日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
926 |
930 |
925 |
929 |
+0.22% |
5,100 |
2025/7/11 |
923 |
930 |
923 |
927 |
+0.32% |
2,700 |
2025/7/10 |
923 |
925 |
922 |
924 |
+0.11% |
1,900 |
2025/7/9 |
925 |
925 |
923 |
923 |
+0.00% |
3,300 |
2025/7/8 |
921 |
926 |
921 |
923 |
+0.00% |
1,300 |
2025/7/7 |
926 |
930 |
922 |
923 |
-1.18% |
5,700 |
2025/7/4 |
931 |
934 |
931 |
934 |
+0.32% |
600 |
2025/7/3 |
937 |
937 |
930 |
931 |
-0.64% |
700 |
2025/7/2 |
929 |
939 |
921 |
937 |
+0.75% |
2,400 |
2025/7/1 |
926 |
930 |
917 |
930 |
+1.20% |
3,500 |
2025/6/30 |
950 |
950 |
910 |
919 |
-2.34% |
29,200 |
2025/6/27 |
929 |
944 |
928 |
941 |
+1.51% |
11,400 |
2025/6/26 |
925 |
928 |
921 |
927 |
+0.54% |
3,900 |
2025/6/25 |
924 |
924 |
916 |
922 |
+0.33% |
2,000 |
2025/6/24 |
923 |
923 |
911 |
919 |
+0.55% |
2,800 |
2025/6/23 |
917 |
923 |
911 |
914 |
-1.30% |
4,300 |
2025/6/20 |
927 |
927 |
903 |
926 |
+0.33% |
8,600 |
2025/6/19 |
927 |
927 |
923 |
923 |
+0.00% |
1,300 |
2025/6/18 |
918 |
923 |
918 |
923 |
+0.65% |
900 |
2025/6/17 |
916 |
919 |
916 |
917 |
+0.11% |
500 |
2025/6/16 |
916 |
920 |
916 |
916 |
+0.00% |
1,400 |
2025/6/13 |
930 |
930 |
916 |
916 |
-1.29% |
4,900 |
2025/6/12 |
929 |
929 |
928 |
928 |
-0.11% |
600 |
2025/6/11 |
927 |
930 |
927 |
929 |
+0.11% |
1,500 |
2025/6/10 |
926 |
928 |
924 |
928 |
+0.32% |
1,300 |
2025/6/9 |
927 |
927 |
925 |
925 |
+0.00% |
2,500 |
2025/6/6 |
924 |
925 |
922 |
925 |
+0.43% |
2,600 |
2025/6/5 |
923 |
923 |
920 |
921 |
+0.11% |
1,900 |
2025/6/4 |
922 |
924 |
918 |
920 |
+0.22% |
1,700 |
2025/6/3 |
923 |
923 |
917 |
918 |
+0.00% |
1,400 |
2025/6/2 |
923 |
924 |
918 |
918 |
+0.11% |
5,200 |
2025/5/30 |
913 |
917 |
912 |
917 |
+0.44% |
6,100 |
2025/5/29 |
912 |
913 |
911 |
913 |
+0.33% |
3,600 |
2025/5/28 |
907 |
910 |
905 |
910 |
+0.33% |
32,200 |
2025/5/27 |
903 |
907 |
903 |
907 |
+0.67% |
400 |
2025/5/26 |
911 |
911 |
901 |
901 |
-0.88% |
2,100 |
2025/5/23 |
909 |
910 |
909 |
909 |
+0.00% |
1,200 |
2025/5/22 |
904 |
909 |
904 |
909 |
+0.44% |
1,200 |
2025/5/21 |
907 |
907 |
903 |
905 |
+0.11% |
2,300 |
2025/5/20 |
900 |
905 |
898 |
904 |
+0.44% |
3,100 |
2025/5/19 |
900 |
902 |
896 |
900 |
+0.78% |
4,500 |
2025/5/16 |
900 |
904 |
893 |
893 |
-0.78% |
7,800 |
2025/5/15 |
900 |
900 |
898 |
900 |
+0.11% |
1,500 |
2025/5/14 |
903 |
903 |
896 |
899 |
+0.11% |
2,300 |
2025/5/13 |
902 |
904 |
898 |
898 |
+0.00% |
5,500 |
2025/5/12 |
900 |
904 |
898 |
898 |
+0.00% |
3,000 |
2025/5/9 |
898 |
900 |
896 |
898 |
+0.34% |
1,800 |
2025/5/8 |
894 |
898 |
894 |
895 |
+0.22% |
1,700 |
2025/5/7 |
892 |
922 |
888 |
893 |
+0.11% |
32,000 |
2025/5/2 |
901 |
925 |
879 |
892 |
-0.22% |
28,300 |
2025/5/1 |
913 |
949 |
893 |
894 |
-2.19% |
88,200 |
2025/4/30 |
880 |
945 |
880 |
914 |
+4.22% |
34,200 |
2025/4/28 |
890 |
920 |
870 |
877 |
-0.11% |
55,200 |
2025/4/25 |
898 |
966 |
867 |
878 |
-2.23% |
68,600 |
2025/4/24 |
895 |
966 |
891 |
898 |
+0.79% |
51,400 |
2025/4/23 |
890 |
891 |
889 |
891 |
+0.68% |
2,900 |
2025/4/22 |
880 |
888 |
880 |
885 |
+0.91% |
4,400 |
2025/4/21 |
888 |
888 |
877 |
877 |
-0.11% |
5,200 |
2025/4/18 |
875 |
880 |
875 |
878 |
+0.23% |
1,600 |
2025/4/17 |
883 |
888 |
876 |
876 |
-0.57% |
3,300 |
2025/4/16 |
890 |
890 |
881 |
881 |
-0.56% |
2,400 |
2025/4/15 |
898 |
898 |
881 |
886 |
-0.45% |
5,000 |
2025/4/14 |
886 |
898 |
886 |
890 |
-3.37% |
8,800 |
2025/4/11 |
876 |
921 |
870 |
921 |
+2.45% |
8,300 |
2025/4/10 |
885 |
900 |
866 |
899 |
+7.02% |
7,100 |
2025/4/9 |
846 |
846 |
826 |
840 |
-1.06% |
2,200 |
2025/4/8 |
847 |
849 |
805 |
849 |
+3.92% |
12,100 |
2025/4/7 |
838 |
854 |
795 |
817 |
-8.10% |
17,600 |
2025/4/4 |
901 |
901 |
874 |
889 |
-2.41% |
7,200 |
2025/4/3 |
909 |
911 |
902 |
911 |
-0.44% |
6,300 |
2025/4/2 |
919 |
919 |
915 |
915 |
-0.22% |
500 |
2025/4/1 |
917 |
919 |
915 |
917 |
+0.00% |
1,100 |
2025/3/31 |
921 |
922 |
914 |
917 |
-0.54% |
6,800 |
2025/3/28 |
922 |
922 |
910 |
922 |
+0.22% |
10,700 |
2025/3/27 |
921 |
921 |
918 |
920 |
+0.00% |
1,100 |
2025/3/26 |
924 |
925 |
917 |
920 |
-0.22% |
2,600 |
2025/3/25 |
920 |
925 |
918 |
922 |
+0.33% |
3,100 |
2025/3/24 |
918 |
920 |
917 |
919 |
+0.11% |
2,500 |
2025/3/21 |
916 |
918 |
914 |
918 |
+0.33% |
4,500 |
2025/3/19 |
915 |
916 |
915 |
915 |
+0.00% |
400 |
2025/3/18 |
914 |
916 |
914 |
915 |
+0.00% |
1,100 |
2025/3/17 |
917 |
918 |
915 |
915 |
-0.22% |
1,600 |
2025/3/14 |
919 |
919 |
912 |
917 |
-0.22% |
700 |
2025/3/13 |
919 |
919 |
919 |
919 |
+0.44% |
900 |
2025/3/12 |
915 |
915 |
911 |
915 |
+0.00% |
900 |
2025/3/11 |
914 |
915 |
906 |
915 |
+0.44% |
3,400 |
2025/3/10 |
920 |
920 |
909 |
911 |
+0.00% |
2,300 |
2025/3/7 |
912 |
913 |
910 |
911 |
-0.44% |
1,300 |
2025/3/6 |
912 |
916 |
912 |
915 |
+0.55% |
1,700 |
2025/3/5 |
913 |
913 |
908 |
910 |
-0.11% |
1,200 |
2025/3/4 |
915 |
916 |
911 |
911 |
-0.33% |
1,700 |
2025/3/3 |
908 |
914 |
906 |
914 |
+0.66% |
4,100 |
2025/2/28 |
916 |
916 |
907 |
908 |
-0.87% |
3,000 |
2025/2/27 |
907 |
916 |
903 |
916 |
-1.51% |
37,100 |
2025/2/26 |
932 |
932 |
930 |
930 |
-0.21% |
3,100 |
2025/2/25 |
924 |
933 |
924 |
932 |
-0.11% |
2,900 |
2025/2/21 |
932 |
933 |
925 |
933 |
+0.32% |
4,400 |
2025/2/20 |
930 |
930 |
928 |
930 |
+0.00% |
1,600 |
2025/2/19 |
931 |
933 |
930 |
930 |
+0.00% |
3,600 |
2025/2/18 |
929 |
930 |
924 |
930 |
+0.54% |
1,500 |
2025/2/17 |
930 |
930 |
925 |
925 |
-0.54% |
2,200 |
2025/2/14 |
929 |
930 |
929 |
930 |
+0.32% |
1,100 |
2025/2/13 |
927 |
928 |
927 |
927 |
+0.00% |
900 |
2025/2/12 |
929 |
930 |
927 |
927 |
+0.00% |
2,400 |
2025/2/10 |
926 |
929 |
925 |
927 |
+0.43% |
1,600 |
2025/2/7 |
925 |
926 |
923 |
923 |
+0.11% |
600 |
2025/2/6 |
923 |
925 |
920 |
922 |
-0.22% |
1,900 |
2025/2/5 |
929 |
929 |
923 |
924 |
-0.54% |
1,100 |
2025/2/4 |
932 |
933 |
925 |
929 |
-0.32% |
1,600 |
2025/2/3 |
927 |
932 |
925 |
932 |
+0.11% |
3,200 |
2025/1/31 |
927 |
931 |
923 |
931 |
+0.54% |
4,200 |
2025/1/30 |
913 |
930 |
913 |
926 |
+1.42% |
9,600 |
2025/1/29 |
911 |
913 |
911 |
913 |
+0.55% |
1,300 |
2025/1/28 |
906 |
909 |
906 |
908 |
-0.11% |
3,300 |
2025/1/27 |
908 |
909 |
904 |
909 |
+0.11% |
1,300 |
2025/1/24 |
904 |
909 |
904 |
908 |
+0.55% |
2,000 |
2025/1/23 |
905 |
910 |
903 |
903 |
+0.00% |
3,300 |
2025/1/22 |
904 |
913 |
903 |
903 |
-0.22% |
4,100 |
2025/1/21 |
906 |
908 |
900 |
905 |
+0.00% |
3,100 |
2025/1/20 |
903 |
905 |
903 |
905 |
+0.56% |
2,100 |
2025/1/17 |
904 |
904 |
900 |
900 |
-0.44% |
4,000 |
2025/1/16 |
910 |
910 |
902 |
904 |
-0.22% |
3,100 |
2025/1/15 |
911 |
911 |
903 |
906 |
-0.44% |
3,100 |
|