日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
785 |
788 |
784 |
788 |
+0.51% |
1,300 |
2025/6/19 |
784 |
785 |
778 |
784 |
+0.00% |
1,900 |
2025/6/18 |
768 |
784 |
768 |
784 |
+1.42% |
3,600 |
2025/6/17 |
778 |
778 |
772 |
773 |
-0.64% |
1,000 |
2025/6/16 |
780 |
781 |
772 |
778 |
-0.26% |
900 |
2025/6/13 |
780 |
780 |
769 |
780 |
+0.00% |
2,100 |
2025/6/12 |
768 |
780 |
768 |
780 |
+1.56% |
2,900 |
2025/6/11 |
777 |
779 |
768 |
768 |
-1.16% |
2,900 |
2025/6/10 |
770 |
783 |
770 |
777 |
+0.91% |
1,500 |
2025/6/9 |
782 |
782 |
770 |
770 |
-1.53% |
600 |
2025/6/6 |
775 |
782 |
767 |
782 |
+0.90% |
2,200 |
2025/6/5 |
779 |
779 |
774 |
775 |
-0.51% |
1,600 |
2025/6/4 |
785 |
787 |
777 |
779 |
+0.00% |
2,900 |
2025/6/3 |
776 |
783 |
771 |
779 |
+0.39% |
11,600 |
2025/6/2 |
760 |
780 |
757 |
776 |
-1.52% |
11,200 |
2025/5/30 |
763 |
790 |
762 |
788 |
+9.75% |
101,000 |
2025/5/29 |
718 |
718 |
714 |
718 |
+0.00% |
2,000 |
2025/5/28 |
714 |
719 |
711 |
718 |
+1.41% |
7,400 |
2025/5/27 |
708 |
708 |
708 |
708 |
+0.00% |
300 |
2025/5/26 |
701 |
717 |
701 |
708 |
-0.56% |
3,200 |
2025/5/23 |
707 |
712 |
707 |
712 |
+0.14% |
3,400 |
2025/5/22 |
705 |
711 |
704 |
711 |
+1.43% |
2,600 |
2025/5/21 |
710 |
713 |
701 |
701 |
-1.13% |
1,100 |
2025/5/20 |
712 |
712 |
709 |
709 |
-0.42% |
1,100 |
2025/5/19 |
715 |
715 |
712 |
712 |
-0.42% |
1,300 |
2025/5/16 |
740 |
740 |
715 |
715 |
-3.90% |
6,500 |
2025/5/15 |
741 |
744 |
741 |
744 |
+0.54% |
300 |
2025/5/14 |
742 |
742 |
740 |
740 |
+0.00% |
700 |
2025/5/13 |
741 |
741 |
740 |
740 |
-0.27% |
3,400 |
2025/5/12 |
750 |
750 |
742 |
742 |
+0.13% |
500 |
2025/5/9 |
741 |
742 |
741 |
741 |
+0.00% |
900 |
2025/5/8 |
744 |
744 |
741 |
741 |
+0.00% |
4,200 |
2025/5/7 |
762 |
762 |
741 |
741 |
-0.80% |
3,000 |
2025/5/2 |
751 |
751 |
739 |
747 |
+1.49% |
500 |
2025/5/1 |
733 |
751 |
730 |
736 |
-0.94% |
3,300 |
2025/4/30 |
729 |
760 |
729 |
743 |
+1.36% |
2,400 |
2025/4/28 |
732 |
747 |
731 |
733 |
-1.74% |
3,400 |
2025/4/25 |
753 |
761 |
729 |
746 |
+0.27% |
800 |
2025/4/24 |
733 |
744 |
726 |
744 |
+0.68% |
2,200 |
2025/4/23 |
724 |
739 |
723 |
739 |
+1.93% |
2,200 |
2025/4/22 |
727 |
727 |
725 |
725 |
-0.28% |
1,100 |
2025/4/21 |
717 |
742 |
715 |
727 |
+0.97% |
2,200 |
2025/4/18 |
710 |
737 |
709 |
720 |
+0.70% |
3,300 |
2025/4/17 |
714 |
718 |
714 |
715 |
+0.14% |
800 |
2025/4/16 |
722 |
736 |
711 |
714 |
-1.65% |
3,900 |
2025/4/15 |
723 |
726 |
715 |
726 |
-0.14% |
1,600 |
2025/4/14 |
698 |
734 |
698 |
727 |
+4.15% |
3,100 |
2025/4/11 |
716 |
716 |
680 |
698 |
-2.65% |
5,500 |
2025/4/10 |
718 |
746 |
716 |
717 |
+2.43% |
1,600 |
2025/4/9 |
721 |
721 |
700 |
700 |
-0.85% |
600 |
2025/4/8 |
730 |
730 |
692 |
706 |
+2.32% |
6,300 |
2025/4/7 |
635 |
701 |
635 |
690 |
-9.21% |
16,800 |
2025/4/4 |
762 |
762 |
760 |
760 |
-1.94% |
13,700 |
2025/4/3 |
776 |
780 |
770 |
775 |
-0.64% |
2,400 |
2025/4/2 |
781 |
783 |
780 |
780 |
-0.13% |
1,500 |
2025/4/1 |
785 |
785 |
778 |
781 |
+0.13% |
2,300 |
2025/3/31 |
787 |
787 |
775 |
780 |
-1.64% |
15,200 |
2025/3/28 |
794 |
794 |
784 |
793 |
-2.58% |
6,300 |
2025/3/27 |
821 |
822 |
808 |
814 |
-0.85% |
2,700 |
2025/3/26 |
817 |
821 |
810 |
821 |
+0.61% |
2,000 |
2025/3/25 |
810 |
816 |
810 |
816 |
+0.74% |
400 |
2025/3/24 |
810 |
816 |
809 |
810 |
+0.12% |
2,700 |
2025/3/21 |
805 |
809 |
805 |
809 |
+0.87% |
2,000 |
2025/3/19 |
806 |
807 |
801 |
802 |
+0.12% |
1,000 |
2025/3/18 |
805 |
805 |
797 |
801 |
+0.50% |
4,000 |
2025/3/17 |
801 |
804 |
797 |
797 |
-0.25% |
5,800 |
2025/3/14 |
805 |
807 |
799 |
799 |
-0.75% |
4,700 |
2025/3/13 |
814 |
816 |
800 |
805 |
-0.62% |
4,600 |
2025/3/12 |
812 |
821 |
810 |
810 |
-0.61% |
2,800 |
2025/3/11 |
816 |
816 |
815 |
815 |
-0.97% |
300 |
2025/3/10 |
813 |
823 |
810 |
823 |
+0.98% |
1,800 |
2025/3/7 |
816 |
816 |
813 |
815 |
-0.61% |
2,800 |
2025/3/6 |
816 |
820 |
816 |
820 |
+1.23% |
1,000 |
2025/3/5 |
813 |
813 |
810 |
810 |
+0.00% |
200 |
2025/3/4 |
810 |
810 |
810 |
810 |
+0.00% |
100 |
2025/3/3 |
815 |
815 |
810 |
810 |
-0.61% |
400 |
2025/2/28 |
805 |
815 |
805 |
815 |
+0.99% |
500 |
2025/2/27 |
807 |
815 |
805 |
807 |
+0.00% |
4,000 |
2025/2/26 |
807 |
807 |
802 |
807 |
+0.25% |
3,300 |
2025/2/25 |
805 |
805 |
801 |
805 |
+0.00% |
5,600 |
2025/2/21 |
808 |
808 |
805 |
805 |
-0.12% |
1,700 |
2025/2/20 |
814 |
814 |
806 |
806 |
-0.98% |
600 |
2025/2/19 |
808 |
815 |
808 |
814 |
-0.25% |
1,300 |
2025/2/18 |
804 |
816 |
804 |
816 |
+1.62% |
700 |
2025/2/17 |
813 |
816 |
803 |
803 |
-3.72% |
3,800 |
2025/2/14 |
835 |
835 |
834 |
834 |
+0.72% |
1,600 |
2025/2/13 |
836 |
836 |
828 |
828 |
-0.96% |
800 |
2025/2/12 |
833 |
836 |
831 |
836 |
+0.12% |
700 |
2025/2/10 |
831 |
835 |
830 |
835 |
+0.24% |
1,400 |
2025/2/7 |
824 |
833 |
824 |
833 |
+1.22% |
700 |
2025/2/6 |
823 |
823 |
823 |
823 |
-0.48% |
200 |
2025/2/5 |
825 |
827 |
822 |
827 |
+0.12% |
800 |
2025/2/4 |
826 |
826 |
826 |
826 |
+0.61% |
300 |
2025/2/3 |
820 |
826 |
820 |
821 |
-0.12% |
500 |
2025/1/31 |
818 |
822 |
818 |
822 |
+0.49% |
700 |
2025/1/30 |
826 |
826 |
818 |
818 |
-1.45% |
700 |
2025/1/29 |
819 |
834 |
819 |
830 |
+1.72% |
1,100 |
2025/1/28 |
810 |
816 |
810 |
816 |
+0.74% |
400 |
2025/1/27 |
816 |
817 |
810 |
810 |
-0.61% |
7,000 |
2025/1/24 |
813 |
815 |
813 |
815 |
+0.49% |
1,000 |
2025/1/23 |
824 |
824 |
811 |
811 |
-0.25% |
1,200 |
2025/1/22 |
814 |
818 |
813 |
813 |
+0.00% |
2,100 |
2025/1/21 |
812 |
818 |
812 |
813 |
+0.25% |
600 |
2025/1/20 |
835 |
835 |
811 |
811 |
-1.10% |
800 |
2025/1/17 |
820 |
820 |
820 |
820 |
+0.12% |
100 |
2025/1/16 |
805 |
819 |
805 |
819 |
-0.12% |
1,400 |
2025/1/15 |
827 |
827 |
820 |
820 |
-0.85% |
800 |
2025/1/14 |
822 |
837 |
818 |
827 |
-0.36% |
1,200 |
2025/1/10 |
820 |
830 |
820 |
830 |
+1.22% |
700 |
2025/1/9 |
820 |
830 |
820 |
820 |
-1.20% |
1,300 |
2025/1/8 |
810 |
830 |
810 |
830 |
+2.72% |
600 |
2025/1/7 |
825 |
825 |
806 |
808 |
-1.82% |
1,000 |
2025/1/6 |
842 |
845 |
823 |
823 |
-0.48% |
1,200 |
2024/12/30 |
821 |
830 |
800 |
827 |
-0.72% |
4,200 |
2024/12/27 |
808 |
838 |
808 |
833 |
+2.46% |
19,700 |
2024/12/26 |
806 |
821 |
806 |
813 |
+0.87% |
17,900 |
2024/12/25 |
806 |
807 |
800 |
806 |
+0.00% |
2,600 |
2024/12/24 |
790 |
806 |
790 |
806 |
+1.77% |
1,700 |
2024/12/23 |
783 |
792 |
783 |
792 |
+0.25% |
24,800 |
2024/12/20 |
792 |
796 |
789 |
790 |
-0.25% |
1,900 |
2024/12/19 |
795 |
795 |
788 |
792 |
-0.63% |
1,200 |
2024/12/18 |
796 |
797 |
794 |
797 |
+0.13% |
800 |
2024/12/17 |
798 |
800 |
796 |
796 |
-0.25% |
1,400 |
|