日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
808 |
819 |
807 |
819 |
+1.36% |
4,900 |
2025/7/11 |
804 |
808 |
804 |
808 |
+0.75% |
1,200 |
2025/7/10 |
801 |
804 |
801 |
802 |
+0.50% |
700 |
2025/7/9 |
797 |
800 |
797 |
798 |
+0.25% |
1,300 |
2025/7/8 |
800 |
800 |
796 |
796 |
-0.38% |
1,000 |
2025/7/7 |
800 |
803 |
799 |
799 |
-0.37% |
900 |
2025/7/4 |
800 |
802 |
799 |
802 |
+0.25% |
600 |
2025/7/3 |
801 |
801 |
799 |
800 |
-0.62% |
800 |
2025/7/2 |
800 |
805 |
800 |
805 |
+0.62% |
800 |
2025/7/1 |
800 |
801 |
799 |
800 |
-0.37% |
1,000 |
2025/6/30 |
804 |
804 |
801 |
803 |
+0.50% |
900 |
2025/6/27 |
805 |
806 |
799 |
799 |
-0.50% |
1,100 |
2025/6/26 |
799 |
803 |
799 |
803 |
+0.63% |
400 |
2025/6/25 |
798 |
798 |
798 |
798 |
+0.00% |
300 |
2025/6/24 |
798 |
799 |
797 |
798 |
+0.13% |
1,900 |
2025/6/23 |
793 |
797 |
790 |
797 |
-0.62% |
1,900 |
2025/6/20 |
801 |
802 |
799 |
802 |
+0.38% |
1,800 |
2025/6/19 |
798 |
799 |
795 |
799 |
+0.00% |
1,900 |
2025/6/18 |
792 |
799 |
792 |
799 |
+0.13% |
800 |
2025/6/17 |
790 |
799 |
790 |
798 |
+1.14% |
1,500 |
2025/6/16 |
788 |
789 |
788 |
789 |
+0.13% |
300 |
2025/6/13 |
801 |
801 |
788 |
788 |
-1.62% |
2,000 |
2025/6/12 |
802 |
802 |
795 |
801 |
-0.12% |
1,900 |
2025/6/11 |
795 |
802 |
795 |
802 |
+0.63% |
600 |
2025/6/10 |
797 |
798 |
791 |
797 |
+0.13% |
900 |
2025/6/9 |
791 |
806 |
791 |
796 |
+0.63% |
1,000 |
2025/6/6 |
797 |
797 |
788 |
791 |
-0.75% |
800 |
2025/6/5 |
797 |
799 |
787 |
797 |
+1.92% |
2,200 |
2025/6/4 |
804 |
804 |
782 |
782 |
-0.89% |
6,000 |
2025/6/3 |
788 |
789 |
788 |
789 |
-0.50% |
200 |
2025/6/2 |
787 |
794 |
787 |
793 |
+0.63% |
1,000 |
2025/5/30 |
789 |
794 |
787 |
788 |
+0.00% |
1,000 |
2025/5/29 |
788 |
789 |
788 |
788 |
+0.00% |
500 |
2025/5/28 |
794 |
794 |
788 |
788 |
-0.88% |
3,100 |
2025/5/27 |
792 |
800 |
792 |
795 |
+0.13% |
1,000 |
2025/5/26 |
790 |
800 |
790 |
794 |
+0.63% |
1,200 |
2025/5/23 |
799 |
799 |
787 |
789 |
-0.63% |
2,200 |
2025/5/22 |
794 |
794 |
788 |
794 |
+0.00% |
2,700 |
2025/5/21 |
801 |
801 |
790 |
794 |
+1.02% |
3,100 |
2025/5/20 |
788 |
793 |
786 |
786 |
-1.01% |
700 |
2025/5/19 |
797 |
797 |
785 |
794 |
+1.40% |
6,400 |
2025/5/16 |
782 |
790 |
782 |
783 |
-0.76% |
2,600 |
2025/5/15 |
797 |
800 |
773 |
789 |
-4.59% |
18,900 |
2025/5/14 |
816 |
827 |
810 |
827 |
+1.47% |
2,700 |
2025/5/13 |
818 |
818 |
800 |
815 |
+0.12% |
2,700 |
2025/5/12 |
799 |
855 |
798 |
814 |
+2.52% |
12,600 |
2025/5/9 |
790 |
802 |
790 |
794 |
+0.89% |
800 |
2025/5/8 |
800 |
800 |
782 |
787 |
-1.38% |
4,400 |
2025/5/7 |
799 |
812 |
797 |
798 |
+0.25% |
1,200 |
2025/5/2 |
805 |
805 |
795 |
796 |
-0.38% |
1,700 |
2025/5/1 |
799 |
799 |
799 |
799 |
-0.37% |
600 |
2025/4/30 |
803 |
803 |
797 |
802 |
-0.12% |
2,000 |
2025/4/28 |
795 |
803 |
793 |
803 |
+1.26% |
1,500 |
2025/4/25 |
793 |
799 |
793 |
793 |
+0.25% |
700 |
2025/4/24 |
801 |
801 |
791 |
791 |
-0.25% |
700 |
2025/4/23 |
794 |
800 |
792 |
793 |
-0.25% |
800 |
2025/4/22 |
795 |
795 |
783 |
795 |
+0.00% |
1,000 |
2025/4/21 |
790 |
805 |
790 |
795 |
+0.89% |
1,200 |
2025/4/18 |
785 |
789 |
785 |
788 |
+0.38% |
1,200 |
2025/4/17 |
784 |
785 |
784 |
785 |
-0.38% |
500 |
2025/4/16 |
795 |
795 |
785 |
788 |
-0.88% |
1,600 |
2025/4/15 |
790 |
798 |
784 |
795 |
+1.66% |
3,400 |
2025/4/14 |
780 |
800 |
780 |
782 |
+1.03% |
5,300 |
2025/4/11 |
760 |
779 |
760 |
774 |
-0.51% |
3,500 |
2025/4/10 |
780 |
786 |
775 |
778 |
+5.99% |
3,800 |
2025/4/9 |
751 |
751 |
733 |
734 |
-3.67% |
14,000 |
2025/4/8 |
760 |
779 |
740 |
762 |
+4.38% |
10,700 |
2025/4/7 |
792 |
792 |
720 |
730 |
-9.77% |
10,600 |
2025/4/4 |
805 |
809 |
785 |
809 |
+0.50% |
6,300 |
2025/4/3 |
816 |
818 |
805 |
805 |
-1.71% |
4,300 |
2025/4/2 |
825 |
825 |
819 |
819 |
-1.33% |
2,900 |
2025/4/1 |
850 |
850 |
830 |
830 |
+0.00% |
4,600 |
2025/3/31 |
837 |
837 |
830 |
830 |
-1.78% |
3,900 |
2025/3/28 |
830 |
850 |
829 |
845 |
-3.98% |
14,400 |
2025/3/27 |
882 |
890 |
880 |
880 |
+0.00% |
6,300 |
2025/3/26 |
877 |
894 |
877 |
880 |
+0.69% |
5,700 |
2025/3/25 |
867 |
875 |
867 |
874 |
+0.00% |
5,100 |
2025/3/24 |
866 |
874 |
866 |
874 |
+0.00% |
8,100 |
2025/3/21 |
866 |
876 |
865 |
874 |
+1.04% |
5,200 |
2025/3/19 |
869 |
874 |
865 |
865 |
+0.00% |
2,400 |
2025/3/18 |
864 |
865 |
853 |
865 |
+0.82% |
3,900 |
2025/3/17 |
857 |
859 |
851 |
858 |
+0.82% |
3,500 |
2025/3/14 |
855 |
855 |
847 |
851 |
+0.12% |
3,100 |
2025/3/13 |
844 |
850 |
843 |
850 |
+0.71% |
3,600 |
2025/3/12 |
849 |
849 |
828 |
844 |
-0.59% |
5,900 |
2025/3/11 |
846 |
853 |
835 |
849 |
-0.47% |
5,200 |
2025/3/10 |
853 |
855 |
852 |
853 |
+0.12% |
2,700 |
2025/3/7 |
850 |
853 |
842 |
852 |
+0.24% |
4,200 |
2025/3/6 |
857 |
857 |
837 |
850 |
-0.35% |
3,600 |
2025/3/5 |
840 |
853 |
837 |
853 |
+1.55% |
2,400 |
2025/3/4 |
849 |
854 |
835 |
840 |
-0.94% |
5,800 |
2025/3/3 |
845 |
849 |
840 |
848 |
+0.83% |
2,600 |
2025/2/28 |
841 |
845 |
839 |
841 |
+0.24% |
3,100 |
2025/2/27 |
830 |
839 |
828 |
839 |
+0.84% |
3,100 |
2025/2/26 |
833 |
834 |
828 |
832 |
-0.12% |
3,800 |
2025/2/25 |
836 |
838 |
832 |
833 |
-0.36% |
3,900 |
2025/2/21 |
834 |
838 |
833 |
836 |
-0.12% |
1,400 |
2025/2/20 |
844 |
845 |
837 |
837 |
-0.83% |
2,700 |
2025/2/19 |
853 |
860 |
844 |
844 |
-1.06% |
8,000 |
2025/2/18 |
848 |
854 |
846 |
853 |
+0.59% |
1,800 |
2025/2/17 |
855 |
855 |
848 |
848 |
-0.93% |
4,200 |
2025/2/14 |
867 |
867 |
853 |
856 |
-0.35% |
3,700 |
2025/2/13 |
869 |
869 |
859 |
859 |
-0.23% |
5,400 |
2025/2/12 |
868 |
868 |
861 |
861 |
-0.35% |
1,500 |
2025/2/10 |
858 |
870 |
855 |
864 |
+0.70% |
5,500 |
2025/2/7 |
873 |
873 |
845 |
858 |
-1.38% |
10,800 |
2025/2/6 |
850 |
880 |
847 |
870 |
-5.33% |
18,500 |
2025/2/5 |
895 |
922 |
895 |
919 |
+2.11% |
6,100 |
2025/2/4 |
910 |
911 |
900 |
900 |
-0.55% |
5,000 |
2025/2/3 |
920 |
925 |
905 |
905 |
-1.63% |
10,200 |
2025/1/31 |
925 |
930 |
912 |
920 |
-1.60% |
2,800 |
2025/1/30 |
926 |
935 |
926 |
935 |
+0.65% |
5,700 |
2025/1/29 |
920 |
930 |
916 |
929 |
+1.20% |
5,000 |
2025/1/28 |
910 |
918 |
910 |
918 |
+0.22% |
3,100 |
2025/1/27 |
907 |
918 |
906 |
916 |
+1.44% |
4,500 |
2025/1/24 |
898 |
903 |
898 |
903 |
+0.67% |
3,300 |
2025/1/23 |
892 |
897 |
888 |
897 |
+0.56% |
1,800 |
2025/1/22 |
890 |
895 |
890 |
892 |
-0.34% |
1,700 |
2025/1/21 |
888 |
896 |
884 |
895 |
-0.11% |
2,600 |
2025/1/20 |
887 |
896 |
880 |
896 |
+1.01% |
900 |
2025/1/17 |
884 |
887 |
877 |
887 |
+0.34% |
1,900 |
2025/1/16 |
887 |
887 |
871 |
884 |
+0.45% |
1,600 |
2025/1/15 |
889 |
897 |
867 |
880 |
-0.34% |
8,900 |
|