日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
815 |
821 |
805 |
813 |
-0.25% |
1,700 |
2025/7/11 |
815 |
815 |
815 |
815 |
+0.12% |
400 |
2025/7/10 |
814 |
815 |
814 |
814 |
-0.12% |
500 |
2025/7/9 |
817 |
817 |
815 |
815 |
+0.37% |
600 |
2025/7/8 |
816 |
831 |
812 |
812 |
-0.98% |
1,100 |
2025/7/7 |
839 |
840 |
796 |
820 |
+0.49% |
25,300 |
2025/7/4 |
816 |
829 |
792 |
816 |
+0.12% |
12,300 |
2025/7/3 |
803 |
815 |
803 |
815 |
+1.62% |
5,100 |
2025/7/2 |
798 |
802 |
798 |
802 |
+0.50% |
2,800 |
2025/7/1 |
797 |
800 |
795 |
798 |
+0.00% |
2,700 |
2025/6/30 |
797 |
798 |
790 |
798 |
+0.63% |
3,500 |
2025/6/27 |
797 |
800 |
791 |
793 |
-0.88% |
1,300 |
2025/6/26 |
796 |
800 |
793 |
800 |
+0.13% |
1,600 |
2025/6/25 |
800 |
803 |
799 |
799 |
+0.50% |
1,800 |
2025/6/24 |
800 |
804 |
795 |
795 |
-0.38% |
3,400 |
2025/6/23 |
792 |
798 |
792 |
798 |
+0.38% |
400 |
2025/6/20 |
802 |
802 |
792 |
795 |
-0.87% |
500 |
2025/6/19 |
792 |
802 |
792 |
802 |
+1.26% |
400 |
2025/6/18 |
786 |
792 |
786 |
792 |
-1.12% |
300 |
2025/6/17 |
802 |
802 |
789 |
801 |
-0.12% |
800 |
2025/6/16 |
794 |
802 |
787 |
802 |
-0.12% |
800 |
2025/6/13 |
800 |
805 |
788 |
803 |
+0.25% |
1,000 |
2025/6/12 |
798 |
801 |
798 |
801 |
+0.00% |
700 |
2025/6/11 |
802 |
807 |
801 |
801 |
-0.12% |
1,400 |
2025/6/10 |
808 |
812 |
802 |
802 |
-0.87% |
2,200 |
2025/6/9 |
800 |
814 |
800 |
809 |
+1.25% |
1,500 |
2025/6/6 |
818 |
818 |
799 |
799 |
-1.96% |
1,800 |
2025/6/5 |
815 |
820 |
795 |
815 |
+3.82% |
12,000 |
2025/6/4 |
777 |
785 |
777 |
785 |
+1.03% |
1,700 |
2025/6/3 |
770 |
777 |
770 |
777 |
+0.91% |
1,500 |
2025/6/2 |
769 |
770 |
756 |
770 |
+0.26% |
1,600 |
2025/5/30 |
766 |
770 |
763 |
768 |
+0.00% |
1,100 |
2025/5/29 |
763 |
768 |
759 |
768 |
+0.66% |
1,600 |
2025/5/28 |
761 |
768 |
760 |
763 |
-0.52% |
1,400 |
2025/5/27 |
770 |
771 |
760 |
767 |
-0.13% |
1,900 |
2025/5/26 |
768 |
768 |
755 |
768 |
+1.86% |
1,600 |
2025/5/23 |
752 |
760 |
752 |
754 |
+0.27% |
500 |
2025/5/22 |
765 |
777 |
752 |
752 |
-1.83% |
2,100 |
2025/5/21 |
781 |
782 |
766 |
766 |
+0.00% |
1,900 |
2025/5/20 |
761 |
779 |
761 |
766 |
+0.66% |
700 |
2025/5/19 |
750 |
781 |
750 |
761 |
+1.20% |
3,400 |
2025/5/16 |
751 |
774 |
751 |
752 |
-0.40% |
3,700 |
2025/5/15 |
760 |
767 |
755 |
755 |
-1.56% |
1,000 |
2025/5/14 |
777 |
780 |
767 |
767 |
-0.39% |
600 |
2025/5/13 |
771 |
783 |
770 |
770 |
+0.13% |
1,800 |
2025/5/12 |
795 |
798 |
769 |
769 |
-1.79% |
3,100 |
2025/5/9 |
782 |
796 |
782 |
783 |
+0.13% |
2,100 |
2025/5/8 |
766 |
782 |
766 |
782 |
+1.30% |
1,200 |
2025/5/7 |
784 |
797 |
770 |
772 |
-3.38% |
6,300 |
2025/5/2 |
810 |
815 |
794 |
799 |
-1.36% |
3,700 |
2025/5/1 |
802 |
810 |
802 |
810 |
+0.00% |
1,300 |
2025/4/30 |
827 |
827 |
801 |
810 |
-2.06% |
1,500 |
2025/4/28 |
802 |
838 |
802 |
827 |
+1.22% |
8,800 |
2025/4/25 |
810 |
825 |
810 |
817 |
+0.62% |
2,800 |
2025/4/24 |
817 |
828 |
812 |
812 |
-0.98% |
1,000 |
2025/4/23 |
817 |
840 |
817 |
820 |
-1.44% |
1,100 |
2025/4/22 |
818 |
867 |
789 |
832 |
+0.12% |
18,900 |
2025/4/21 |
827 |
833 |
803 |
831 |
-0.36% |
2,600 |
2025/4/18 |
831 |
840 |
826 |
834 |
+0.24% |
2,700 |
2025/4/17 |
832 |
835 |
813 |
832 |
+1.46% |
8,800 |
2025/4/16 |
855 |
855 |
817 |
820 |
-4.76% |
8,100 |
2025/4/15 |
835 |
861 |
823 |
861 |
+1.77% |
25,800 |
2025/4/14 |
732 |
850 |
730 |
846 |
+15.57% |
95,600 |
2025/4/11 |
718 |
749 |
718 |
732 |
-0.14% |
2,400 |
2025/4/10 |
726 |
757 |
726 |
733 |
+1.38% |
4,400 |
2025/4/9 |
727 |
727 |
713 |
723 |
-0.55% |
1,700 |
2025/4/8 |
729 |
730 |
716 |
727 |
+1.11% |
1,500 |
2025/4/7 |
750 |
750 |
710 |
719 |
-4.26% |
5,400 |
2025/4/4 |
766 |
766 |
751 |
751 |
-1.96% |
4,000 |
2025/4/3 |
760 |
767 |
759 |
766 |
+0.26% |
4,500 |
2025/4/2 |
767 |
769 |
761 |
764 |
-0.39% |
2,800 |
2025/4/1 |
772 |
774 |
765 |
767 |
+0.79% |
2,100 |
2025/3/31 |
774 |
777 |
760 |
761 |
-2.44% |
3,300 |
2025/3/28 |
766 |
784 |
766 |
780 |
-2.01% |
5,400 |
2025/3/27 |
795 |
810 |
795 |
796 |
-1.73% |
4,600 |
2025/3/26 |
811 |
812 |
804 |
810 |
-0.25% |
3,400 |
2025/3/25 |
809 |
814 |
809 |
812 |
+0.62% |
2,300 |
2025/3/24 |
805 |
812 |
805 |
807 |
+0.12% |
4,600 |
2025/3/21 |
804 |
811 |
804 |
806 |
+0.25% |
2,700 |
2025/3/19 |
805 |
808 |
804 |
804 |
-0.25% |
5,100 |
2025/3/18 |
806 |
814 |
805 |
806 |
+0.00% |
8,400 |
2025/3/17 |
807 |
813 |
806 |
806 |
-0.12% |
1,200 |
2025/3/14 |
810 |
816 |
807 |
807 |
+0.00% |
600 |
2025/3/13 |
809 |
817 |
806 |
807 |
-1.34% |
2,500 |
2025/3/12 |
802 |
819 |
788 |
818 |
+1.74% |
4,500 |
2025/3/11 |
808 |
810 |
778 |
804 |
+0.75% |
5,000 |
2025/3/10 |
812 |
814 |
793 |
798 |
+0.13% |
5,100 |
2025/3/7 |
791 |
803 |
791 |
797 |
-0.13% |
1,400 |
2025/3/6 |
810 |
813 |
798 |
798 |
-1.48% |
2,200 |
2025/3/5 |
816 |
816 |
800 |
810 |
+1.00% |
4,000 |
2025/3/4 |
798 |
809 |
792 |
802 |
+0.50% |
2,300 |
2025/3/3 |
798 |
809 |
777 |
798 |
+1.01% |
6,600 |
2025/2/28 |
771 |
800 |
771 |
790 |
+2.20% |
5,500 |
2025/2/27 |
765 |
786 |
765 |
773 |
+1.18% |
1,000 |
2025/2/26 |
775 |
775 |
764 |
764 |
-1.93% |
800 |
2025/2/25 |
774 |
780 |
766 |
779 |
+1.96% |
2,000 |
2025/2/21 |
766 |
780 |
764 |
764 |
-0.78% |
2,500 |
2025/2/20 |
762 |
779 |
762 |
770 |
+0.65% |
2,600 |
2025/2/19 |
771 |
773 |
764 |
765 |
-0.78% |
3,200 |
2025/2/18 |
786 |
786 |
771 |
771 |
-1.53% |
900 |
2025/2/17 |
785 |
790 |
783 |
783 |
-0.25% |
2,400 |
2025/2/14 |
789 |
795 |
785 |
785 |
-1.26% |
1,000 |
2025/2/13 |
785 |
800 |
785 |
795 |
+1.27% |
1,300 |
2025/2/12 |
792 |
815 |
783 |
785 |
-2.24% |
3,700 |
2025/2/10 |
755 |
811 |
750 |
803 |
-3.25% |
13,200 |
2025/2/7 |
833 |
844 |
807 |
830 |
+0.00% |
4,800 |
2025/2/6 |
817 |
830 |
811 |
830 |
+1.22% |
10,100 |
2025/2/5 |
815 |
820 |
809 |
820 |
+2.50% |
6,900 |
2025/2/4 |
779 |
800 |
778 |
800 |
+3.23% |
4,500 |
2025/2/3 |
765 |
776 |
761 |
775 |
+1.84% |
5,000 |
2025/1/31 |
764 |
768 |
760 |
761 |
+0.00% |
6,500 |
2025/1/30 |
780 |
788 |
760 |
761 |
-3.18% |
56,100 |
2025/1/29 |
783 |
800 |
783 |
786 |
+1.55% |
6,200 |
2025/1/28 |
770 |
779 |
770 |
774 |
+0.13% |
2,700 |
2025/1/27 |
769 |
778 |
769 |
773 |
+0.52% |
2,300 |
2025/1/24 |
765 |
775 |
765 |
769 |
+0.52% |
4,200 |
2025/1/23 |
770 |
779 |
764 |
765 |
-0.65% |
10,100 |
2025/1/22 |
773 |
783 |
770 |
770 |
-0.39% |
5,400 |
2025/1/21 |
777 |
778 |
765 |
773 |
+0.52% |
3,900 |
2025/1/20 |
771 |
784 |
764 |
769 |
-0.77% |
6,300 |
2025/1/17 |
766 |
783 |
764 |
775 |
+1.17% |
7,100 |
2025/1/16 |
771 |
804 |
765 |
766 |
-0.65% |
13,300 |
2025/1/15 |
807 |
807 |
771 |
771 |
-4.70% |
8,000 |
|