日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
605 |
605 |
605 |
605 |
+0.00% |
800 |
2025/7/11 |
605 |
605 |
605 |
605 |
+0.00% |
100 |
2025/7/10 |
605 |
612 |
605 |
605 |
-1.47% |
2,300 |
2025/7/9 |
608 |
614 |
601 |
614 |
+2.50% |
4,800 |
2025/7/8 |
595 |
606 |
593 |
599 |
+0.67% |
3,800 |
2025/7/7 |
584 |
595 |
584 |
595 |
+1.02% |
800 |
2025/7/4 |
596 |
596 |
589 |
589 |
-1.17% |
1,200 |
2025/7/3 |
602 |
602 |
591 |
596 |
-1.00% |
11,100 |
2025/7/2 |
572 |
677 |
567 |
602 |
+4.33% |
334,000 |
2025/7/1 |
574 |
577 |
571 |
577 |
+1.94% |
1,900 |
2025/6/30 |
565 |
575 |
565 |
566 |
+0.18% |
1,400 |
2025/6/27 |
565 |
565 |
565 |
565 |
+0.36% |
100 |
2025/6/26 |
567 |
570 |
563 |
563 |
-2.43% |
700 |
2025/6/25 |
579 |
579 |
575 |
577 |
+0.17% |
2,900 |
2025/6/24 |
565 |
576 |
565 |
576 |
+2.31% |
300 |
2025/6/23 |
568 |
569 |
563 |
563 |
-1.75% |
1,100 |
2025/6/20 |
558 |
576 |
558 |
573 |
+3.43% |
5,800 |
2025/6/19 |
565 |
566 |
550 |
554 |
-2.12% |
6,200 |
2025/6/18 |
567 |
572 |
565 |
566 |
-0.18% |
3,400 |
2025/6/17 |
570 |
574 |
567 |
567 |
-0.53% |
3,700 |
2025/6/16 |
571 |
578 |
568 |
570 |
-0.18% |
7,000 |
2025/6/13 |
572 |
572 |
562 |
571 |
-0.17% |
1,800 |
2025/6/12 |
575 |
575 |
563 |
572 |
-0.52% |
3,300 |
2025/6/11 |
567 |
581 |
566 |
575 |
+1.41% |
4,400 |
2025/6/10 |
569 |
590 |
558 |
567 |
-0.35% |
38,200 |
2025/6/9 |
574 |
575 |
561 |
569 |
+0.35% |
23,400 |
2025/6/6 |
635 |
694 |
560 |
567 |
-11.27% |
412,000 |
2025/6/5 |
543 |
645 |
543 |
639 |
+16.39% |
157,600 |
2025/6/4 |
549 |
549 |
549 |
549 |
-0.36% |
100 |
2025/6/3 |
551 |
561 |
551 |
551 |
+0.18% |
500 |
2025/6/2 |
550 |
550 |
550 |
550 |
+0.00% |
400 |
2025/5/30 |
550 |
550 |
550 |
550 |
-0.36% |
300 |
2025/5/29 |
552 |
552 |
552 |
552 |
+0.00% |
200 |
2025/5/28 |
552 |
552 |
552 |
552 |
+0.00% |
600 |
2025/5/27 |
552 |
552 |
552 |
552 |
+0.00% |
100 |
2025/5/26 |
552 |
552 |
552 |
552 |
+0.00% |
900 |
2025/5/23 |
575 |
575 |
552 |
552 |
-2.99% |
1,300 |
2025/5/22 |
570 |
570 |
568 |
569 |
-1.73% |
400 |
2025/5/20 |
539 |
579 |
539 |
579 |
+7.42% |
12,200 |
2025/5/19 |
532 |
540 |
532 |
539 |
-0.37% |
1,100 |
2025/5/16 |
557 |
557 |
541 |
541 |
-4.92% |
200 |
2025/5/15 |
545 |
569 |
544 |
569 |
+4.40% |
1,600 |
2025/5/14 |
567 |
571 |
545 |
545 |
-2.68% |
3,900 |
2025/5/13 |
568 |
568 |
550 |
560 |
-1.75% |
1,700 |
2025/5/12 |
552 |
570 |
552 |
570 |
+3.26% |
1,500 |
2025/5/9 |
542 |
552 |
542 |
552 |
+0.00% |
900 |
2025/5/8 |
541 |
552 |
541 |
552 |
+1.47% |
600 |
2025/5/7 |
546 |
556 |
544 |
544 |
-2.16% |
4,100 |
2025/5/2 |
556 |
556 |
556 |
556 |
-1.42% |
300 |
2025/5/1 |
546 |
571 |
546 |
564 |
+3.30% |
5,200 |
2025/4/30 |
551 |
554 |
544 |
546 |
-5.54% |
4,300 |
2025/4/28 |
578 |
578 |
578 |
578 |
+0.00% |
100 |
2025/4/25 |
578 |
578 |
578 |
578 |
+0.00% |
700 |
2025/4/24 |
580 |
580 |
571 |
578 |
-0.69% |
500 |
2025/4/23 |
569 |
582 |
559 |
582 |
+2.28% |
4,900 |
2025/4/22 |
518 |
569 |
518 |
569 |
+10.06% |
62,700 |
2025/4/21 |
521 |
521 |
517 |
517 |
-0.77% |
400 |
2025/4/18 |
521 |
521 |
521 |
521 |
+0.97% |
300 |
2025/4/17 |
525 |
532 |
516 |
516 |
+0.19% |
900 |
2025/4/16 |
519 |
520 |
515 |
515 |
-0.58% |
400 |
2025/4/15 |
518 |
518 |
518 |
518 |
+0.19% |
400 |
2025/4/14 |
524 |
524 |
517 |
517 |
+3.82% |
3,800 |
2025/4/11 |
511 |
511 |
493 |
498 |
-2.92% |
1,500 |
2025/4/10 |
541 |
541 |
512 |
513 |
+0.39% |
2,400 |
2025/4/9 |
509 |
511 |
509 |
511 |
+0.59% |
900 |
2025/4/8 |
531 |
531 |
508 |
508 |
+8.32% |
2,500 |
2025/4/7 |
499 |
522 |
462 |
469 |
-10.50% |
3,600 |
2025/4/4 |
531 |
533 |
497 |
524 |
-1.50% |
5,300 |
2025/4/3 |
562 |
562 |
532 |
532 |
-5.34% |
2,200 |
2025/4/2 |
568 |
568 |
562 |
562 |
-0.88% |
1,600 |
2025/4/1 |
565 |
568 |
563 |
567 |
+1.61% |
1,400 |
2025/3/31 |
569 |
639 |
554 |
558 |
-2.11% |
54,200 |
2025/3/28 |
568 |
570 |
562 |
570 |
-0.18% |
1,500 |
2025/3/27 |
566 |
605 |
565 |
571 |
-0.70% |
3,100 |
2025/3/26 |
575 |
580 |
575 |
575 |
-0.17% |
1,200 |
2025/3/25 |
577 |
577 |
576 |
576 |
-0.35% |
1,000 |
2025/3/24 |
589 |
589 |
574 |
578 |
-1.87% |
1,000 |
2025/3/21 |
579 |
589 |
579 |
589 |
+2.79% |
400 |
2025/3/19 |
572 |
573 |
572 |
573 |
+0.53% |
200 |
2025/3/18 |
569 |
570 |
568 |
570 |
-1.55% |
600 |
2025/3/17 |
589 |
589 |
579 |
579 |
-3.18% |
1,800 |
2025/3/14 |
556 |
598 |
551 |
598 |
+7.55% |
1,800 |
2025/3/13 |
559 |
574 |
554 |
556 |
+0.00% |
1,500 |
2025/3/12 |
556 |
567 |
555 |
556 |
+0.18% |
1,900 |
2025/3/11 |
555 |
556 |
550 |
555 |
-0.18% |
1,200 |
2025/3/10 |
567 |
567 |
556 |
556 |
-2.46% |
700 |
2025/3/7 |
569 |
570 |
560 |
570 |
-1.55% |
600 |
2025/3/6 |
578 |
580 |
578 |
579 |
+3.76% |
600 |
2025/3/5 |
554 |
562 |
554 |
558 |
+0.72% |
800 |
2025/3/4 |
573 |
579 |
551 |
554 |
-4.15% |
2,900 |
2025/3/3 |
579 |
584 |
578 |
578 |
-1.20% |
1,600 |
2025/2/28 |
584 |
590 |
584 |
585 |
-0.85% |
3,000 |
2025/2/27 |
590 |
591 |
586 |
590 |
+1.03% |
2,400 |
2025/2/26 |
593 |
598 |
583 |
584 |
-1.68% |
4,900 |
2025/2/25 |
598 |
598 |
594 |
594 |
-0.34% |
700 |
2025/2/21 |
599 |
599 |
594 |
596 |
-0.17% |
1,000 |
2025/2/20 |
608 |
608 |
597 |
597 |
-1.65% |
3,100 |
2025/2/19 |
606 |
607 |
605 |
607 |
-0.82% |
300 |
2025/2/18 |
613 |
613 |
612 |
612 |
+0.16% |
1,100 |
2025/2/17 |
600 |
611 |
600 |
611 |
+1.50% |
3,500 |
2025/2/14 |
602 |
602 |
602 |
602 |
-0.50% |
400 |
2025/2/13 |
601 |
605 |
600 |
605 |
+1.00% |
1,100 |
2025/2/12 |
600 |
605 |
599 |
599 |
+0.00% |
2,000 |
2025/2/10 |
602 |
608 |
597 |
599 |
-3.70% |
6,900 |
2025/2/7 |
624 |
636 |
622 |
622 |
+0.32% |
7,200 |
2025/2/6 |
612 |
620 |
607 |
620 |
+1.31% |
2,200 |
2025/2/5 |
607 |
612 |
607 |
612 |
-0.49% |
1,100 |
2025/2/4 |
612 |
615 |
608 |
615 |
+0.49% |
2,900 |
2025/2/3 |
612 |
612 |
612 |
612 |
-0.16% |
600 |
2025/1/31 |
611 |
623 |
611 |
613 |
+0.00% |
1,300 |
2025/1/30 |
616 |
616 |
613 |
613 |
-0.16% |
800 |
2025/1/28 |
618 |
624 |
612 |
614 |
-0.97% |
8,200 |
2025/1/27 |
620 |
621 |
617 |
620 |
+0.65% |
700 |
2025/1/24 |
622 |
623 |
616 |
616 |
+0.00% |
800 |
2025/1/23 |
616 |
616 |
616 |
616 |
+0.33% |
3,600 |
2025/1/22 |
620 |
621 |
614 |
614 |
-0.97% |
2,600 |
2025/1/21 |
619 |
621 |
619 |
620 |
-0.64% |
2,000 |
2025/1/20 |
624 |
624 |
624 |
624 |
+0.16% |
500 |
2025/1/17 |
623 |
623 |
623 |
623 |
+0.00% |
200 |
2025/1/16 |
621 |
623 |
621 |
623 |
+0.97% |
1,100 |
2025/1/15 |
615 |
618 |
615 |
617 |
+0.33% |
500 |
2025/1/14 |
621 |
621 |
615 |
615 |
-0.97% |
300 |
2025/1/10 |
620 |
628 |
620 |
621 |
+0.16% |
1,200 |
|