日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
803 |
803 |
791 |
795 |
-0.87% |
4,400 |
2025/7/10 |
777 |
802 |
776 |
802 |
+3.48% |
1,300 |
2025/7/9 |
771 |
786 |
771 |
775 |
-0.13% |
700 |
2025/7/8 |
776 |
776 |
776 |
776 |
-0.39% |
100 |
2025/7/7 |
761 |
781 |
761 |
779 |
+0.52% |
1,200 |
2025/7/3 |
775 |
775 |
775 |
775 |
-1.02% |
200 |
2025/7/2 |
783 |
783 |
783 |
783 |
+0.00% |
500 |
2025/7/1 |
778 |
783 |
778 |
783 |
+0.26% |
600 |
2025/6/30 |
776 |
781 |
776 |
781 |
+0.51% |
1,700 |
2025/6/27 |
788 |
788 |
776 |
777 |
-1.65% |
2,100 |
2025/6/26 |
781 |
790 |
781 |
790 |
+0.89% |
1,700 |
2025/6/25 |
778 |
783 |
778 |
783 |
+0.64% |
600 |
2025/6/24 |
778 |
778 |
773 |
778 |
+0.00% |
5,900 |
2025/6/23 |
775 |
778 |
775 |
778 |
-0.38% |
500 |
2025/6/20 |
796 |
798 |
781 |
781 |
-0.51% |
2,900 |
2025/6/19 |
789 |
795 |
785 |
785 |
-1.13% |
1,700 |
2025/6/18 |
798 |
798 |
774 |
794 |
-0.25% |
4,200 |
2025/6/17 |
790 |
796 |
780 |
796 |
+0.51% |
1,700 |
2025/6/16 |
800 |
800 |
790 |
792 |
-1.00% |
1,000 |
2025/6/13 |
800 |
800 |
800 |
800 |
+0.88% |
700 |
2025/6/12 |
794 |
794 |
787 |
793 |
-0.25% |
600 |
2025/6/11 |
793 |
795 |
793 |
795 |
+0.00% |
1,200 |
2025/6/10 |
789 |
795 |
789 |
795 |
+1.02% |
1,000 |
2025/6/9 |
783 |
787 |
783 |
787 |
+1.55% |
1,900 |
2025/6/6 |
775 |
775 |
775 |
775 |
-0.26% |
600 |
2025/6/4 |
771 |
782 |
770 |
777 |
-0.38% |
800 |
2025/6/2 |
775 |
780 |
772 |
780 |
+0.65% |
1,800 |
2025/5/30 |
784 |
784 |
774 |
775 |
-1.02% |
600 |
2025/5/29 |
784 |
784 |
780 |
783 |
+1.82% |
1,200 |
2025/5/28 |
769 |
770 |
769 |
769 |
-1.54% |
600 |
2025/5/23 |
772 |
781 |
770 |
781 |
+1.17% |
2,300 |
2025/5/22 |
785 |
785 |
772 |
772 |
-2.89% |
4,600 |
2025/5/21 |
777 |
795 |
777 |
795 |
+1.92% |
500 |
2025/5/20 |
765 |
795 |
765 |
780 |
+0.00% |
4,200 |
2025/5/19 |
762 |
780 |
762 |
780 |
+2.36% |
7,100 |
2025/5/16 |
778 |
778 |
762 |
762 |
-2.06% |
3,700 |
2025/5/15 |
785 |
789 |
778 |
778 |
-2.26% |
3,200 |
2025/5/14 |
780 |
796 |
780 |
796 |
+1.40% |
400 |
2025/5/13 |
786 |
793 |
785 |
785 |
-0.76% |
1,100 |
2025/5/12 |
792 |
792 |
790 |
791 |
-0.25% |
1,200 |
2025/5/9 |
804 |
804 |
793 |
793 |
-1.00% |
12,500 |
2025/5/8 |
792 |
818 |
787 |
801 |
+1.26% |
23,900 |
2025/5/7 |
789 |
796 |
789 |
791 |
+0.25% |
3,900 |
2025/5/2 |
805 |
805 |
787 |
789 |
-1.87% |
2,300 |
2025/5/1 |
804 |
804 |
804 |
804 |
-0.12% |
100 |
2025/4/30 |
785 |
805 |
785 |
805 |
+2.29% |
1,300 |
2025/4/28 |
782 |
787 |
780 |
787 |
+0.77% |
3,400 |
2025/4/25 |
798 |
798 |
781 |
781 |
-2.38% |
3,500 |
2025/4/24 |
804 |
804 |
793 |
800 |
-0.50% |
6,800 |
2025/4/23 |
841 |
877 |
800 |
804 |
-1.35% |
68,200 |
2025/4/22 |
802 |
899 |
802 |
815 |
+1.62% |
326,400 |
2025/4/21 |
830 |
955 |
782 |
802 |
-4.86% |
190,400 |
2025/4/18 |
799 |
843 |
799 |
843 |
+8.08% |
5,200 |
2025/4/17 |
785 |
795 |
778 |
780 |
-2.50% |
2,000 |
2025/4/16 |
800 |
800 |
798 |
800 |
-0.50% |
400 |
2025/4/15 |
785 |
812 |
772 |
804 |
+2.16% |
700 |
2025/4/14 |
775 |
787 |
758 |
787 |
+1.68% |
1,600 |
2025/4/11 |
758 |
774 |
758 |
774 |
+3.20% |
4,500 |
2025/4/10 |
788 |
788 |
743 |
750 |
+0.94% |
6,100 |
2025/4/9 |
745 |
758 |
743 |
743 |
-1.33% |
10,100 |
2025/4/8 |
774 |
845 |
753 |
753 |
+0.40% |
37,400 |
2025/4/7 |
758 |
758 |
740 |
750 |
-4.82% |
10,800 |
2025/4/4 |
812 |
819 |
730 |
788 |
-3.43% |
8,500 |
2025/4/3 |
835 |
836 |
805 |
816 |
-1.69% |
6,500 |
2025/4/2 |
854 |
854 |
830 |
830 |
-2.81% |
1,200 |
2025/4/1 |
840 |
856 |
840 |
854 |
+2.28% |
3,400 |
2025/3/31 |
843 |
844 |
828 |
835 |
-1.18% |
1,700 |
2025/3/28 |
840 |
845 |
830 |
845 |
+1.93% |
500 |
2025/3/27 |
835 |
835 |
826 |
829 |
-1.31% |
2,300 |
2025/3/26 |
840 |
840 |
840 |
840 |
+0.00% |
300 |
2025/3/25 |
840 |
840 |
839 |
840 |
+0.00% |
6,000 |
2025/3/24 |
830 |
840 |
830 |
840 |
+1.57% |
700 |
2025/3/21 |
827 |
827 |
827 |
827 |
+0.00% |
200 |
2025/3/19 |
840 |
840 |
825 |
827 |
-1.19% |
2,300 |
2025/3/18 |
830 |
845 |
830 |
837 |
+0.84% |
1,000 |
2025/3/17 |
830 |
830 |
830 |
830 |
+0.00% |
4,500 |
2025/3/14 |
830 |
830 |
830 |
830 |
+0.00% |
100 |
2025/3/13 |
838 |
838 |
830 |
830 |
-1.19% |
1,000 |
2025/3/12 |
840 |
840 |
840 |
840 |
+0.00% |
3,300 |
2025/3/11 |
832 |
840 |
825 |
840 |
+0.48% |
3,200 |
2025/3/10 |
841 |
841 |
836 |
836 |
-0.59% |
300 |
2025/3/7 |
828 |
841 |
828 |
841 |
+1.94% |
500 |
2025/3/6 |
845 |
845 |
825 |
825 |
-0.60% |
600 |
2025/3/5 |
833 |
834 |
828 |
830 |
-0.24% |
1,300 |
2025/3/4 |
835 |
850 |
832 |
832 |
-0.36% |
2,000 |
2025/3/3 |
835 |
835 |
830 |
835 |
+0.00% |
700 |
2025/2/28 |
841 |
841 |
830 |
835 |
-0.71% |
2,000 |
2025/2/27 |
840 |
841 |
840 |
841 |
+1.20% |
1,000 |
2025/2/26 |
835 |
857 |
831 |
831 |
-0.95% |
3,300 |
2025/2/25 |
842 |
843 |
839 |
839 |
-1.18% |
700 |
2025/2/21 |
838 |
864 |
838 |
849 |
+1.68% |
2,600 |
2025/2/20 |
866 |
866 |
834 |
835 |
-3.58% |
8,500 |
2025/2/19 |
881 |
881 |
866 |
866 |
-1.70% |
2,500 |
2025/2/18 |
882 |
882 |
867 |
881 |
-0.11% |
2,500 |
2025/2/17 |
862 |
896 |
854 |
882 |
-8.70% |
26,500 |
2025/2/14 |
940 |
966 |
940 |
966 |
+1.68% |
1,500 |
2025/2/13 |
950 |
953 |
950 |
950 |
+0.00% |
1,300 |
2025/2/12 |
935 |
961 |
935 |
950 |
+1.93% |
1,200 |
2025/2/10 |
953 |
953 |
932 |
932 |
-2.20% |
2,400 |
2025/2/7 |
948 |
953 |
948 |
953 |
+0.53% |
400 |
2025/2/6 |
964 |
964 |
948 |
948 |
-1.66% |
400 |
2025/2/5 |
957 |
965 |
957 |
964 |
+0.73% |
4,800 |
2025/2/4 |
957 |
957 |
957 |
957 |
+1.59% |
300 |
2025/2/3 |
947 |
947 |
942 |
942 |
-0.32% |
700 |
2025/1/31 |
945 |
945 |
945 |
945 |
+0.00% |
400 |
2025/1/29 |
955 |
955 |
943 |
945 |
-1.05% |
4,800 |
2025/1/28 |
943 |
955 |
943 |
955 |
+1.17% |
3,200 |
2025/1/27 |
973 |
973 |
944 |
944 |
-2.38% |
3,700 |
2025/1/23 |
967 |
967 |
967 |
967 |
+0.83% |
100 |
2025/1/22 |
952 |
959 |
952 |
959 |
-0.62% |
500 |
2025/1/21 |
946 |
966 |
946 |
965 |
+2.01% |
500 |
2025/1/20 |
953 |
953 |
946 |
946 |
-2.27% |
200 |
2025/1/16 |
952 |
968 |
944 |
968 |
+1.68% |
1,800 |
2025/1/15 |
957 |
957 |
952 |
952 |
-0.52% |
300 |
2025/1/14 |
958 |
958 |
943 |
957 |
-0.31% |
700 |
2025/1/10 |
945 |
960 |
945 |
960 |
+0.84% |
500 |
2025/1/9 |
959 |
959 |
943 |
952 |
-0.83% |
1,500 |
2025/1/8 |
955 |
960 |
955 |
960 |
+0.52% |
600 |
2025/1/7 |
967 |
975 |
955 |
955 |
-1.24% |
900 |
2025/1/6 |
965 |
971 |
965 |
967 |
+0.21% |
500 |
2024/12/30 |
982 |
982 |
953 |
965 |
-2.62% |
1,800 |
2024/12/27 |
960 |
991 |
945 |
991 |
+2.16% |
2,400 |
2024/12/26 |
982 |
982 |
951 |
970 |
-1.22% |
6,200 |
|