日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
814 |
814 |
808 |
808 |
+0.50% |
600 |
2025/7/11 |
804 |
807 |
804 |
804 |
+0.00% |
400 |
2025/7/10 |
809 |
809 |
803 |
804 |
-0.50% |
1,400 |
2025/7/9 |
803 |
809 |
803 |
808 |
-0.25% |
400 |
2025/7/8 |
802 |
810 |
802 |
810 |
+0.62% |
3,600 |
2025/7/7 |
808 |
808 |
805 |
805 |
+0.00% |
400 |
2025/7/4 |
806 |
807 |
805 |
805 |
-0.12% |
500 |
2025/7/3 |
806 |
807 |
806 |
806 |
+0.00% |
700 |
2025/7/2 |
807 |
807 |
806 |
806 |
+0.00% |
1,000 |
2025/7/1 |
806 |
806 |
806 |
806 |
+0.00% |
200 |
2025/6/30 |
799 |
806 |
798 |
806 |
+0.88% |
2,100 |
2025/6/27 |
796 |
809 |
796 |
799 |
+0.38% |
1,300 |
2025/6/26 |
810 |
810 |
796 |
796 |
-1.73% |
800 |
2025/6/25 |
809 |
810 |
806 |
810 |
+0.37% |
1,500 |
2025/6/24 |
809 |
809 |
795 |
807 |
-0.37% |
1,500 |
2025/6/23 |
790 |
810 |
786 |
810 |
-0.12% |
6,800 |
2025/6/20 |
808 |
811 |
805 |
811 |
+0.37% |
500 |
2025/6/19 |
812 |
812 |
808 |
808 |
-0.49% |
1,000 |
2025/6/18 |
812 |
812 |
812 |
812 |
+0.62% |
1,000 |
2025/6/17 |
815 |
815 |
807 |
807 |
-0.74% |
900 |
2025/6/16 |
793 |
814 |
793 |
813 |
+2.01% |
7,100 |
2025/6/13 |
796 |
797 |
791 |
797 |
+0.13% |
1,400 |
2025/6/12 |
795 |
798 |
795 |
796 |
-0.13% |
700 |
2025/6/11 |
791 |
797 |
788 |
797 |
+0.76% |
3,600 |
2025/6/10 |
792 |
800 |
787 |
791 |
+0.51% |
8,200 |
2025/6/9 |
792 |
792 |
787 |
787 |
-0.13% |
1,600 |
2025/6/6 |
791 |
791 |
787 |
788 |
-0.38% |
2,000 |
2025/6/5 |
790 |
791 |
787 |
791 |
+0.38% |
1,100 |
2025/6/4 |
789 |
789 |
788 |
788 |
-0.13% |
1,700 |
2025/6/3 |
790 |
790 |
788 |
789 |
-0.13% |
900 |
2025/6/2 |
791 |
791 |
788 |
790 |
-0.13% |
2,700 |
2025/5/30 |
792 |
793 |
791 |
791 |
-0.13% |
1,000 |
2025/5/29 |
793 |
793 |
792 |
792 |
+0.00% |
600 |
2025/5/28 |
795 |
795 |
792 |
792 |
-0.13% |
2,200 |
2025/5/27 |
796 |
796 |
792 |
793 |
-0.25% |
1,100 |
2025/5/26 |
794 |
796 |
793 |
795 |
+0.13% |
1,100 |
2025/5/23 |
795 |
795 |
793 |
794 |
-0.38% |
1,200 |
2025/5/22 |
802 |
802 |
793 |
797 |
-1.36% |
1,900 |
2025/5/21 |
805 |
808 |
798 |
808 |
-0.12% |
3,600 |
2025/5/20 |
802 |
809 |
802 |
809 |
+0.25% |
1,600 |
2025/5/19 |
815 |
815 |
807 |
807 |
-1.34% |
500 |
2025/5/16 |
849 |
849 |
817 |
818 |
-3.65% |
900 |
2025/5/15 |
781 |
849 |
781 |
849 |
+8.29% |
28,300 |
2025/5/14 |
778 |
784 |
774 |
784 |
+1.29% |
3,600 |
2025/5/13 |
775 |
789 |
761 |
774 |
-0.13% |
12,200 |
2025/5/12 |
778 |
780 |
772 |
775 |
+0.13% |
3,600 |
2025/5/9 |
779 |
779 |
770 |
774 |
-0.26% |
2,200 |
2025/5/8 |
780 |
780 |
776 |
776 |
-0.26% |
1,500 |
2025/5/7 |
777 |
778 |
774 |
778 |
+0.00% |
1,800 |
2025/5/2 |
780 |
781 |
778 |
778 |
-0.26% |
1,300 |
2025/5/1 |
781 |
783 |
775 |
780 |
-0.13% |
1,100 |
2025/4/30 |
784 |
784 |
781 |
781 |
-0.38% |
800 |
2025/4/28 |
784 |
784 |
778 |
784 |
+0.00% |
3,100 |
2025/4/25 |
782 |
784 |
782 |
784 |
+0.38% |
1,000 |
2025/4/24 |
782 |
783 |
781 |
781 |
+0.00% |
600 |
2025/4/23 |
780 |
787 |
780 |
781 |
-0.26% |
800 |
2025/4/22 |
791 |
791 |
783 |
783 |
-0.13% |
4,900 |
2025/4/21 |
785 |
785 |
784 |
784 |
-0.51% |
2,300 |
2025/4/18 |
785 |
788 |
785 |
788 |
-0.25% |
1,000 |
2025/4/17 |
785 |
790 |
785 |
790 |
-0.25% |
400 |
2025/4/16 |
784 |
792 |
761 |
792 |
+0.76% |
5,900 |
2025/4/15 |
781 |
786 |
777 |
786 |
+1.42% |
1,600 |
2025/4/14 |
796 |
796 |
773 |
775 |
+0.26% |
3,300 |
2025/4/11 |
796 |
802 |
773 |
773 |
-2.89% |
2,800 |
2025/4/10 |
791 |
799 |
763 |
796 |
+2.31% |
2,600 |
2025/4/9 |
770 |
778 |
754 |
778 |
+1.04% |
2,400 |
2025/4/8 |
786 |
787 |
762 |
770 |
-0.13% |
3,800 |
2025/4/7 |
761 |
771 |
751 |
771 |
-3.38% |
4,300 |
2025/4/4 |
809 |
810 |
797 |
798 |
-1.97% |
7,200 |
2025/4/3 |
813 |
816 |
813 |
814 |
-0.25% |
3,100 |
2025/4/2 |
816 |
823 |
816 |
816 |
+0.12% |
1,000 |
2025/4/1 |
824 |
824 |
815 |
815 |
-0.24% |
1,400 |
2025/3/31 |
838 |
838 |
815 |
817 |
-2.74% |
3,800 |
2025/3/28 |
806 |
841 |
806 |
840 |
-1.06% |
11,000 |
2025/3/27 |
844 |
859 |
842 |
849 |
+0.35% |
10,700 |
2025/3/26 |
850 |
852 |
843 |
846 |
+0.24% |
3,400 |
2025/3/25 |
843 |
849 |
843 |
844 |
+0.12% |
3,400 |
2025/3/24 |
844 |
852 |
843 |
843 |
-0.24% |
2,200 |
2025/3/21 |
848 |
849 |
842 |
845 |
-0.35% |
6,100 |
2025/3/19 |
848 |
848 |
847 |
848 |
+0.12% |
1,400 |
2025/3/18 |
849 |
851 |
847 |
847 |
-0.24% |
1,100 |
2025/3/17 |
850 |
853 |
847 |
849 |
+0.47% |
2,900 |
2025/3/14 |
850 |
850 |
845 |
845 |
-1.05% |
900 |
2025/3/13 |
848 |
854 |
843 |
854 |
+0.71% |
1,100 |
2025/3/12 |
841 |
848 |
841 |
848 |
+0.47% |
400 |
2025/3/11 |
840 |
844 |
840 |
844 |
+0.48% |
600 |
2025/3/10 |
857 |
857 |
840 |
840 |
-0.47% |
700 |
2025/3/7 |
846 |
849 |
839 |
844 |
-0.47% |
2,100 |
2025/3/6 |
847 |
848 |
846 |
848 |
+0.12% |
1,800 |
2025/3/5 |
847 |
855 |
847 |
847 |
+0.12% |
1,500 |
2025/3/4 |
845 |
849 |
845 |
846 |
+0.12% |
2,500 |
2025/3/3 |
849 |
849 |
844 |
845 |
+0.00% |
1,700 |
2025/2/28 |
846 |
846 |
844 |
845 |
+0.12% |
1,900 |
2025/2/27 |
844 |
850 |
844 |
844 |
+0.00% |
1,000 |
2025/2/26 |
844 |
844 |
843 |
844 |
+0.12% |
1,100 |
2025/2/25 |
843 |
850 |
843 |
843 |
+0.12% |
1,800 |
2025/2/21 |
844 |
844 |
842 |
842 |
-0.24% |
700 |
2025/2/20 |
842 |
849 |
841 |
844 |
-0.82% |
1,800 |
2025/2/19 |
843 |
852 |
843 |
851 |
+0.24% |
2,000 |
2025/2/18 |
835 |
851 |
835 |
849 |
+0.47% |
5,200 |
2025/2/17 |
839 |
857 |
838 |
845 |
+0.84% |
4,200 |
2025/2/14 |
838 |
842 |
833 |
838 |
+0.60% |
2,900 |
2025/2/13 |
832 |
837 |
832 |
833 |
+0.12% |
3,600 |
2025/2/12 |
833 |
835 |
832 |
832 |
-0.36% |
1,100 |
2025/2/10 |
832 |
835 |
832 |
835 |
+0.12% |
900 |
2025/2/7 |
833 |
834 |
833 |
834 |
+0.24% |
400 |
2025/2/6 |
836 |
836 |
831 |
832 |
+0.00% |
1,500 |
2025/2/5 |
834 |
835 |
832 |
832 |
-0.36% |
1,100 |
2025/2/4 |
834 |
835 |
834 |
835 |
+0.00% |
400 |
2025/2/3 |
835 |
835 |
832 |
835 |
+0.00% |
1,200 |
2025/1/31 |
835 |
835 |
831 |
835 |
+0.00% |
1,200 |
2025/1/30 |
834 |
835 |
831 |
835 |
+0.12% |
900 |
2025/1/29 |
835 |
836 |
834 |
834 |
+0.00% |
500 |
2025/1/28 |
833 |
834 |
832 |
834 |
+0.36% |
600 |
2025/1/27 |
833 |
834 |
831 |
831 |
+0.00% |
1,200 |
2025/1/24 |
832 |
834 |
831 |
831 |
-0.12% |
1,400 |
2025/1/23 |
832 |
833 |
832 |
832 |
-0.12% |
1,200 |
2025/1/22 |
834 |
834 |
831 |
833 |
-0.12% |
900 |
2025/1/21 |
832 |
834 |
832 |
834 |
+0.36% |
500 |
2025/1/20 |
834 |
838 |
831 |
831 |
-0.48% |
700 |
2025/1/17 |
831 |
839 |
830 |
835 |
+0.36% |
800 |
2025/1/16 |
832 |
833 |
832 |
832 |
+0.00% |
300 |
2025/1/15 |
834 |
834 |
832 |
832 |
-0.24% |
500 |
|