日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
835 |
838 |
831 |
831 |
-0.48% |
42,900 |
2025/7/11 |
831 |
913 |
831 |
835 |
+0.48% |
47,700 |
2025/7/10 |
831 |
831 |
831 |
831 |
+0.00% |
400 |
2025/7/9 |
831 |
831 |
831 |
831 |
+0.00% |
200 |
2025/7/8 |
831 |
832 |
831 |
831 |
+0.00% |
400 |
2025/7/7 |
831 |
831 |
831 |
831 |
+0.00% |
5,400 |
2025/7/4 |
832 |
832 |
831 |
831 |
+0.00% |
1,800 |
2025/7/3 |
831 |
831 |
831 |
831 |
+0.00% |
16,000 |
2025/7/2 |
831 |
831 |
831 |
831 |
+0.00% |
200 |
2025/7/1 |
831 |
831 |
831 |
831 |
-0.12% |
300 |
2025/6/30 |
831 |
832 |
831 |
832 |
+0.12% |
700 |
2025/6/27 |
831 |
832 |
831 |
831 |
+0.00% |
700 |
2025/6/26 |
831 |
831 |
831 |
831 |
+0.00% |
100 |
2025/6/25 |
831 |
832 |
831 |
831 |
+0.00% |
1,000 |
2025/6/24 |
831 |
832 |
831 |
831 |
-0.12% |
900 |
2025/6/23 |
831 |
832 |
831 |
832 |
+0.12% |
7,400 |
2025/6/20 |
831 |
832 |
831 |
831 |
+0.00% |
5,900 |
2025/6/19 |
831 |
832 |
831 |
831 |
+0.00% |
37,300 |
2025/6/18 |
835 |
840 |
831 |
831 |
-0.36% |
38,100 |
2025/6/17 |
835 |
844 |
834 |
834 |
-0.12% |
5,700 |
2025/6/16 |
831 |
845 |
831 |
835 |
+0.48% |
10,200 |
2025/6/13 |
831 |
832 |
831 |
831 |
-0.12% |
1,000 |
2025/6/12 |
832 |
832 |
832 |
832 |
+0.00% |
200 |
2025/6/11 |
832 |
832 |
831 |
832 |
+0.12% |
600 |
2025/6/10 |
831 |
831 |
831 |
831 |
+0.00% |
600 |
2025/6/9 |
831 |
831 |
831 |
831 |
+0.00% |
400 |
2025/6/6 |
831 |
831 |
831 |
831 |
+0.00% |
100 |
2025/6/4 |
831 |
831 |
831 |
831 |
-0.12% |
200 |
2025/6/2 |
831 |
832 |
831 |
832 |
+0.00% |
600 |
2025/5/30 |
831 |
832 |
831 |
832 |
+0.12% |
500 |
2025/5/29 |
831 |
831 |
831 |
831 |
+0.00% |
300 |
2025/5/28 |
831 |
831 |
831 |
831 |
-0.12% |
5,400 |
2025/5/27 |
831 |
832 |
831 |
832 |
+0.12% |
500 |
2025/5/26 |
831 |
831 |
831 |
831 |
+0.00% |
700 |
2025/5/23 |
832 |
832 |
831 |
831 |
-0.12% |
1,300 |
2025/5/22 |
831 |
832 |
831 |
832 |
+0.00% |
16,600 |
2025/5/21 |
831 |
832 |
831 |
832 |
+0.12% |
1,500 |
2025/5/20 |
833 |
833 |
831 |
831 |
+0.00% |
1,300 |
2025/5/19 |
833 |
833 |
831 |
831 |
+0.00% |
1,800 |
2025/5/16 |
832 |
832 |
831 |
831 |
+0.00% |
2,000 |
2025/5/15 |
831 |
832 |
831 |
831 |
+0.00% |
21,100 |
2025/5/14 |
831 |
832 |
831 |
831 |
-0.12% |
800 |
2025/5/13 |
831 |
832 |
831 |
832 |
+0.12% |
400 |
2025/5/12 |
831 |
833 |
831 |
831 |
+0.00% |
5,700 |
2025/5/9 |
832 |
833 |
831 |
831 |
+0.00% |
19,300 |
2025/5/8 |
831 |
832 |
831 |
831 |
+0.00% |
18,700 |
2025/5/7 |
831 |
832 |
830 |
831 |
+0.12% |
20,200 |
2025/5/2 |
831 |
831 |
830 |
830 |
+0.00% |
37,400 |
2025/5/1 |
831 |
831 |
829 |
830 |
-0.12% |
51,100 |
2025/4/30 |
831 |
832 |
831 |
831 |
+0.00% |
8,100 |
2025/4/28 |
833 |
835 |
831 |
831 |
-0.36% |
24,500 |
2025/4/25 |
837 |
838 |
834 |
834 |
-0.36% |
16,300 |
2025/4/24 |
836 |
845 |
836 |
837 |
+0.12% |
20,100 |
2025/4/23 |
836 |
838 |
836 |
836 |
+0.36% |
18,500 |
2025/4/22 |
832 |
900 |
832 |
833 |
+0.24% |
375,900 |
2025/4/21 |
831 |
870 |
830 |
831 |
-0.24% |
124,300 |
2025/4/18 |
833 |
834 |
833 |
833 |
+0.00% |
70,000 |
2025/4/17 |
839 |
840 |
833 |
833 |
-0.12% |
86,200 |
2025/4/16 |
834 |
900 |
833 |
834 |
+0.12% |
568,200 |
2025/4/15 |
834 |
834 |
833 |
833 |
-0.24% |
39,000 |
2025/4/14 |
833 |
835 |
833 |
835 |
+0.24% |
20,500 |
2025/4/11 |
834 |
834 |
833 |
833 |
-0.12% |
53,100 |
2025/4/10 |
834 |
835 |
833 |
834 |
+0.12% |
9,000 |
2025/4/9 |
834 |
834 |
833 |
833 |
+0.00% |
17,800 |
2025/4/8 |
834 |
834 |
833 |
833 |
+0.00% |
32,600 |
2025/4/7 |
833 |
834 |
833 |
833 |
+0.00% |
237,100 |
2025/4/4 |
833 |
834 |
833 |
833 |
+0.00% |
12,800 |
2025/4/3 |
834 |
834 |
833 |
833 |
-0.12% |
7,100 |
2025/4/2 |
834 |
834 |
833 |
834 |
+0.00% |
12,400 |
2025/4/1 |
834 |
835 |
833 |
834 |
+0.12% |
116,400 |
2025/3/31 |
834 |
834 |
833 |
833 |
+0.00% |
9,600 |
2025/3/28 |
834 |
834 |
833 |
833 |
+0.00% |
25,100 |
2025/3/27 |
833 |
834 |
833 |
833 |
+0.00% |
41,600 |
2025/3/26 |
833 |
834 |
833 |
833 |
+0.00% |
31,100 |
2025/3/25 |
833 |
834 |
833 |
833 |
+0.00% |
37,000 |
2025/3/24 |
833 |
834 |
833 |
833 |
+0.00% |
138,600 |
2025/3/21 |
833 |
833 |
833 |
833 |
+0.00% |
23,900 |
2025/3/19 |
833 |
834 |
833 |
833 |
+0.00% |
28,600 |
2025/3/18 |
834 |
835 |
833 |
833 |
-0.24% |
103,000 |
2025/3/17 |
835 |
836 |
835 |
835 |
+0.00% |
75,000 |
2025/3/14 |
835 |
836 |
835 |
835 |
+0.00% |
67,400 |
2025/3/13 |
835 |
837 |
834 |
835 |
+0.00% |
121,900 |
2025/3/12 |
835 |
838 |
833 |
835 |
+15.81% |
619,600 |
2025/3/11 |
721 |
721 |
721 |
721 |
+16.10% |
8,400 |
2025/3/10 |
619 |
623 |
610 |
621 |
+0.98% |
31,700 |
2025/3/7 |
602 |
615 |
602 |
615 |
+1.15% |
8,300 |
2025/3/6 |
607 |
608 |
599 |
608 |
+0.16% |
3,400 |
2025/3/5 |
607 |
611 |
597 |
607 |
+0.00% |
5,600 |
2025/3/4 |
604 |
608 |
590 |
607 |
-0.33% |
15,100 |
2025/3/3 |
601 |
610 |
599 |
609 |
+1.67% |
16,800 |
2025/2/28 |
593 |
599 |
587 |
599 |
+1.01% |
10,200 |
2025/2/27 |
590 |
600 |
587 |
593 |
+1.72% |
5,300 |
2025/2/26 |
583 |
583 |
573 |
583 |
+0.69% |
2,400 |
2025/2/25 |
582 |
584 |
579 |
579 |
-0.17% |
4,100 |
2025/2/21 |
583 |
583 |
577 |
580 |
+0.52% |
1,600 |
2025/2/20 |
578 |
578 |
574 |
577 |
-0.17% |
2,600 |
2025/2/19 |
578 |
580 |
576 |
578 |
+0.00% |
8,500 |
2025/2/18 |
573 |
578 |
573 |
578 |
+1.05% |
1,900 |
2025/2/17 |
577 |
577 |
572 |
572 |
+0.00% |
1,600 |
2025/2/14 |
571 |
577 |
556 |
572 |
+0.35% |
5,200 |
2025/2/13 |
568 |
570 |
567 |
570 |
+0.00% |
1,500 |
2025/2/12 |
569 |
570 |
566 |
570 |
+0.18% |
5,000 |
2025/2/10 |
569 |
569 |
563 |
569 |
+0.00% |
3,400 |
2025/2/7 |
561 |
569 |
550 |
569 |
+1.79% |
15,800 |
2025/2/6 |
561 |
561 |
557 |
559 |
-0.36% |
3,300 |
2025/2/5 |
561 |
561 |
556 |
561 |
+0.90% |
4,200 |
2025/2/4 |
556 |
562 |
556 |
556 |
+0.00% |
3,000 |
2025/2/3 |
560 |
568 |
551 |
556 |
+1.09% |
9,600 |
2025/1/31 |
558 |
558 |
550 |
550 |
-0.18% |
2,600 |
2025/1/30 |
551 |
553 |
548 |
551 |
+0.00% |
3,300 |
2025/1/29 |
544 |
551 |
539 |
551 |
+0.73% |
8,200 |
2025/1/28 |
545 |
547 |
543 |
547 |
+1.11% |
2,400 |
2025/1/27 |
549 |
550 |
539 |
541 |
+0.37% |
11,100 |
2025/1/24 |
548 |
548 |
539 |
539 |
-0.92% |
4,800 |
2025/1/23 |
541 |
544 |
538 |
544 |
+0.55% |
4,800 |
2025/1/22 |
542 |
545 |
536 |
541 |
+0.00% |
6,100 |
2025/1/21 |
541 |
541 |
536 |
541 |
+0.00% |
1,300 |
2025/1/20 |
544 |
547 |
537 |
541 |
+1.31% |
9,500 |
2025/1/17 |
533 |
534 |
533 |
534 |
-0.93% |
1,000 |
2025/1/16 |
542 |
542 |
539 |
539 |
+0.00% |
200 |
2025/1/15 |
532 |
539 |
532 |
539 |
+1.32% |
1,200 |
2025/1/14 |
536 |
540 |
532 |
532 |
-1.85% |
4,300 |
2025/1/10 |
539 |
542 |
532 |
542 |
+0.74% |
3,400 |
|