日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
629 |
631 |
622 |
630 |
+0.16% |
9,700 |
2025/7/11 |
624 |
630 |
621 |
629 |
+1.13% |
8,900 |
2025/7/10 |
625 |
626 |
621 |
622 |
-0.16% |
5,600 |
2025/7/9 |
626 |
630 |
622 |
623 |
-0.16% |
11,200 |
2025/7/8 |
626 |
626 |
622 |
624 |
-0.16% |
2,500 |
2025/7/7 |
622 |
628 |
619 |
625 |
+0.81% |
8,800 |
2025/7/4 |
632 |
632 |
619 |
620 |
-0.80% |
10,400 |
2025/7/3 |
627 |
629 |
625 |
625 |
-0.32% |
2,300 |
2025/7/2 |
630 |
630 |
620 |
627 |
-0.48% |
14,900 |
2025/7/1 |
630 |
631 |
625 |
630 |
+0.00% |
5,500 |
2025/6/30 |
632 |
632 |
622 |
630 |
+0.64% |
6,800 |
2025/6/27 |
622 |
630 |
622 |
626 |
+0.00% |
5,800 |
2025/6/26 |
630 |
630 |
620 |
626 |
-0.32% |
8,100 |
2025/6/25 |
637 |
637 |
628 |
628 |
-0.16% |
1,600 |
2025/6/24 |
628 |
634 |
628 |
629 |
+0.32% |
1,300 |
2025/6/23 |
630 |
633 |
627 |
627 |
-0.32% |
2,800 |
2025/6/20 |
632 |
635 |
629 |
629 |
-0.63% |
1,300 |
2025/6/19 |
630 |
638 |
629 |
633 |
+0.48% |
1,100 |
2025/6/18 |
629 |
633 |
628 |
630 |
+0.16% |
3,000 |
2025/6/17 |
632 |
633 |
627 |
629 |
-0.47% |
2,400 |
2025/6/16 |
628 |
639 |
628 |
632 |
+0.64% |
2,900 |
2025/6/13 |
632 |
633 |
628 |
628 |
-0.63% |
5,400 |
2025/6/12 |
639 |
641 |
632 |
632 |
-1.10% |
3,200 |
2025/6/11 |
635 |
639 |
633 |
639 |
+0.63% |
800 |
2025/6/10 |
633 |
635 |
630 |
635 |
+0.00% |
2,800 |
2025/6/9 |
634 |
635 |
633 |
635 |
-0.31% |
3,200 |
2025/6/6 |
636 |
637 |
635 |
637 |
+0.31% |
1,400 |
2025/6/5 |
641 |
641 |
635 |
635 |
-0.63% |
3,500 |
2025/6/4 |
635 |
639 |
635 |
639 |
+0.63% |
2,600 |
2025/6/3 |
636 |
639 |
635 |
635 |
-0.47% |
1,600 |
2025/6/2 |
636 |
638 |
635 |
638 |
+0.31% |
1,400 |
2025/5/30 |
633 |
640 |
628 |
636 |
+0.63% |
4,200 |
2025/5/29 |
636 |
638 |
630 |
632 |
-1.10% |
4,300 |
2025/5/28 |
635 |
642 |
635 |
639 |
+0.00% |
2,500 |
2025/5/27 |
638 |
639 |
635 |
639 |
+0.31% |
2,800 |
2025/5/26 |
635 |
637 |
633 |
637 |
+0.31% |
4,500 |
2025/5/23 |
637 |
637 |
630 |
635 |
+0.32% |
1,000 |
2025/5/22 |
632 |
634 |
632 |
633 |
-0.63% |
700 |
2025/5/21 |
638 |
638 |
628 |
637 |
+0.00% |
6,800 |
2025/5/20 |
642 |
642 |
637 |
637 |
-0.16% |
2,000 |
2025/5/19 |
637 |
640 |
635 |
638 |
+0.47% |
2,600 |
2025/5/16 |
631 |
636 |
631 |
635 |
+0.79% |
1,300 |
2025/5/15 |
634 |
639 |
630 |
630 |
-0.94% |
2,900 |
2025/5/14 |
632 |
636 |
628 |
636 |
+0.79% |
5,600 |
2025/5/13 |
630 |
631 |
627 |
631 |
+0.80% |
6,900 |
2025/5/12 |
631 |
633 |
626 |
626 |
-0.63% |
3,400 |
2025/5/9 |
632 |
638 |
630 |
630 |
+0.00% |
7,200 |
2025/5/8 |
627 |
631 |
627 |
630 |
+0.16% |
900 |
2025/5/7 |
630 |
631 |
626 |
629 |
-0.16% |
4,000 |
2025/5/2 |
630 |
631 |
627 |
630 |
+0.00% |
3,400 |
2025/5/1 |
629 |
630 |
627 |
630 |
+0.80% |
1,200 |
2025/4/30 |
625 |
630 |
624 |
625 |
+0.00% |
2,900 |
2025/4/28 |
618 |
625 |
616 |
625 |
+1.79% |
6,600 |
2025/4/25 |
621 |
624 |
608 |
614 |
-0.32% |
7,400 |
2025/4/24 |
615 |
619 |
612 |
616 |
+0.65% |
5,500 |
2025/4/23 |
610 |
614 |
606 |
612 |
+1.49% |
7,700 |
2025/4/22 |
612 |
616 |
600 |
603 |
-1.47% |
6,800 |
2025/4/21 |
641 |
666 |
601 |
612 |
-4.52% |
54,700 |
2025/4/18 |
620 |
641 |
620 |
641 |
+2.56% |
8,200 |
2025/4/17 |
626 |
630 |
624 |
625 |
-0.16% |
2,500 |
2025/4/16 |
640 |
644 |
626 |
626 |
-1.73% |
8,100 |
2025/4/15 |
657 |
657 |
635 |
637 |
-4.50% |
16,600 |
2025/4/14 |
652 |
671 |
640 |
667 |
+5.04% |
23,200 |
2025/4/11 |
639 |
643 |
621 |
635 |
+0.47% |
8,400 |
2025/4/10 |
638 |
645 |
630 |
632 |
+3.27% |
8,300 |
2025/4/9 |
591 |
618 |
591 |
612 |
+1.83% |
17,200 |
2025/4/8 |
618 |
638 |
591 |
601 |
+6.75% |
34,900 |
2025/4/7 |
578 |
624 |
563 |
563 |
-21.04% |
259,300 |
2025/4/4 |
734 |
734 |
688 |
713 |
-3.91% |
10,000 |
2025/4/3 |
730 |
745 |
730 |
742 |
-0.93% |
9,700 |
2025/4/2 |
752 |
752 |
749 |
749 |
+0.00% |
1,000 |
2025/4/1 |
740 |
754 |
735 |
749 |
+1.22% |
6,800 |
2025/3/31 |
749 |
761 |
730 |
740 |
-0.54% |
16,600 |
2025/3/28 |
782 |
800 |
729 |
744 |
-4.86% |
31,700 |
2025/3/27 |
780 |
782 |
772 |
782 |
+0.26% |
4,800 |
2025/3/26 |
778 |
780 |
775 |
780 |
+0.13% |
3,700 |
2025/3/25 |
778 |
779 |
767 |
779 |
+0.78% |
4,600 |
2025/3/24 |
772 |
779 |
770 |
773 |
+0.13% |
4,300 |
2025/3/21 |
766 |
776 |
766 |
772 |
+0.52% |
5,700 |
2025/3/19 |
765 |
769 |
765 |
768 |
+0.52% |
1,000 |
2025/3/18 |
773 |
773 |
764 |
764 |
-1.16% |
1,200 |
2025/3/17 |
768 |
773 |
768 |
773 |
+0.52% |
1,700 |
2025/3/14 |
768 |
769 |
763 |
769 |
+0.26% |
2,000 |
2025/3/13 |
760 |
767 |
756 |
767 |
+1.32% |
1,600 |
2025/3/12 |
755 |
768 |
755 |
757 |
-1.69% |
2,900 |
2025/3/11 |
779 |
779 |
764 |
770 |
+1.05% |
9,900 |
2025/3/10 |
761 |
762 |
757 |
762 |
+0.13% |
2,900 |
2025/3/7 |
758 |
761 |
758 |
761 |
+0.00% |
1,600 |
2025/3/6 |
766 |
767 |
761 |
761 |
-0.65% |
17,100 |
2025/3/5 |
761 |
766 |
758 |
766 |
+0.66% |
4,100 |
2025/3/4 |
761 |
762 |
759 |
761 |
+0.00% |
4,100 |
2025/3/3 |
761 |
763 |
757 |
761 |
+0.53% |
7,000 |
2025/2/28 |
761 |
761 |
750 |
757 |
-0.79% |
5,800 |
2025/2/27 |
762 |
765 |
759 |
763 |
-3.17% |
12,600 |
2025/2/26 |
777 |
790 |
775 |
788 |
+0.90% |
15,700 |
2025/2/25 |
777 |
781 |
776 |
781 |
+0.26% |
4,800 |
2025/2/21 |
780 |
782 |
777 |
779 |
-0.13% |
4,300 |
2025/2/20 |
784 |
784 |
779 |
780 |
-0.51% |
2,800 |
2025/2/19 |
782 |
795 |
782 |
784 |
+0.38% |
5,900 |
2025/2/18 |
785 |
790 |
781 |
781 |
-1.26% |
4,900 |
2025/2/17 |
787 |
793 |
782 |
791 |
+1.41% |
3,900 |
2025/2/14 |
779 |
788 |
779 |
780 |
+0.13% |
61,900 |
2025/2/13 |
780 |
781 |
779 |
779 |
+0.00% |
48,800 |
2025/2/12 |
789 |
789 |
777 |
779 |
-0.89% |
2,900 |
2025/2/10 |
795 |
795 |
785 |
786 |
-0.63% |
1,800 |
2025/2/7 |
793 |
793 |
784 |
791 |
+0.51% |
1,500 |
2025/2/6 |
779 |
800 |
779 |
787 |
+0.51% |
5,200 |
2025/2/5 |
786 |
788 |
776 |
783 |
-0.89% |
2,900 |
2025/2/4 |
790 |
800 |
770 |
790 |
-0.13% |
9,000 |
2025/2/3 |
795 |
795 |
783 |
791 |
-0.13% |
5,900 |
2025/1/31 |
803 |
803 |
792 |
792 |
-0.38% |
7,800 |
2025/1/30 |
793 |
795 |
790 |
795 |
+0.63% |
1,200 |
2025/1/29 |
790 |
793 |
790 |
790 |
-0.38% |
800 |
2025/1/28 |
795 |
795 |
778 |
793 |
+0.25% |
2,300 |
2025/1/27 |
795 |
798 |
791 |
791 |
+1.02% |
2,900 |
2025/1/24 |
786 |
786 |
780 |
783 |
+0.00% |
1,200 |
2025/1/23 |
782 |
790 |
775 |
783 |
+0.13% |
1,700 |
2025/1/22 |
782 |
790 |
772 |
782 |
+0.13% |
2,600 |
2025/1/21 |
765 |
783 |
760 |
781 |
+2.09% |
4,700 |
2025/1/20 |
764 |
770 |
764 |
765 |
+0.13% |
4,700 |
2025/1/17 |
780 |
780 |
761 |
764 |
-2.55% |
3,700 |
2025/1/16 |
787 |
790 |
781 |
784 |
+1.42% |
7,000 |
2025/1/15 |
795 |
796 |
761 |
773 |
-1.78% |
14,400 |
|