日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/16 |
578 |
579 |
576 |
576 |
-0.17% |
3,100 |
2025/7/15 |
579 |
579 |
576 |
577 |
+0.00% |
3,100 |
2025/7/14 |
578 |
579 |
576 |
577 |
+0.00% |
5,600 |
2025/7/11 |
577 |
578 |
577 |
577 |
+0.00% |
6,100 |
2025/7/10 |
577 |
579 |
577 |
577 |
-0.17% |
3,400 |
2025/7/9 |
577 |
580 |
577 |
578 |
+0.17% |
2,600 |
2025/7/8 |
581 |
582 |
577 |
577 |
-0.17% |
2,700 |
2025/7/7 |
576 |
581 |
576 |
578 |
+0.35% |
3,800 |
2025/7/4 |
580 |
580 |
575 |
576 |
-0.35% |
6,100 |
2025/7/3 |
579 |
588 |
577 |
578 |
+0.17% |
10,200 |
2025/7/2 |
580 |
580 |
577 |
577 |
+0.00% |
1,500 |
2025/7/1 |
579 |
580 |
576 |
577 |
+0.00% |
4,600 |
2025/6/30 |
578 |
578 |
577 |
577 |
+0.00% |
2,700 |
2025/6/27 |
578 |
580 |
577 |
577 |
+0.00% |
7,900 |
2025/6/26 |
579 |
580 |
577 |
577 |
-0.17% |
3,400 |
2025/6/25 |
581 |
581 |
578 |
578 |
-0.17% |
2,600 |
2025/6/24 |
581 |
581 |
579 |
579 |
-0.17% |
1,300 |
2025/6/23 |
583 |
583 |
578 |
580 |
+0.35% |
2,800 |
2025/6/20 |
580 |
582 |
578 |
578 |
-0.69% |
3,300 |
2025/6/19 |
580 |
582 |
580 |
582 |
+0.52% |
900 |
2025/6/18 |
580 |
582 |
579 |
579 |
-0.34% |
2,000 |
2025/6/17 |
582 |
584 |
581 |
581 |
-0.17% |
1,600 |
2025/6/16 |
583 |
583 |
581 |
582 |
+0.34% |
1,200 |
2025/6/13 |
581 |
585 |
580 |
580 |
-0.17% |
3,600 |
2025/6/12 |
582 |
585 |
581 |
581 |
-0.17% |
2,600 |
2025/6/11 |
583 |
584 |
582 |
582 |
+0.00% |
1,500 |
2025/6/10 |
582 |
586 |
582 |
582 |
+0.00% |
4,100 |
2025/6/9 |
589 |
589 |
582 |
582 |
-0.17% |
3,500 |
2025/6/6 |
585 |
588 |
583 |
583 |
-0.34% |
3,000 |
2025/6/5 |
589 |
589 |
585 |
585 |
-0.17% |
1,800 |
2025/6/4 |
586 |
589 |
586 |
586 |
+0.17% |
1,900 |
2025/6/3 |
587 |
589 |
585 |
585 |
-0.34% |
1,200 |
2025/6/2 |
589 |
589 |
585 |
587 |
-0.17% |
3,800 |
2025/5/30 |
588 |
590 |
586 |
588 |
+0.17% |
1,000 |
2025/5/29 |
592 |
592 |
587 |
587 |
-0.84% |
900 |
2025/5/28 |
592 |
595 |
589 |
592 |
+0.85% |
1,500 |
2025/5/27 |
591 |
591 |
587 |
587 |
-1.18% |
2,600 |
2025/5/26 |
593 |
594 |
586 |
594 |
+1.37% |
3,300 |
2025/5/23 |
586 |
591 |
586 |
586 |
-0.17% |
3,200 |
2025/5/22 |
591 |
594 |
587 |
587 |
-0.51% |
2,200 |
2025/5/21 |
589 |
590 |
589 |
590 |
+0.17% |
700 |
2025/5/20 |
595 |
595 |
589 |
589 |
+0.00% |
2,400 |
2025/5/19 |
591 |
593 |
589 |
589 |
-0.17% |
1,200 |
2025/5/16 |
591 |
591 |
590 |
590 |
-0.67% |
1,700 |
2025/5/15 |
592 |
594 |
592 |
594 |
-0.34% |
400 |
2025/5/14 |
595 |
597 |
591 |
596 |
+0.51% |
900 |
2025/5/13 |
595 |
595 |
593 |
593 |
-0.34% |
1,200 |
2025/5/12 |
595 |
595 |
591 |
595 |
-0.17% |
1,000 |
2025/5/9 |
592 |
597 |
592 |
596 |
+0.68% |
900 |
2025/5/8 |
592 |
592 |
591 |
592 |
+0.00% |
800 |
2025/5/7 |
604 |
604 |
591 |
592 |
-1.66% |
3,800 |
2025/5/2 |
599 |
602 |
593 |
602 |
+0.50% |
1,200 |
2025/5/1 |
593 |
599 |
593 |
599 |
+1.01% |
300 |
2025/4/30 |
600 |
600 |
593 |
593 |
-1.17% |
1,700 |
2025/4/28 |
602 |
603 |
593 |
600 |
-0.33% |
1,100 |
2025/4/25 |
604 |
604 |
602 |
602 |
+2.56% |
3,200 |
2025/4/24 |
599 |
605 |
587 |
587 |
-1.51% |
3,900 |
2025/4/23 |
594 |
601 |
594 |
596 |
+0.34% |
500 |
2025/4/22 |
590 |
603 |
590 |
594 |
+1.19% |
800 |
2025/4/21 |
585 |
591 |
584 |
587 |
+0.34% |
4,000 |
2025/4/18 |
595 |
618 |
585 |
585 |
-0.68% |
25,400 |
2025/4/17 |
594 |
594 |
589 |
589 |
-0.34% |
1,500 |
2025/4/16 |
599 |
599 |
591 |
591 |
-1.01% |
800 |
2025/4/15 |
592 |
597 |
592 |
597 |
+1.02% |
1,400 |
2025/4/14 |
595 |
595 |
591 |
591 |
+0.00% |
600 |
2025/4/11 |
592 |
597 |
591 |
591 |
-0.17% |
1,500 |
2025/4/10 |
599 |
600 |
590 |
592 |
+0.51% |
3,600 |
2025/4/9 |
600 |
601 |
588 |
589 |
-1.83% |
6,300 |
2025/4/8 |
600 |
600 |
594 |
600 |
+0.50% |
1,200 |
2025/4/7 |
588 |
598 |
588 |
597 |
+1.02% |
5,300 |
2025/4/4 |
593 |
598 |
590 |
591 |
-0.34% |
1,600 |
2025/4/3 |
592 |
598 |
591 |
593 |
-0.67% |
4,100 |
2025/4/2 |
597 |
597 |
592 |
597 |
+0.51% |
1,200 |
2025/4/1 |
598 |
598 |
594 |
594 |
+0.00% |
3,100 |
2025/3/31 |
602 |
602 |
594 |
594 |
-1.33% |
2,700 |
2025/3/28 |
600 |
603 |
596 |
602 |
-0.82% |
4,500 |
2025/3/27 |
601 |
607 |
600 |
607 |
+0.83% |
18,800 |
2025/3/26 |
600 |
606 |
600 |
602 |
+0.00% |
16,200 |
2025/3/25 |
607 |
608 |
602 |
602 |
+0.00% |
4,400 |
2025/3/24 |
610 |
610 |
601 |
602 |
-1.31% |
9,400 |
2025/3/21 |
603 |
610 |
601 |
610 |
+1.50% |
3,000 |
2025/3/19 |
605 |
605 |
601 |
601 |
-0.17% |
900 |
2025/3/18 |
604 |
606 |
602 |
602 |
+0.33% |
2,600 |
2025/3/17 |
607 |
607 |
599 |
600 |
-1.15% |
2,200 |
2025/3/14 |
603 |
613 |
600 |
607 |
+1.17% |
6,600 |
2025/3/13 |
602 |
606 |
600 |
600 |
-0.33% |
3,200 |
2025/3/12 |
607 |
610 |
601 |
602 |
-0.66% |
4,600 |
2025/3/11 |
600 |
606 |
597 |
606 |
+1.51% |
1,700 |
2025/3/10 |
600 |
605 |
597 |
597 |
-0.33% |
1,200 |
2025/3/7 |
603 |
603 |
599 |
599 |
-0.66% |
1,100 |
2025/3/6 |
603 |
605 |
597 |
603 |
+0.50% |
3,000 |
2025/3/5 |
599 |
601 |
599 |
600 |
+0.17% |
800 |
2025/3/4 |
600 |
600 |
599 |
599 |
-0.17% |
1,900 |
2025/3/3 |
610 |
610 |
597 |
600 |
-0.33% |
6,200 |
2025/2/28 |
606 |
614 |
598 |
602 |
-1.79% |
5,100 |
2025/2/27 |
597 |
620 |
597 |
613 |
+2.68% |
4,900 |
2025/2/26 |
601 |
605 |
595 |
597 |
-0.67% |
3,500 |
2025/2/25 |
593 |
610 |
592 |
601 |
+2.21% |
9,900 |
2025/2/21 |
590 |
590 |
588 |
588 |
+0.00% |
2,200 |
2025/2/20 |
591 |
591 |
588 |
588 |
-0.51% |
1,100 |
2025/2/19 |
589 |
591 |
589 |
591 |
+0.34% |
1,100 |
2025/2/18 |
587 |
589 |
587 |
589 |
+0.51% |
700 |
2025/2/17 |
590 |
590 |
585 |
586 |
-0.17% |
2,500 |
2025/2/14 |
587 |
592 |
587 |
587 |
+0.17% |
700 |
2025/2/13 |
587 |
587 |
586 |
586 |
-0.34% |
900 |
2025/2/12 |
587 |
588 |
587 |
588 |
-0.17% |
1,300 |
2025/2/10 |
589 |
589 |
589 |
589 |
+0.00% |
1,400 |
2025/2/7 |
589 |
591 |
589 |
589 |
-0.17% |
2,000 |
2025/2/6 |
590 |
590 |
590 |
590 |
+0.00% |
800 |
2025/2/5 |
592 |
592 |
590 |
590 |
-0.17% |
2,000 |
2025/2/4 |
591 |
592 |
591 |
591 |
+0.00% |
600 |
2025/2/3 |
592 |
592 |
591 |
591 |
-0.17% |
1,600 |
2025/1/31 |
593 |
593 |
590 |
592 |
-0.17% |
2,100 |
2025/1/30 |
596 |
596 |
593 |
593 |
-0.34% |
500 |
2025/1/29 |
593 |
595 |
592 |
595 |
+0.51% |
1,000 |
2025/1/28 |
591 |
593 |
591 |
592 |
-0.17% |
1,200 |
2025/1/27 |
593 |
596 |
593 |
593 |
+0.00% |
1,500 |
2025/1/24 |
598 |
599 |
592 |
593 |
+0.17% |
5,100 |
2025/1/23 |
596 |
597 |
592 |
592 |
-0.17% |
600 |
2025/1/22 |
590 |
598 |
590 |
593 |
+0.34% |
800 |
2025/1/21 |
593 |
594 |
591 |
591 |
+0.00% |
1,200 |
2025/1/20 |
592 |
599 |
591 |
591 |
-0.17% |
800 |
2025/1/17 |
590 |
597 |
590 |
592 |
+0.17% |
800 |
|