日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
538 |
538 |
535 |
535 |
-0.37% |
1,600 |
2025/7/10 |
536 |
541 |
536 |
537 |
+0.19% |
3,200 |
2025/7/9 |
534 |
536 |
533 |
536 |
+0.00% |
1,600 |
2025/7/8 |
537 |
540 |
535 |
536 |
-0.56% |
1,200 |
2025/7/7 |
543 |
543 |
535 |
539 |
-0.37% |
1,400 |
2025/7/4 |
536 |
541 |
535 |
541 |
+0.93% |
1,500 |
2025/7/3 |
538 |
539 |
536 |
536 |
-1.29% |
1,200 |
2025/7/2 |
538 |
543 |
538 |
543 |
+0.74% |
500 |
2025/7/1 |
538 |
550 |
537 |
539 |
-0.19% |
5,500 |
2025/6/30 |
537 |
540 |
537 |
540 |
+0.56% |
900 |
2025/6/27 |
544 |
545 |
535 |
537 |
-1.29% |
5,400 |
2025/6/26 |
550 |
550 |
541 |
544 |
-0.18% |
2,900 |
2025/6/25 |
547 |
547 |
540 |
545 |
+0.18% |
500 |
2025/6/24 |
540 |
546 |
540 |
544 |
+0.93% |
5,100 |
2025/6/23 |
536 |
542 |
536 |
539 |
-0.92% |
1,700 |
2025/6/20 |
538 |
544 |
530 |
544 |
+0.93% |
6,700 |
2025/6/19 |
545 |
547 |
535 |
539 |
-1.28% |
6,100 |
2025/6/18 |
546 |
546 |
546 |
546 |
+0.00% |
1,000 |
2025/6/17 |
546 |
546 |
543 |
546 |
+0.37% |
1,300 |
2025/6/16 |
536 |
545 |
536 |
544 |
+0.74% |
2,900 |
2025/6/13 |
541 |
541 |
536 |
540 |
-0.18% |
5,300 |
2025/6/12 |
544 |
550 |
541 |
541 |
-1.28% |
3,400 |
2025/6/11 |
538 |
548 |
538 |
548 |
+0.18% |
13,500 |
2025/6/10 |
548 |
580 |
541 |
547 |
+0.00% |
41,500 |
2025/6/9 |
564 |
564 |
547 |
547 |
-3.87% |
4,500 |
2025/6/6 |
547 |
579 |
544 |
569 |
+4.21% |
27,700 |
2025/6/5 |
569 |
595 |
544 |
546 |
-5.70% |
86,600 |
2025/6/4 |
566 |
580 |
551 |
579 |
+0.52% |
7,200 |
2025/6/3 |
545 |
580 |
541 |
576 |
+7.66% |
13,800 |
2025/6/2 |
552 |
561 |
535 |
535 |
-7.12% |
14,000 |
2025/5/30 |
531 |
587 |
529 |
576 |
+8.27% |
70,300 |
2025/5/29 |
532 |
533 |
526 |
532 |
+1.14% |
5,100 |
2025/5/28 |
525 |
595 |
523 |
526 |
+0.38% |
169,400 |
2025/5/27 |
523 |
532 |
523 |
524 |
+0.19% |
400 |
2025/5/26 |
525 |
525 |
523 |
523 |
-1.13% |
1,300 |
2025/5/23 |
532 |
532 |
529 |
529 |
-0.56% |
400 |
2025/5/22 |
530 |
532 |
524 |
532 |
-0.19% |
2,100 |
2025/5/21 |
531 |
537 |
531 |
533 |
+0.38% |
800 |
2025/5/20 |
530 |
532 |
530 |
531 |
+0.19% |
15,700 |
2025/5/19 |
521 |
530 |
512 |
530 |
+1.73% |
2,100 |
2025/5/16 |
521 |
521 |
521 |
521 |
+0.00% |
200 |
2025/5/15 |
524 |
524 |
521 |
521 |
-0.57% |
900 |
2025/5/14 |
520 |
531 |
520 |
524 |
+0.77% |
1,900 |
2025/5/13 |
533 |
533 |
520 |
520 |
-2.44% |
3,500 |
2025/5/12 |
536 |
539 |
532 |
533 |
-0.93% |
1,200 |
2025/5/9 |
533 |
538 |
533 |
538 |
+0.94% |
2,100 |
2025/5/8 |
535 |
537 |
533 |
533 |
-0.93% |
600 |
2025/5/7 |
548 |
548 |
532 |
538 |
+1.13% |
4,900 |
2025/5/2 |
540 |
560 |
529 |
532 |
-0.37% |
13,600 |
2025/5/1 |
539 |
539 |
533 |
534 |
+0.00% |
400 |
2025/4/30 |
534 |
534 |
534 |
534 |
+0.00% |
700 |
2025/4/28 |
534 |
537 |
534 |
534 |
-0.37% |
700 |
2025/4/25 |
535 |
536 |
531 |
536 |
+0.19% |
1,500 |
2025/4/24 |
534 |
535 |
533 |
535 |
+0.19% |
2,200 |
2025/4/23 |
530 |
534 |
530 |
534 |
+0.75% |
1,300 |
2025/4/22 |
530 |
530 |
530 |
530 |
+0.19% |
500 |
2025/4/21 |
525 |
529 |
525 |
529 |
-0.75% |
300 |
2025/4/18 |
530 |
536 |
529 |
533 |
-0.19% |
1,300 |
2025/4/17 |
524 |
536 |
524 |
534 |
+1.91% |
3,500 |
2025/4/16 |
526 |
536 |
524 |
524 |
-1.32% |
2,800 |
2025/4/15 |
532 |
532 |
522 |
531 |
-0.38% |
3,500 |
2025/4/14 |
528 |
542 |
528 |
533 |
-0.56% |
4,700 |
2025/4/11 |
530 |
539 |
529 |
536 |
-0.74% |
3,100 |
2025/4/10 |
566 |
566 |
533 |
540 |
+0.75% |
3,300 |
2025/4/9 |
572 |
572 |
521 |
536 |
-2.90% |
11,800 |
2025/4/8 |
478 |
554 |
475 |
552 |
+15.48% |
93,400 |
2025/4/7 |
500 |
500 |
478 |
478 |
-4.59% |
16,400 |
2025/4/4 |
514 |
526 |
501 |
501 |
-2.53% |
6,200 |
2025/4/3 |
527 |
527 |
514 |
514 |
-3.02% |
4,100 |
2025/4/2 |
531 |
531 |
530 |
530 |
-0.19% |
300 |
2025/4/1 |
526 |
533 |
526 |
531 |
+1.14% |
400 |
2025/3/31 |
522 |
532 |
522 |
525 |
-2.96% |
5,100 |
2025/3/28 |
528 |
541 |
528 |
541 |
+2.85% |
2,000 |
2025/3/27 |
530 |
533 |
526 |
526 |
-1.31% |
3,400 |
2025/3/26 |
528 |
535 |
524 |
533 |
+1.33% |
6,400 |
2025/3/25 |
531 |
532 |
525 |
526 |
-2.41% |
18,000 |
2025/3/24 |
540 |
550 |
535 |
539 |
-1.46% |
2,800 |
2025/3/21 |
543 |
552 |
525 |
547 |
+0.74% |
14,100 |
2025/3/19 |
547 |
555 |
541 |
543 |
-0.55% |
2,400 |
2025/3/18 |
550 |
553 |
544 |
546 |
-0.36% |
4,300 |
2025/3/17 |
551 |
551 |
544 |
548 |
+0.74% |
900 |
2025/3/14 |
542 |
544 |
542 |
544 |
+0.18% |
2,400 |
2025/3/13 |
545 |
545 |
543 |
543 |
-0.73% |
300 |
2025/3/12 |
545 |
551 |
545 |
547 |
-0.55% |
1,700 |
2025/3/11 |
543 |
550 |
532 |
550 |
+0.00% |
2,200 |
2025/3/10 |
550 |
550 |
550 |
550 |
+0.00% |
100 |
2025/3/7 |
537 |
550 |
537 |
550 |
+2.42% |
700 |
2025/3/6 |
537 |
538 |
537 |
537 |
+0.00% |
1,200 |
2025/3/5 |
541 |
548 |
537 |
537 |
-1.29% |
2,500 |
2025/3/4 |
548 |
550 |
536 |
544 |
-2.16% |
8,100 |
2025/3/3 |
548 |
556 |
546 |
556 |
+1.28% |
2,400 |
2025/2/28 |
559 |
559 |
549 |
549 |
-0.72% |
500 |
2025/2/27 |
555 |
555 |
553 |
553 |
+0.91% |
400 |
2025/2/26 |
549 |
549 |
548 |
548 |
+0.18% |
700 |
2025/2/25 |
550 |
551 |
546 |
547 |
-0.55% |
1,900 |
2025/2/21 |
555 |
555 |
550 |
550 |
-1.26% |
900 |
2025/2/20 |
555 |
557 |
555 |
557 |
-0.18% |
300 |
2025/2/19 |
556 |
558 |
547 |
558 |
+0.72% |
2,100 |
2025/2/18 |
552 |
556 |
545 |
554 |
+2.03% |
3,000 |
2025/2/17 |
542 |
555 |
541 |
543 |
+0.18% |
2,500 |
2025/2/14 |
547 |
551 |
542 |
542 |
-0.91% |
3,100 |
2025/2/13 |
549 |
558 |
545 |
547 |
-0.18% |
6,100 |
2025/2/12 |
572 |
586 |
548 |
548 |
-3.69% |
10,300 |
2025/2/10 |
565 |
570 |
559 |
569 |
+0.53% |
3,000 |
2025/2/7 |
557 |
566 |
555 |
566 |
+1.62% |
3,500 |
2025/2/6 |
556 |
563 |
556 |
557 |
+0.54% |
900 |
2025/2/5 |
573 |
573 |
554 |
554 |
-1.60% |
2,100 |
2025/2/4 |
567 |
567 |
558 |
563 |
-1.57% |
600 |
2025/2/3 |
562 |
572 |
562 |
572 |
+2.14% |
700 |
2025/1/31 |
563 |
570 |
560 |
560 |
-2.27% |
1,300 |
2025/1/30 |
559 |
573 |
555 |
573 |
+2.32% |
1,800 |
2025/1/29 |
559 |
560 |
559 |
560 |
+0.00% |
1,200 |
2025/1/28 |
552 |
560 |
548 |
560 |
+0.36% |
1,400 |
2025/1/27 |
551 |
558 |
551 |
558 |
+1.27% |
900 |
2025/1/24 |
545 |
556 |
545 |
551 |
+1.29% |
600 |
2025/1/23 |
552 |
555 |
543 |
544 |
-2.51% |
4,400 |
2025/1/22 |
557 |
558 |
557 |
558 |
+1.45% |
300 |
2025/1/21 |
559 |
559 |
548 |
550 |
-0.54% |
1,300 |
2025/1/20 |
549 |
556 |
547 |
553 |
+1.47% |
1,800 |
2025/1/17 |
555 |
566 |
545 |
545 |
-1.62% |
7,700 |
2025/1/16 |
547 |
555 |
547 |
554 |
+1.47% |
500 |
2025/1/15 |
551 |
551 |
546 |
546 |
-0.91% |
5,800 |
2025/1/14 |
554 |
562 |
550 |
551 |
-1.96% |
4,300 |
|