日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
815 |
819 |
814 |
819 |
+0.24% |
8,800 |
2025/7/11 |
816 |
823 |
815 |
817 |
+0.12% |
4,500 |
2025/7/10 |
817 |
818 |
814 |
816 |
-0.12% |
3,100 |
2025/7/9 |
811 |
817 |
811 |
817 |
+0.74% |
2,200 |
2025/7/8 |
814 |
814 |
811 |
811 |
-0.25% |
300 |
2025/7/7 |
814 |
814 |
812 |
813 |
+0.00% |
900 |
2025/7/4 |
819 |
819 |
812 |
813 |
+0.00% |
1,400 |
2025/7/3 |
813 |
816 |
810 |
813 |
-0.12% |
3,400 |
2025/7/2 |
808 |
817 |
806 |
814 |
+0.99% |
1,400 |
2025/7/1 |
805 |
817 |
803 |
806 |
+0.00% |
7,700 |
2025/6/30 |
810 |
811 |
801 |
806 |
-0.49% |
3,900 |
2025/6/27 |
802 |
810 |
800 |
810 |
+0.62% |
4,700 |
2025/6/26 |
799 |
805 |
796 |
805 |
+0.75% |
5,400 |
2025/6/25 |
804 |
806 |
798 |
799 |
+0.38% |
9,800 |
2025/6/24 |
801 |
801 |
795 |
796 |
+0.13% |
1,200 |
2025/6/23 |
800 |
800 |
795 |
795 |
-0.50% |
3,300 |
2025/6/20 |
800 |
800 |
796 |
799 |
-0.12% |
2,000 |
2025/6/19 |
794 |
806 |
794 |
800 |
-0.50% |
7,400 |
2025/6/18 |
795 |
804 |
794 |
804 |
+1.13% |
7,600 |
2025/6/17 |
796 |
798 |
795 |
795 |
-0.25% |
1,400 |
2025/6/16 |
796 |
797 |
796 |
797 |
-0.25% |
1,800 |
2025/6/13 |
799 |
800 |
796 |
799 |
-0.12% |
1,000 |
2025/6/12 |
796 |
801 |
796 |
800 |
+0.00% |
1,900 |
2025/6/11 |
800 |
800 |
800 |
800 |
+0.00% |
900 |
2025/6/10 |
799 |
806 |
798 |
800 |
+0.50% |
2,400 |
2025/6/9 |
796 |
797 |
795 |
796 |
+0.13% |
1,000 |
2025/6/6 |
797 |
797 |
795 |
795 |
+0.13% |
500 |
2025/6/5 |
795 |
798 |
794 |
794 |
+0.00% |
2,800 |
2025/6/4 |
799 |
802 |
794 |
794 |
-0.13% |
5,800 |
2025/6/3 |
797 |
797 |
793 |
795 |
+0.38% |
2,100 |
2025/6/2 |
795 |
795 |
790 |
792 |
+0.00% |
2,500 |
2025/5/30 |
793 |
794 |
792 |
792 |
-0.50% |
2,200 |
2025/5/29 |
794 |
797 |
789 |
796 |
+0.13% |
4,800 |
2025/5/28 |
790 |
795 |
788 |
795 |
+1.02% |
3,600 |
2025/5/27 |
799 |
799 |
786 |
787 |
-0.51% |
4,100 |
2025/5/26 |
786 |
799 |
783 |
791 |
+1.02% |
8,600 |
2025/5/23 |
784 |
787 |
782 |
783 |
-0.13% |
1,800 |
2025/5/22 |
788 |
789 |
770 |
784 |
-0.51% |
6,400 |
2025/5/21 |
787 |
788 |
783 |
788 |
+0.38% |
4,700 |
2025/5/20 |
787 |
789 |
785 |
785 |
+0.13% |
700 |
2025/5/19 |
781 |
789 |
781 |
784 |
+0.38% |
1,000 |
2025/5/16 |
787 |
787 |
766 |
781 |
+0.51% |
10,100 |
2025/5/15 |
794 |
798 |
776 |
777 |
-6.83% |
32,000 |
2025/5/14 |
820 |
834 |
811 |
834 |
+2.96% |
15,600 |
2025/5/13 |
810 |
817 |
805 |
810 |
+0.62% |
10,500 |
2025/5/12 |
806 |
806 |
800 |
805 |
-0.25% |
3,800 |
2025/5/9 |
796 |
808 |
796 |
807 |
+1.38% |
2,300 |
2025/5/8 |
803 |
803 |
793 |
796 |
-0.75% |
13,100 |
2025/5/7 |
793 |
803 |
793 |
802 |
+1.01% |
3,300 |
2025/5/2 |
797 |
798 |
793 |
794 |
+0.00% |
3,100 |
2025/5/1 |
797 |
797 |
793 |
794 |
-0.25% |
3,800 |
2025/4/30 |
794 |
796 |
787 |
796 |
+1.40% |
3,200 |
2025/4/28 |
786 |
844 |
780 |
785 |
-0.13% |
74,500 |
2025/4/25 |
788 |
792 |
779 |
786 |
-0.25% |
6,600 |
2025/4/24 |
792 |
793 |
788 |
788 |
-0.13% |
2,000 |
2025/4/23 |
798 |
798 |
788 |
789 |
+0.13% |
3,400 |
2025/4/22 |
791 |
792 |
786 |
788 |
-0.38% |
4,700 |
2025/4/21 |
786 |
791 |
786 |
791 |
+0.64% |
3,200 |
2025/4/18 |
777 |
788 |
777 |
786 |
+1.03% |
3,700 |
2025/4/17 |
781 |
782 |
778 |
778 |
-0.64% |
9,100 |
2025/4/16 |
784 |
787 |
782 |
783 |
+0.00% |
4,000 |
2025/4/15 |
783 |
788 |
781 |
783 |
+0.00% |
5,500 |
2025/4/14 |
778 |
787 |
778 |
783 |
+0.77% |
6,100 |
2025/4/11 |
760 |
777 |
759 |
777 |
+0.52% |
2,400 |
2025/4/10 |
780 |
784 |
764 |
773 |
+4.46% |
14,600 |
2025/4/9 |
733 |
749 |
733 |
740 |
-0.54% |
7,100 |
2025/4/8 |
741 |
777 |
736 |
744 |
+1.50% |
28,500 |
2025/4/7 |
755 |
755 |
727 |
733 |
-6.27% |
23,900 |
2025/4/4 |
780 |
792 |
762 |
782 |
-1.26% |
32,500 |
2025/4/3 |
800 |
804 |
789 |
792 |
-2.46% |
9,200 |
2025/4/2 |
822 |
822 |
803 |
812 |
-0.37% |
4,500 |
2025/4/1 |
815 |
825 |
813 |
815 |
+0.25% |
9,800 |
2025/3/31 |
820 |
822 |
804 |
813 |
-2.17% |
8,700 |
2025/3/28 |
815 |
834 |
815 |
831 |
-2.24% |
5,700 |
2025/3/27 |
850 |
850 |
837 |
850 |
-0.23% |
379,700 |
2025/3/26 |
851 |
853 |
851 |
852 |
-0.12% |
2,600 |
2025/3/25 |
854 |
855 |
851 |
853 |
-0.23% |
3,300 |
2025/3/24 |
850 |
856 |
849 |
855 |
+0.59% |
4,400 |
2025/3/21 |
839 |
850 |
838 |
850 |
+1.07% |
14,900 |
2025/3/19 |
834 |
845 |
832 |
841 |
+0.00% |
4,000 |
2025/3/18 |
825 |
841 |
825 |
841 |
+1.33% |
5,400 |
2025/3/17 |
829 |
835 |
829 |
830 |
+0.48% |
3,700 |
2025/3/14 |
828 |
830 |
825 |
826 |
-0.24% |
1,300 |
2025/3/13 |
826 |
829 |
826 |
828 |
+0.24% |
500 |
2025/3/12 |
817 |
826 |
817 |
826 |
+0.61% |
3,300 |
2025/3/11 |
825 |
825 |
816 |
821 |
-1.08% |
19,400 |
2025/3/10 |
825 |
831 |
821 |
830 |
+1.34% |
9,500 |
2025/3/7 |
815 |
820 |
812 |
819 |
+0.49% |
6,400 |
2025/3/6 |
823 |
823 |
815 |
815 |
-0.97% |
2,100 |
2025/3/5 |
809 |
823 |
809 |
823 |
+1.73% |
14,600 |
2025/3/4 |
811 |
814 |
806 |
809 |
-0.61% |
7,800 |
2025/3/3 |
813 |
820 |
809 |
814 |
+0.62% |
8,800 |
2025/2/28 |
807 |
813 |
806 |
809 |
-0.37% |
6,200 |
2025/2/27 |
803 |
818 |
803 |
812 |
+1.75% |
4,400 |
2025/2/26 |
804 |
808 |
797 |
798 |
-0.87% |
15,000 |
2025/2/25 |
804 |
811 |
804 |
805 |
-0.25% |
8,400 |
2025/2/21 |
816 |
822 |
807 |
807 |
-0.98% |
12,700 |
2025/2/20 |
817 |
830 |
813 |
815 |
-0.24% |
12,700 |
2025/2/19 |
811 |
819 |
810 |
817 |
+0.74% |
2,300 |
2025/2/18 |
810 |
813 |
805 |
811 |
+0.12% |
2,600 |
2025/2/17 |
808 |
810 |
806 |
810 |
+0.37% |
5,200 |
2025/2/14 |
797 |
807 |
794 |
807 |
+0.88% |
6,400 |
2025/2/13 |
794 |
803 |
794 |
800 |
+0.00% |
15,500 |
2025/2/12 |
771 |
801 |
770 |
800 |
+3.76% |
17,200 |
2025/2/10 |
769 |
774 |
767 |
771 |
+0.00% |
9,000 |
2025/2/7 |
772 |
775 |
770 |
771 |
+0.00% |
19,800 |
2025/2/6 |
762 |
780 |
762 |
771 |
+0.13% |
15,200 |
2025/2/5 |
768 |
772 |
766 |
770 |
+0.26% |
2,400 |
2025/2/4 |
769 |
772 |
763 |
768 |
+1.05% |
3,800 |
2025/2/3 |
755 |
770 |
755 |
760 |
+0.93% |
14,100 |
2025/1/31 |
760 |
762 |
750 |
753 |
+1.62% |
23,700 |
2025/1/30 |
773 |
776 |
741 |
741 |
-4.39% |
97,100 |
2025/1/29 |
779 |
779 |
773 |
775 |
-0.26% |
15,200 |
2025/1/28 |
776 |
782 |
774 |
777 |
+0.13% |
5,100 |
2025/1/27 |
777 |
782 |
776 |
776 |
+0.00% |
5,900 |
2025/1/24 |
776 |
784 |
776 |
776 |
+0.00% |
7,000 |
2025/1/23 |
776 |
780 |
766 |
776 |
+0.00% |
13,000 |
2025/1/22 |
775 |
783 |
775 |
776 |
-0.13% |
4,400 |
2025/1/21 |
777 |
781 |
777 |
777 |
+0.13% |
4,100 |
2025/1/20 |
776 |
779 |
776 |
776 |
+0.00% |
7,100 |
2025/1/17 |
776 |
780 |
771 |
776 |
-0.26% |
8,200 |
2025/1/16 |
780 |
785 |
774 |
778 |
-0.26% |
6,700 |
2025/1/15 |
789 |
789 |
775 |
780 |
-1.39% |
5,900 |
|