |
311 |
+0.32% |
2,000 |
2025/7/11 |
309 |
310 |
307 |
310 |
+0.00% |
1,800 |
2025/7/10 |
309 |
310 |
307 |
310 |
+1.31% |
6,500 |
2025/7/9 |
309 |
310 |
306 |
306 |
+0.00% |
1,500 |
2025/7/8 |
306 |
310 |
304 |
306 |
+0.00% |
2,700 |
2025/7/7 |
309 |
309 |
301 |
306 |
-0.97% |
5,600 |
2025/7/4 |
309 |
311 |
309 |
309 |
-0.96% |
3,000 |
2025/7/3 |
312 |
312 |
309 |
312 |
-0.95% |
4,900 |
2025/7/2 |
314 |
318 |
314 |
315 |
-0.94% |
2,300 |
2025/7/1 |
317 |
318 |
316 |
318 |
+0.63% |
1,900 |
2025/6/30 |
319 |
321 |
316 |
316 |
+0.00% |
1,700 |
2025/6/27 |
316 |
320 |
316 |
316 |
-0.32% |
9,700 |
2025/6/26 |
317 |
320 |
317 |
317 |
+0.00% |
700 |
2025/6/25 |
322 |
322 |
316 |
317 |
-0.31% |
3,500 |
2025/6/24 |
319 |
321 |
318 |
318 |
-0.31% |
300 |
2025/6/23 |
321 |
321 |
316 |
319 |
-1.24% |
1,500 |
2025/6/20 |
320 |
323 |
318 |
323 |
+1.25% |
300 |
2025/6/19 |
321 |
323 |
319 |
319 |
-0.62% |
700 |
2025/6/18 |
320 |
321 |
316 |
321 |
-0.31% |
1,900 |
2025/6/17 |
320 |
322 |
319 |
322 |
+0.62% |
2,000 |
2025/6/16 |
320 |
320 |
319 |
320 |
+0.63% |
600 |
2025/6/13 |
320 |
322 |
317 |
318 |
+0.00% |
3,300 |
2025/6/12 |
315 |
322 |
315 |
318 |
+1.27% |
4,600 |
2025/6/11 |
315 |
316 |
314 |
314 |
-0.32% |
5,900 |
2025/6/10 |
316 |
318 |
315 |
315 |
-1.25% |
3,000 |
2025/6/9 |
317 |
321 |
315 |
319 |
+0.00% |
4,600 |
2025/6/6 |
317 |
319 |
317 |
319 |
+0.31% |
1,500 |
2025/6/5 |
321 |
323 |
318 |
318 |
-1.24% |
22,900 |
2025/6/4 |
316 |
326 |
316 |
322 |
+1.90% |
5,000 |
2025/6/3 |
313 |
320 |
313 |
316 |
+0.64% |
2,900 |
2025/6/2 |
314 |
316 |
313 |
314 |
-0.63% |
2,700 |
2025/5/30 |
317 |
318 |
315 |
316 |
-0.32% |
1,900 |
2025/5/29 |
319 |
331 |
303 |
317 |
-0.94% |
89,800 |
2025/5/28 |
321 |
321 |
319 |
320 |
+0.00% |
600 |
2025/5/27 |
319 |
320 |
319 |
320 |
+0.63% |
600 |
2025/5/26 |
319 |
320 |
308 |
318 |
-0.31% |
6,500 |
2025/5/23 |
316 |
321 |
316 |
319 |
+0.63% |
800 |
2025/5/22 |
320 |
320 |
317 |
317 |
-0.31% |
4,100 |
2025/5/21 |
317 |
320 |
317 |
318 |
+0.00% |
1,300 |
2025/5/20 |
317 |
321 |
314 |
318 |
+0.32% |
5,200 |
2025/5/19 |
315 |
320 |
315 |
317 |
-0.31% |
1,100 |
2025/5/16 |
321 |
334 |
308 |
318 |
-1.24% |
51,900 |
2025/5/15 |
321 |
324 |
319 |
322 |
+0.00% |
1,200 |
2025/5/14 |
322 |
325 |
322 |
322 |
-0.31% |
400 |
2025/5/13 |
325 |
327 |
318 |
323 |
-0.92% |
4,800 |
2025/5/12 |
320 |
326 |
320 |
326 |
+0.00% |
3,400 |
2025/5/9 |
325 |
326 |
324 |
326 |
+0.31% |
900 |
2025/5/8 |
319 |
325 |
319 |
325 |
+0.62% |
2,700 |
2025/5/7 |
320 |
323 |
320 |
323 |
+1.57% |
5,600 |
2025/5/2 |
318 |
320 |
318 |
318 |
+0.00% |
2,100 |
2025/5/1 |
320 |
320 |
317 |
318 |
-0.62% |
1,900 |
2025/4/30 |
318 |
320 |
318 |
320 |
+0.00% |
700 |
2025/4/28 |
319 |
322 |
319 |
320 |
+1.27% |
3,400 |
2025/4/25 |
322 |
323 |
315 |
316 |
-0.32% |
7,400 |
2025/4/24 |
322 |
347 |
312 |
317 |
-1.86% |
61,800 |
2025/4/23 |
323 |
325 |
323 |
323 |
+0.62% |
1,100 |
2025/4/22 |
322 |
328 |
321 |
321 |
+0.31% |
3,800 |
2025/4/21 |
322 |
322 |
320 |
320 |
-0.93% |
900 |
2025/4/18 |
328 |
328 |
322 |
323 |
+0.00% |
2,800 |
2025/4/17 |
322 |
324 |
320 |
323 |
+0.94% |
1,100 |
2025/4/16 |
320 |
323 |
318 |
320 |
-0.93% |
1,100 |
2025/4/15 |
321 |
323 |
319 |
323 |
+0.31% |
3,800 |
2025/4/14 |
317 |
342 |
316 |
322 |
+1.90% |
26,000 |
2025/4/11 |
315 |
318 |
311 |
316 |
+0.00% |
3,100 |
2025/4/10 |
320 |
325 |
316 |
316 |
-0.32% |
2,700 |
2025/4/9 |
318 |
320 |
316 |
317 |
-1.25% |
2,100 |
2025/4/8 |
326 |
332 |
314 |
321 |
-1.23% |
6,700 |
2025/4/7 |
299 |
328 |
286 |
325 |
-2.99% |
15,400 |
2025/4/4 |
328 |
335 |
315 |
335 |
-0.30% |
14,800 |
2025/4/3 |
337 |
337 |
331 |
336 |
-1.47% |
5,500 |
2025/4/2 |
343 |
343 |
337 |
341 |
-0.58% |
800 |
2025/4/1 |
336 |
343 |
336 |
343 |
+1.78% |
8,700 |
2025/3/31 |
338 |
345 |
337 |
337 |
-0.30% |
1,800 |
2025/3/28 |
338 |
341 |
336 |
338 |
-1.17% |
1,800 |
2025/3/27 |
337 |
342 |
337 |
342 |
+1.79% |
1,200 |
2025/3/26 |
338 |
340 |
336 |
336 |
-0.59% |
3,100 |
2025/3/25 |
339 |
343 |
338 |
338 |
-0.29% |
2,400 |
2025/3/24 |
340 |
341 |
336 |
339 |
-0.29% |
1,500 |
2025/3/21 |
340 |
347 |
339 |
340 |
-0.58% |
2,900 |
2025/3/19 |
343 |
345 |
342 |
342 |
-0.29% |
1,100 |
2025/3/18 |
343 |
343 |
342 |
343 |
-0.87% |
500 |
2025/3/17 |
344 |
347 |
341 |
346 |
+1.47% |
7,200 |
2025/3/14 |
336 |
343 |
336 |
341 |
+1.49% |
1,500 |
2025/3/13 |
341 |
341 |
336 |
336 |
-1.18% |
2,600 |
2025/3/12 |
342 |
347 |
340 |
340 |
-0.87% |
1,200 |
2025/3/11 |
350 |
350 |
341 |
343 |
+0.29% |
3,000 |
2025/3/10 |
341 |
342 |
341 |
342 |
+0.29% |
400 |
2025/3/7 |
338 |
355 |
338 |
341 |
+0.59% |
3,900 |
2025/3/6 |
340 |
340 |
339 |
339 |
-0.29% |
1,300 |
2025/3/5 |
340 |
347 |
340 |
340 |
+0.00% |
1,600 |
2025/3/4 |
336 |
340 |
336 |
340 |
+1.19% |
1,800 |
2025/3/3 |
336 |
338 |
336 |
336 |
+0.00% |
800 |
2025/2/28 |
339 |
344 |
333 |
336 |
-0.88% |
4,500 |
2025/2/27 |
336 |
339 |
336 |
339 |
+0.30% |
600 |
2025/2/26 |
333 |
338 |
333 |
338 |
+0.00% |
1,100 |
2025/2/25 |
332 |
338 |
332 |
338 |
-0.59% |
2,200 |
2025/2/21 |
340 |
340 |
334 |
340 |
+0.59% |
1,600 |
2025/2/20 |
335 |
338 |
334 |
338 |
+0.90% |
1,100 |
2025/2/19 |
338 |
340 |
335 |
335 |
-2.05% |
700 |
2025/2/18 |
332 |
342 |
332 |
342 |
+2.70% |
2,900 |
2025/2/17 |
333 |
339 |
333 |
333 |
-1.19% |
4,900 |
2025/2/14 |
337 |
339 |
337 |
337 |
+0.30% |
1,000 |
2025/2/13 |
338 |
340 |
335 |
336 |
-1.75% |
2,000 |
2025/2/12 |
335 |
342 |
335 |
342 |
+2.09% |
1,000 |
2025/2/10 |
339 |
339 |
332 |
335 |
-1.47% |
1,500 |
2025/2/7 |
339 |
341 |
339 |
340 |
+0.29% |
1,400 |
2025/2/6 |
339 |
339 |
336 |
339 |
+0.00% |
500 |
2025/2/5 |
336 |
339 |
335 |
339 |
+0.00% |
6,000 |
2025/2/4 |
335 |
339 |
335 |
339 |
+1.19% |
1,000 |
2025/2/3 |
333 |
340 |
332 |
335 |
+0.60% |
3,000 |
2025/1/31 |
335 |
340 |
332 |
333 |
-1.48% |
2,100 |
2025/1/30 |
337 |
339 |
337 |
338 |
+0.00% |
400 |
2025/1/29 |
337 |
340 |
336 |
338 |
+0.90% |
900 |
2025/1/28 |
339 |
340 |
335 |
335 |
+0.60% |
3,100 |
2025/1/27 |
336 |
336 |
333 |
333 |
-0.30% |
1,600 |
2025/1/24 |
336 |
339 |
334 |
334 |
-0.89% |
3,000 |
2025/1/23 |
327 |
337 |
327 |
337 |
+1.81% |
2,900 |
2025/1/22 |
331 |
331 |
327 |
331 |
+0.00% |
1,000 |
2025/1/21 |
330 |
332 |
327 |
331 |
+0.30% |
6,500 |
2025/1/20 |
326 |
330 |
322 |
330 |
+2.48% |
1,700 |
2025/1/17 |
324 |
324 |
320 |
322 |
-0.31% |
4,200 |
2025/1/16 |
331 |
334 |
322 |
323 |
-1.82% |
4,800 |
2025/1/15 |
330 |
330 |
325 |
329 |
+1.54% |
400 |
|