日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
811 |
813 |
809 |
812 |
+0.25% |
1,600 |
2025/7/11 |
810 |
810 |
809 |
810 |
+0.12% |
600 |
2025/7/10 |
823 |
823 |
807 |
809 |
-0.25% |
6,700 |
2025/7/9 |
809 |
812 |
809 |
811 |
+0.37% |
800 |
2025/7/8 |
809 |
810 |
808 |
808 |
-0.37% |
1,900 |
2025/7/7 |
810 |
827 |
808 |
811 |
-6.78% |
24,800 |
2025/7/4 |
839 |
883 |
838 |
870 |
+1.16% |
25,100 |
2025/7/3 |
836 |
860 |
835 |
860 |
+2.38% |
3,300 |
2025/7/2 |
844 |
845 |
832 |
840 |
-1.06% |
5,800 |
2025/7/1 |
850 |
850 |
838 |
849 |
+0.35% |
5,000 |
2025/6/30 |
872 |
872 |
831 |
846 |
-2.98% |
9,500 |
2025/6/27 |
881 |
895 |
871 |
872 |
+0.69% |
12,500 |
2025/6/26 |
857 |
866 |
850 |
866 |
+2.61% |
23,700 |
2025/6/25 |
848 |
848 |
812 |
844 |
+0.84% |
10,000 |
2025/6/24 |
854 |
854 |
807 |
837 |
-2.11% |
17,500 |
2025/6/23 |
845 |
900 |
804 |
855 |
+6.34% |
39,500 |
2025/6/20 |
814 |
814 |
803 |
804 |
+0.25% |
300 |
2025/6/18 |
802 |
802 |
802 |
802 |
+0.00% |
100 |
2025/6/17 |
805 |
805 |
802 |
802 |
-0.37% |
500 |
2025/6/16 |
843 |
843 |
805 |
805 |
-3.59% |
14,900 |
2025/6/13 |
828 |
835 |
825 |
835 |
+1.21% |
1,900 |
2025/6/12 |
820 |
825 |
820 |
825 |
+0.73% |
1,500 |
2025/6/11 |
816 |
825 |
816 |
819 |
+0.86% |
3,200 |
2025/6/10 |
803 |
812 |
803 |
812 |
+1.50% |
700 |
2025/6/9 |
800 |
800 |
800 |
800 |
+0.00% |
600 |
2025/6/6 |
790 |
800 |
790 |
800 |
+1.39% |
800 |
2025/6/5 |
796 |
796 |
789 |
789 |
+0.13% |
200 |
2025/6/4 |
788 |
788 |
788 |
788 |
+0.90% |
200 |
2025/6/3 |
767 |
787 |
767 |
781 |
-0.13% |
1,500 |
2025/6/2 |
798 |
798 |
763 |
782 |
-0.13% |
2,200 |
2025/5/30 |
783 |
783 |
783 |
783 |
+0.00% |
100 |
2025/5/29 |
790 |
790 |
783 |
783 |
-1.01% |
200 |
2025/5/28 |
795 |
795 |
791 |
791 |
-1.49% |
400 |
2025/5/26 |
803 |
803 |
803 |
803 |
+1.01% |
2,100 |
2025/5/23 |
792 |
795 |
791 |
795 |
+0.51% |
800 |
2025/5/22 |
795 |
795 |
791 |
791 |
+0.00% |
200 |
2025/5/21 |
794 |
794 |
785 |
791 |
+0.76% |
300 |
2025/5/20 |
779 |
785 |
779 |
785 |
+0.64% |
200 |
2025/5/19 |
777 |
780 |
777 |
780 |
+0.39% |
300 |
2025/5/16 |
775 |
777 |
775 |
777 |
+0.26% |
200 |
2025/5/15 |
786 |
786 |
775 |
775 |
+0.00% |
1,600 |
2025/5/14 |
793 |
793 |
762 |
775 |
-1.27% |
3,500 |
2025/5/13 |
787 |
787 |
785 |
785 |
-0.63% |
500 |
2025/5/12 |
795 |
795 |
790 |
790 |
+0.38% |
300 |
2025/5/9 |
785 |
787 |
785 |
787 |
+0.25% |
300 |
2025/5/8 |
764 |
796 |
764 |
785 |
+2.61% |
3,900 |
2025/5/7 |
783 |
783 |
765 |
765 |
-4.02% |
2,800 |
2025/5/2 |
796 |
807 |
796 |
797 |
+0.13% |
1,000 |
2025/5/1 |
806 |
807 |
796 |
796 |
+0.13% |
1,400 |
2025/4/28 |
809 |
809 |
794 |
795 |
+0.13% |
2,700 |
2025/4/25 |
793 |
794 |
793 |
794 |
+0.13% |
800 |
2025/4/24 |
789 |
793 |
789 |
793 |
+0.00% |
500 |
2025/4/23 |
779 |
794 |
779 |
793 |
+3.93% |
600 |
2025/4/22 |
763 |
763 |
763 |
763 |
-1.55% |
100 |
2025/4/21 |
748 |
778 |
748 |
775 |
+3.61% |
400 |
2025/4/18 |
733 |
748 |
733 |
748 |
+1.91% |
400 |
2025/4/17 |
730 |
734 |
730 |
734 |
+0.55% |
700 |
2025/4/16 |
750 |
789 |
730 |
730 |
-1.08% |
5,100 |
2025/4/15 |
750 |
750 |
738 |
738 |
-0.27% |
1,600 |
2025/4/14 |
737 |
744 |
737 |
740 |
-1.33% |
1,700 |
2025/4/11 |
747 |
750 |
746 |
750 |
-0.40% |
600 |
2025/4/10 |
762 |
762 |
747 |
753 |
+0.80% |
600 |
2025/4/9 |
752 |
752 |
747 |
747 |
-0.53% |
1,000 |
2025/4/8 |
751 |
752 |
745 |
751 |
+0.54% |
1,600 |
2025/4/7 |
715 |
747 |
698 |
747 |
-3.61% |
6,000 |
2025/4/4 |
794 |
809 |
775 |
775 |
-2.64% |
1,400 |
2025/4/3 |
796 |
796 |
796 |
796 |
-0.62% |
600 |
2025/4/1 |
810 |
815 |
799 |
801 |
+0.25% |
1,400 |
2025/3/31 |
799 |
799 |
799 |
799 |
-1.11% |
100 |
2025/3/28 |
816 |
816 |
798 |
808 |
-0.86% |
4,100 |
2025/3/27 |
818 |
818 |
815 |
815 |
-0.49% |
400 |
2025/3/26 |
819 |
820 |
819 |
819 |
+0.86% |
2,300 |
2025/3/25 |
804 |
812 |
804 |
812 |
+0.12% |
1,000 |
2025/3/24 |
805 |
811 |
800 |
811 |
+1.00% |
2,200 |
2025/3/21 |
803 |
804 |
803 |
803 |
+0.38% |
1,200 |
2025/3/19 |
800 |
800 |
800 |
800 |
-1.23% |
400 |
2025/3/17 |
810 |
810 |
810 |
810 |
+1.00% |
2,300 |
2025/3/14 |
806 |
806 |
802 |
802 |
+0.88% |
400 |
2025/3/13 |
796 |
796 |
795 |
795 |
-0.13% |
200 |
2025/3/12 |
802 |
804 |
796 |
796 |
-0.87% |
400 |
2025/3/11 |
799 |
803 |
799 |
803 |
+0.50% |
300 |
2025/3/10 |
790 |
799 |
790 |
799 |
+1.14% |
1,400 |
2025/3/7 |
793 |
803 |
790 |
790 |
-0.25% |
900 |
2025/3/6 |
800 |
800 |
792 |
792 |
-1.25% |
800 |
2025/3/5 |
804 |
804 |
802 |
802 |
-0.99% |
300 |
2025/3/3 |
812 |
812 |
810 |
810 |
+0.25% |
500 |
2025/2/28 |
798 |
808 |
798 |
808 |
+1.25% |
300 |
2025/2/27 |
800 |
800 |
798 |
798 |
-0.25% |
8,900 |
2025/2/26 |
806 |
806 |
800 |
800 |
-0.37% |
3,000 |
2025/2/25 |
802 |
804 |
800 |
803 |
+0.12% |
1,900 |
2025/2/21 |
805 |
805 |
802 |
802 |
+0.12% |
500 |
2025/2/20 |
802 |
805 |
801 |
801 |
-0.12% |
1,200 |
2025/2/19 |
802 |
802 |
802 |
802 |
+0.12% |
200 |
2025/2/18 |
806 |
806 |
801 |
801 |
-0.62% |
1,000 |
2025/2/17 |
813 |
813 |
806 |
806 |
-0.74% |
2,300 |
2025/2/14 |
806 |
812 |
805 |
812 |
+0.87% |
600 |
2025/2/13 |
807 |
807 |
805 |
805 |
-0.25% |
900 |
2025/2/12 |
805 |
808 |
805 |
807 |
+0.88% |
2,200 |
2025/2/10 |
795 |
808 |
795 |
800 |
+0.50% |
800 |
2025/2/7 |
789 |
803 |
788 |
796 |
+0.89% |
1,400 |
2025/2/6 |
805 |
805 |
789 |
789 |
-1.99% |
3,000 |
2025/2/5 |
805 |
805 |
805 |
805 |
+0.00% |
300 |
2025/2/4 |
804 |
805 |
804 |
805 |
+0.37% |
300 |
2025/2/3 |
805 |
805 |
801 |
802 |
-0.50% |
2,200 |
2025/1/31 |
807 |
807 |
806 |
806 |
-0.62% |
800 |
2025/1/29 |
813 |
813 |
811 |
811 |
-0.73% |
1,300 |
2025/1/28 |
817 |
817 |
817 |
817 |
+0.00% |
100 |
2025/1/27 |
827 |
827 |
817 |
817 |
-0.85% |
3,100 |
2025/1/24 |
817 |
824 |
817 |
824 |
+1.10% |
600 |
2025/1/23 |
821 |
821 |
815 |
815 |
-0.24% |
500 |
2025/1/22 |
820 |
820 |
817 |
817 |
-0.85% |
200 |
2025/1/20 |
820 |
826 |
820 |
824 |
+0.49% |
500 |
2025/1/17 |
828 |
828 |
820 |
820 |
-0.36% |
1,900 |
2025/1/16 |
820 |
823 |
818 |
823 |
+0.24% |
500 |
2025/1/15 |
821 |
821 |
820 |
821 |
+0.00% |
1,600 |
2025/1/14 |
829 |
829 |
821 |
821 |
-1.08% |
1,600 |
2025/1/10 |
829 |
831 |
829 |
830 |
+0.12% |
900 |
2025/1/9 |
828 |
829 |
828 |
829 |
-0.24% |
200 |
2025/1/8 |
831 |
831 |
831 |
831 |
+0.00% |
300 |
2025/1/7 |
832 |
834 |
823 |
831 |
-0.12% |
800 |
2025/1/6 |
834 |
834 |
832 |
832 |
+1.46% |
900 |
2024/12/30 |
835 |
835 |
820 |
820 |
-1.68% |
200 |
2024/12/27 |
819 |
834 |
819 |
834 |
+2.96% |
1,000 |
|