日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/10 |
4,930 |
4,930 |
4,930 |
4,930 |
+0.00% |
100 |
2025/7/9 |
4,935 |
4,935 |
4,930 |
4,930 |
-1.40% |
400 |
2025/7/8 |
4,990 |
5,000 |
4,990 |
5,000 |
+1.21% |
700 |
2025/7/7 |
4,985 |
4,985 |
4,940 |
4,940 |
-0.60% |
700 |
2025/7/4 |
4,925 |
4,970 |
4,900 |
4,970 |
-0.50% |
500 |
2025/7/2 |
4,970 |
4,995 |
4,955 |
4,995 |
+0.81% |
400 |
2025/7/1 |
4,900 |
4,970 |
4,900 |
4,955 |
+1.23% |
700 |
2025/6/30 |
4,880 |
4,895 |
4,880 |
4,895 |
+0.00% |
400 |
2025/6/26 |
4,900 |
4,900 |
4,850 |
4,895 |
-0.10% |
700 |
2025/6/25 |
4,900 |
4,900 |
4,900 |
4,900 |
-0.41% |
200 |
2025/6/24 |
4,925 |
4,925 |
4,850 |
4,920 |
-0.10% |
900 |
2025/6/23 |
4,925 |
4,925 |
4,925 |
4,925 |
+1.44% |
100 |
2025/6/19 |
4,860 |
4,860 |
4,855 |
4,855 |
-1.52% |
200 |
2025/6/18 |
4,860 |
4,930 |
4,860 |
4,930 |
+0.61% |
400 |
2025/6/17 |
4,900 |
4,970 |
4,900 |
4,900 |
-1.31% |
500 |
2025/6/16 |
4,940 |
4,965 |
4,940 |
4,965 |
+1.95% |
200 |
2025/6/12 |
4,870 |
4,870 |
4,870 |
4,870 |
-2.60% |
100 |
2025/6/10 |
5,000 |
5,000 |
5,000 |
5,000 |
+0.20% |
100 |
2025/6/9 |
4,975 |
4,990 |
4,920 |
4,990 |
+1.42% |
700 |
2025/6/6 |
4,920 |
4,920 |
4,920 |
4,920 |
-0.10% |
200 |
2025/6/5 |
4,925 |
4,925 |
4,925 |
4,925 |
+0.00% |
200 |
2025/6/4 |
4,925 |
4,925 |
4,925 |
4,925 |
+1.44% |
300 |
2025/6/3 |
4,855 |
4,855 |
4,855 |
4,855 |
-0.72% |
200 |
2025/6/2 |
4,820 |
4,890 |
4,815 |
4,890 |
+1.24% |
400 |
2025/5/30 |
4,880 |
4,880 |
4,830 |
4,830 |
-1.02% |
200 |
2025/5/29 |
4,880 |
4,880 |
4,880 |
4,880 |
-3.37% |
100 |
2025/5/28 |
5,050 |
5,050 |
4,965 |
5,050 |
+0.00% |
600 |
2025/5/27 |
5,050 |
5,050 |
5,050 |
5,050 |
+1.00% |
100 |
2025/5/26 |
5,020 |
5,020 |
4,930 |
5,000 |
+2.46% |
3,600 |
2025/5/23 |
4,875 |
4,880 |
4,875 |
4,880 |
-2.20% |
800 |
2025/5/22 |
4,990 |
4,990 |
4,920 |
4,990 |
+1.22% |
500 |
2025/5/21 |
4,860 |
4,930 |
4,860 |
4,930 |
+1.44% |
300 |
2025/5/20 |
4,860 |
4,930 |
4,860 |
4,860 |
+0.00% |
400 |
2025/5/19 |
4,900 |
4,980 |
4,860 |
4,860 |
-0.82% |
1,200 |
2025/5/16 |
4,900 |
4,900 |
4,900 |
4,900 |
+0.00% |
100 |
2025/5/15 |
4,900 |
4,900 |
4,880 |
4,900 |
+0.41% |
1,000 |
2025/5/14 |
4,880 |
4,880 |
4,870 |
4,880 |
+0.83% |
300 |
2025/5/13 |
4,700 |
4,840 |
4,695 |
4,840 |
+2.98% |
1,500 |
2025/5/12 |
4,710 |
4,710 |
4,690 |
4,700 |
-1.67% |
700 |
2025/5/9 |
4,850 |
4,850 |
4,780 |
4,780 |
-0.31% |
200 |
2025/5/8 |
4,795 |
4,795 |
4,795 |
4,795 |
-1.44% |
100 |
2025/5/7 |
4,875 |
4,900 |
4,795 |
4,865 |
+0.31% |
1,800 |
2025/5/2 |
4,850 |
4,850 |
4,850 |
4,850 |
+0.00% |
200 |
2025/4/30 |
4,900 |
4,900 |
4,850 |
4,850 |
-0.21% |
600 |
2025/4/28 |
4,715 |
4,890 |
4,675 |
4,860 |
+3.96% |
4,700 |
2025/4/25 |
4,625 |
4,675 |
4,605 |
4,675 |
+1.08% |
400 |
2025/4/24 |
4,625 |
4,625 |
4,625 |
4,625 |
-1.49% |
100 |
2025/4/23 |
4,695 |
4,695 |
4,625 |
4,695 |
+0.00% |
1,200 |
2025/4/22 |
4,695 |
4,695 |
4,695 |
4,695 |
-1.47% |
100 |
2025/4/21 |
4,825 |
4,825 |
4,755 |
4,765 |
+1.71% |
800 |
2025/4/18 |
4,680 |
4,755 |
4,615 |
4,685 |
-1.26% |
1,100 |
2025/4/17 |
4,850 |
4,950 |
4,745 |
4,745 |
-1.86% |
2,200 |
2025/4/16 |
4,800 |
4,835 |
4,790 |
4,835 |
+1.26% |
900 |
2025/4/15 |
4,760 |
4,850 |
4,750 |
4,775 |
+0.63% |
2,600 |
2025/4/14 |
4,590 |
4,800 |
4,575 |
4,745 |
+3.72% |
3,700 |
2025/4/11 |
4,575 |
4,575 |
4,575 |
4,575 |
+0.00% |
100 |
2025/4/10 |
4,390 |
4,580 |
4,390 |
4,575 |
+5.90% |
800 |
2025/4/9 |
4,385 |
4,510 |
4,315 |
4,320 |
+0.12% |
2,000 |
2025/4/8 |
4,025 |
4,315 |
4,025 |
4,315 |
+7.20% |
400 |
2025/4/7 |
3,800 |
4,200 |
3,730 |
4,025 |
-4.39% |
3,700 |
2025/4/4 |
4,375 |
4,380 |
4,200 |
4,210 |
-5.07% |
3,800 |
2025/4/3 |
4,360 |
4,435 |
4,360 |
4,435 |
-1.55% |
400 |
2025/4/2 |
4,540 |
4,565 |
4,505 |
4,505 |
-0.88% |
800 |
2025/4/1 |
4,465 |
4,545 |
4,465 |
4,545 |
+0.22% |
400 |
2025/3/31 |
4,570 |
4,570 |
4,485 |
4,535 |
-0.33% |
1,000 |
2025/3/28 |
4,550 |
4,550 |
4,550 |
4,550 |
+0.00% |
200 |
2025/3/27 |
4,550 |
4,550 |
4,550 |
4,550 |
-0.33% |
100 |
2025/3/26 |
4,565 |
4,565 |
4,565 |
4,565 |
+0.00% |
100 |
2025/3/25 |
4,615 |
4,635 |
4,565 |
4,565 |
-0.44% |
400 |
2025/3/24 |
4,545 |
4,585 |
4,535 |
4,585 |
+1.10% |
1,600 |
2025/3/21 |
4,570 |
4,580 |
4,535 |
4,535 |
-0.77% |
500 |
2025/3/19 |
4,640 |
4,640 |
4,540 |
4,570 |
-0.22% |
500 |
2025/3/18 |
4,580 |
4,580 |
4,580 |
4,580 |
+0.00% |
200 |
2025/3/17 |
4,650 |
4,665 |
4,505 |
4,580 |
+0.00% |
4,100 |
2025/3/14 |
4,430 |
4,610 |
4,430 |
4,580 |
+3.39% |
6,000 |
2025/3/13 |
4,390 |
4,430 |
4,360 |
4,430 |
+0.91% |
800 |
2025/3/12 |
4,320 |
4,395 |
4,320 |
4,390 |
+1.74% |
800 |
2025/3/11 |
4,270 |
4,410 |
4,270 |
4,315 |
-0.58% |
1,300 |
2025/3/10 |
4,315 |
4,460 |
4,310 |
4,340 |
+0.00% |
1,200 |
2025/3/7 |
4,290 |
4,350 |
4,270 |
4,340 |
+1.05% |
1,700 |
2025/3/6 |
4,305 |
4,335 |
4,295 |
4,295 |
-0.92% |
1,200 |
2025/3/5 |
4,325 |
4,400 |
4,320 |
4,335 |
-1.14% |
1,200 |
2025/3/4 |
4,310 |
4,390 |
4,275 |
4,385 |
-1.46% |
6,300 |
2025/3/3 |
4,340 |
4,480 |
4,340 |
4,450 |
+2.53% |
3,400 |
2025/2/28 |
4,405 |
4,405 |
4,250 |
4,340 |
-1.48% |
1,700 |
2025/2/27 |
4,620 |
4,625 |
4,365 |
4,405 |
-4.76% |
4,600 |
2025/2/26 |
4,625 |
4,625 |
4,605 |
4,625 |
+0.98% |
700 |
2025/2/25 |
4,575 |
4,585 |
4,450 |
4,580 |
+1.44% |
1,400 |
2025/2/21 |
4,495 |
4,515 |
4,495 |
4,515 |
+0.33% |
400 |
2025/2/20 |
4,500 |
4,500 |
4,500 |
4,500 |
+0.00% |
100 |
2025/2/19 |
4,500 |
4,500 |
4,500 |
4,500 |
+0.00% |
500 |
2025/2/17 |
4,495 |
4,545 |
4,415 |
4,500 |
-0.44% |
3,200 |
2025/2/14 |
4,600 |
4,610 |
4,460 |
4,520 |
-3.83% |
5,700 |
2025/2/13 |
4,650 |
4,700 |
4,650 |
4,700 |
-0.42% |
600 |
2025/2/12 |
4,790 |
4,790 |
4,720 |
4,720 |
+0.00% |
700 |
2025/2/10 |
5,000 |
5,000 |
4,660 |
4,720 |
-5.79% |
1,700 |
2025/2/7 |
5,080 |
5,080 |
4,910 |
5,010 |
+0.20% |
1,000 |
2025/2/6 |
4,780 |
5,250 |
4,730 |
5,000 |
+4.17% |
4,600 |
2025/2/5 |
4,560 |
4,800 |
4,560 |
4,800 |
+5.38% |
1,400 |
2025/2/4 |
4,555 |
4,555 |
4,555 |
4,555 |
+0.22% |
100 |
2025/1/31 |
4,550 |
4,570 |
4,500 |
4,545 |
+0.44% |
900 |
2025/1/30 |
4,430 |
4,525 |
4,430 |
4,525 |
+4.02% |
3,300 |
2025/1/27 |
4,460 |
4,460 |
4,350 |
4,350 |
-1.02% |
500 |
2025/1/24 |
4,315 |
4,395 |
4,300 |
4,395 |
+4.02% |
800 |
2025/1/23 |
4,250 |
4,250 |
4,225 |
4,225 |
+0.12% |
200 |
2025/1/22 |
4,220 |
4,220 |
4,220 |
4,220 |
-1.29% |
100 |
2025/1/21 |
4,275 |
4,275 |
4,275 |
4,275 |
-1.04% |
400 |
2025/1/20 |
4,300 |
4,320 |
4,300 |
4,320 |
+0.47% |
400 |
2025/1/17 |
4,350 |
4,350 |
4,300 |
4,300 |
-2.05% |
200 |
2025/1/16 |
4,390 |
4,390 |
4,390 |
4,390 |
+0.00% |
200 |
2025/1/15 |
4,320 |
4,390 |
4,320 |
4,390 |
+0.00% |
200 |
2025/1/14 |
4,355 |
4,465 |
4,355 |
4,390 |
-0.79% |
1,400 |
2025/1/10 |
4,425 |
4,425 |
4,425 |
4,425 |
-1.12% |
100 |
2025/1/9 |
4,380 |
4,475 |
4,380 |
4,475 |
+3.83% |
4,000 |
2025/1/7 |
4,235 |
4,315 |
4,235 |
4,310 |
+1.77% |
1,200 |
2025/1/6 |
4,165 |
4,235 |
4,165 |
4,235 |
+0.00% |
500 |
2024/12/30 |
4,115 |
4,235 |
4,115 |
4,235 |
+2.79% |
1,600 |
2024/12/27 |
4,100 |
4,120 |
4,100 |
4,120 |
+0.49% |
700 |
2024/12/26 |
4,110 |
4,110 |
4,040 |
4,100 |
+1.49% |
4,500 |
2024/12/25 |
4,060 |
4,120 |
4,040 |
4,040 |
-0.49% |
1,000 |
2024/12/24 |
4,060 |
4,060 |
4,060 |
4,060 |
+0.00% |
100 |
2024/12/23 |
4,060 |
4,060 |
4,045 |
4,060 |
-0.37% |
700 |
2024/12/20 |
4,075 |
4,075 |
4,075 |
4,075 |
+0.00% |
100 |
|