日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/9 |
616 |
618 |
615 |
617 |
+0.00% |
2,400 |
2025/7/8 |
621 |
621 |
617 |
617 |
-0.64% |
800 |
2025/7/7 |
617 |
621 |
615 |
621 |
+0.16% |
3,800 |
2025/7/4 |
618 |
620 |
615 |
620 |
+0.16% |
5,400 |
2025/7/3 |
617 |
620 |
617 |
619 |
-0.32% |
5,200 |
2025/7/2 |
620 |
621 |
618 |
621 |
-0.32% |
2,500 |
2025/7/1 |
623 |
623 |
619 |
623 |
-0.16% |
2,100 |
2025/6/30 |
623 |
629 |
623 |
624 |
+0.16% |
7,600 |
2025/6/27 |
623 |
627 |
612 |
623 |
-3.86% |
11,600 |
2025/6/26 |
645 |
648 |
644 |
648 |
+0.31% |
10,800 |
2025/6/25 |
646 |
647 |
643 |
646 |
+0.00% |
7,300 |
2025/6/24 |
648 |
649 |
644 |
646 |
+0.31% |
4,800 |
2025/6/23 |
646 |
646 |
642 |
644 |
-0.31% |
6,000 |
2025/6/20 |
647 |
647 |
639 |
646 |
+0.62% |
4,000 |
2025/6/19 |
645 |
647 |
640 |
642 |
-0.47% |
7,700 |
2025/6/18 |
645 |
646 |
645 |
645 |
-0.62% |
700 |
2025/6/17 |
650 |
650 |
644 |
649 |
+0.00% |
3,400 |
2025/6/16 |
650 |
650 |
645 |
649 |
-0.46% |
5,000 |
2025/6/13 |
653 |
655 |
643 |
652 |
+0.46% |
3,500 |
2025/6/12 |
649 |
650 |
645 |
649 |
+0.00% |
7,300 |
2025/6/11 |
647 |
649 |
645 |
649 |
+0.31% |
4,500 |
2025/6/10 |
638 |
647 |
635 |
647 |
+1.41% |
4,300 |
2025/6/9 |
634 |
640 |
631 |
638 |
+1.27% |
1,600 |
2025/6/6 |
630 |
636 |
626 |
630 |
-0.32% |
2,900 |
2025/6/5 |
634 |
634 |
632 |
632 |
-0.32% |
700 |
2025/6/4 |
630 |
637 |
629 |
634 |
+0.00% |
6,000 |
2025/6/3 |
635 |
635 |
631 |
634 |
-0.16% |
700 |
2025/6/2 |
629 |
637 |
629 |
635 |
+1.11% |
5,300 |
2025/5/30 |
630 |
633 |
627 |
628 |
+0.00% |
3,300 |
2025/5/29 |
627 |
629 |
627 |
628 |
+0.32% |
1,200 |
2025/5/28 |
626 |
628 |
625 |
626 |
+0.00% |
6,000 |
2025/5/27 |
628 |
628 |
626 |
626 |
-0.32% |
2,100 |
2025/5/26 |
625 |
629 |
625 |
628 |
+0.48% |
1,700 |
2025/5/23 |
628 |
628 |
625 |
625 |
+0.48% |
1,100 |
2025/5/22 |
625 |
629 |
620 |
622 |
-0.48% |
4,100 |
2025/5/21 |
626 |
628 |
617 |
625 |
-0.16% |
14,400 |
2025/5/20 |
626 |
627 |
624 |
626 |
+0.32% |
3,100 |
2025/5/19 |
623 |
626 |
622 |
624 |
+0.32% |
4,000 |
2025/5/16 |
626 |
630 |
620 |
622 |
-0.64% |
10,700 |
2025/5/15 |
633 |
633 |
624 |
626 |
-0.32% |
3,100 |
2025/5/14 |
625 |
629 |
625 |
628 |
+0.48% |
700 |
2025/5/13 |
628 |
630 |
625 |
625 |
-0.48% |
3,300 |
2025/5/12 |
626 |
630 |
624 |
628 |
+0.32% |
3,000 |
2025/5/9 |
622 |
628 |
620 |
626 |
+0.64% |
3,400 |
2025/5/8 |
622 |
622 |
621 |
622 |
+0.00% |
1,000 |
2025/5/7 |
626 |
628 |
618 |
622 |
+0.32% |
4,600 |
2025/5/2 |
619 |
620 |
617 |
620 |
+0.16% |
2,800 |
2025/5/1 |
619 |
619 |
616 |
619 |
+0.49% |
4,800 |
2025/4/30 |
617 |
617 |
611 |
616 |
-0.16% |
8,200 |
2025/4/28 |
616 |
619 |
616 |
617 |
+0.33% |
1,600 |
2025/4/25 |
615 |
616 |
614 |
615 |
+0.00% |
900 |
2025/4/24 |
613 |
616 |
613 |
615 |
-0.32% |
2,400 |
2025/4/23 |
617 |
617 |
615 |
617 |
+0.00% |
1,000 |
2025/4/22 |
617 |
617 |
614 |
617 |
+0.00% |
1,200 |
2025/4/21 |
627 |
627 |
613 |
617 |
+0.00% |
6,900 |
2025/4/18 |
616 |
618 |
615 |
617 |
+0.33% |
4,600 |
2025/4/17 |
614 |
615 |
613 |
615 |
+0.16% |
700 |
2025/4/16 |
615 |
615 |
611 |
614 |
+0.33% |
1,000 |
2025/4/15 |
612 |
612 |
609 |
612 |
+0.00% |
2,200 |
2025/4/14 |
615 |
617 |
611 |
612 |
+0.00% |
1,200 |
2025/4/11 |
609 |
617 |
609 |
612 |
+0.16% |
2,900 |
2025/4/10 |
616 |
617 |
610 |
611 |
+0.49% |
1,400 |
2025/4/9 |
609 |
609 |
608 |
608 |
-0.16% |
1,800 |
2025/4/8 |
602 |
618 |
602 |
609 |
+1.33% |
7,400 |
2025/4/7 |
605 |
609 |
580 |
601 |
-1.64% |
16,400 |
2025/4/4 |
617 |
617 |
607 |
611 |
-1.45% |
18,300 |
2025/4/3 |
611 |
635 |
611 |
620 |
+0.49% |
15,400 |
2025/4/2 |
618 |
618 |
613 |
617 |
+0.33% |
10,100 |
2025/4/1 |
612 |
618 |
611 |
615 |
-0.16% |
1,600 |
2025/3/31 |
617 |
617 |
611 |
616 |
+0.16% |
2,500 |
2025/3/28 |
615 |
615 |
612 |
615 |
-0.16% |
1,900 |
2025/3/27 |
612 |
616 |
611 |
616 |
+0.65% |
2,600 |
2025/3/26 |
614 |
616 |
612 |
612 |
+0.00% |
2,700 |
2025/3/25 |
610 |
616 |
610 |
612 |
-0.33% |
5,600 |
2025/3/24 |
615 |
615 |
614 |
614 |
-0.49% |
1,100 |
2025/3/21 |
618 |
618 |
614 |
617 |
+0.33% |
6,000 |
2025/3/19 |
614 |
615 |
612 |
615 |
+0.49% |
4,600 |
2025/3/18 |
611 |
615 |
611 |
612 |
+0.49% |
2,400 |
2025/3/17 |
610 |
610 |
609 |
609 |
+0.00% |
1,500 |
2025/3/14 |
611 |
611 |
609 |
609 |
+0.00% |
800 |
2025/3/13 |
609 |
610 |
609 |
609 |
+0.16% |
400 |
2025/3/12 |
609 |
611 |
605 |
608 |
+0.16% |
7,100 |
2025/3/11 |
609 |
609 |
605 |
607 |
-0.33% |
3,000 |
2025/3/10 |
610 |
610 |
608 |
609 |
+0.00% |
3,100 |
2025/3/7 |
609 |
611 |
608 |
609 |
+0.00% |
4,000 |
2025/3/6 |
612 |
613 |
609 |
609 |
-0.49% |
1,300 |
2025/3/5 |
610 |
613 |
607 |
612 |
+0.00% |
4,500 |
2025/3/4 |
614 |
614 |
609 |
612 |
-0.33% |
2,200 |
2025/3/3 |
610 |
614 |
609 |
614 |
+0.66% |
4,500 |
2025/2/28 |
610 |
611 |
609 |
610 |
-0.16% |
3,400 |
2025/2/27 |
610 |
612 |
609 |
611 |
+0.00% |
3,200 |
2025/2/26 |
611 |
611 |
610 |
611 |
+0.49% |
4,400 |
2025/2/25 |
611 |
611 |
607 |
608 |
-0.49% |
4,600 |
2025/2/21 |
619 |
619 |
610 |
611 |
+0.16% |
4,500 |
2025/2/20 |
613 |
613 |
607 |
610 |
-0.16% |
5,300 |
2025/2/19 |
611 |
612 |
610 |
611 |
+0.00% |
2,200 |
2025/2/18 |
614 |
614 |
610 |
611 |
+0.00% |
1,200 |
2025/2/17 |
615 |
615 |
610 |
611 |
+0.16% |
2,800 |
2025/2/14 |
612 |
612 |
610 |
610 |
-0.65% |
900 |
2025/2/13 |
618 |
618 |
612 |
614 |
+0.00% |
3,600 |
2025/2/12 |
618 |
619 |
614 |
614 |
-0.49% |
2,300 |
2025/2/10 |
619 |
619 |
613 |
617 |
+0.00% |
8,200 |
2025/2/7 |
615 |
617 |
610 |
617 |
+0.98% |
2,300 |
2025/2/6 |
618 |
618 |
611 |
611 |
-0.33% |
1,000 |
2025/2/5 |
615 |
615 |
611 |
613 |
-0.33% |
900 |
2025/2/4 |
618 |
618 |
613 |
615 |
-0.32% |
900 |
2025/2/3 |
610 |
619 |
607 |
617 |
+1.15% |
4,300 |
2025/1/31 |
610 |
610 |
606 |
610 |
+0.00% |
2,400 |
2025/1/30 |
611 |
611 |
609 |
610 |
-0.16% |
3,000 |
2025/1/29 |
607 |
613 |
607 |
611 |
+0.99% |
2,200 |
2025/1/28 |
613 |
613 |
605 |
605 |
-1.31% |
4,800 |
2025/1/27 |
613 |
613 |
610 |
613 |
+0.00% |
2,900 |
2025/1/24 |
613 |
614 |
612 |
613 |
-0.33% |
1,200 |
2025/1/23 |
616 |
616 |
615 |
615 |
+0.16% |
1,300 |
2025/1/22 |
617 |
617 |
614 |
614 |
-0.97% |
1,200 |
2025/1/21 |
614 |
631 |
611 |
620 |
+1.47% |
23,000 |
2025/1/20 |
606 |
615 |
606 |
611 |
+1.50% |
9,800 |
2025/1/17 |
604 |
605 |
601 |
602 |
-0.50% |
1,300 |
2025/1/16 |
605 |
606 |
605 |
605 |
+0.00% |
600 |
2025/1/15 |
606 |
607 |
601 |
605 |
-0.17% |
4,600 |
2025/1/14 |
606 |
607 |
605 |
606 |
+0.00% |
2,000 |
2025/1/10 |
603 |
612 |
600 |
606 |
+0.00% |
11,000 |
2025/1/9 |
606 |
607 |
602 |
606 |
+0.00% |
4,400 |
|