日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
794 |
799 |
783 |
786 |
+0.90% |
2,500 |
2025/7/11 |
781 |
783 |
777 |
779 |
+0.52% |
2,200 |
2025/7/10 |
777 |
784 |
771 |
775 |
+1.04% |
6,100 |
2025/7/9 |
786 |
819 |
762 |
767 |
-2.42% |
32,800 |
2025/7/8 |
755 |
795 |
755 |
786 |
+4.52% |
9,700 |
2025/7/7 |
761 |
763 |
752 |
752 |
-2.08% |
7,100 |
2025/7/4 |
774 |
784 |
755 |
768 |
-1.03% |
15,900 |
2025/7/3 |
781 |
781 |
775 |
776 |
-0.64% |
3,000 |
2025/7/2 |
800 |
800 |
780 |
781 |
-1.64% |
8,600 |
2025/7/1 |
785 |
807 |
784 |
794 |
+0.13% |
9,800 |
2025/6/30 |
777 |
820 |
777 |
793 |
+1.80% |
32,400 |
2025/6/27 |
800 |
800 |
776 |
779 |
-1.39% |
17,200 |
2025/6/26 |
826 |
845 |
789 |
790 |
-3.89% |
25,700 |
2025/6/25 |
829 |
853 |
811 |
822 |
-0.84% |
93,600 |
2025/6/24 |
872 |
900 |
823 |
829 |
-12.46% |
297,900 |
2025/6/23 |
800 |
947 |
800 |
947 |
+18.82% |
1,151,300 |
2025/6/20 |
871 |
885 |
797 |
797 |
-12.99% |
231,100 |
2025/6/19 |
871 |
916 |
802 |
916 |
+19.58% |
650,600 |
2025/6/18 |
753 |
766 |
753 |
766 |
+2.00% |
1,000 |
2025/6/17 |
750 |
762 |
745 |
751 |
+0.13% |
1,700 |
2025/6/16 |
766 |
766 |
744 |
750 |
-2.09% |
3,400 |
2025/6/13 |
767 |
784 |
762 |
766 |
-0.13% |
2,200 |
2025/6/12 |
767 |
767 |
767 |
767 |
+0.13% |
400 |
2025/6/11 |
751 |
766 |
751 |
766 |
+2.00% |
2,600 |
2025/6/10 |
736 |
762 |
736 |
751 |
+1.35% |
2,000 |
2025/6/9 |
734 |
741 |
734 |
741 |
+0.82% |
800 |
2025/6/6 |
740 |
740 |
735 |
735 |
+1.24% |
600 |
2025/6/5 |
725 |
734 |
725 |
726 |
+0.14% |
5,300 |
2025/6/4 |
730 |
738 |
725 |
725 |
+0.00% |
5,700 |
2025/6/3 |
726 |
739 |
725 |
725 |
-0.14% |
1,600 |
2025/6/2 |
717 |
731 |
717 |
726 |
+1.26% |
600 |
2025/5/30 |
723 |
729 |
716 |
717 |
-1.51% |
2,500 |
2025/5/29 |
718 |
733 |
718 |
728 |
+0.55% |
700 |
2025/5/28 |
733 |
733 |
723 |
724 |
-1.76% |
800 |
2025/5/27 |
706 |
737 |
702 |
737 |
+0.96% |
8,100 |
2025/5/26 |
741 |
741 |
730 |
730 |
-1.48% |
700 |
2025/5/23 |
741 |
755 |
740 |
741 |
+0.00% |
900 |
2025/5/22 |
759 |
759 |
741 |
741 |
-2.37% |
1,700 |
2025/5/21 |
747 |
766 |
747 |
759 |
+3.69% |
5,400 |
2025/5/20 |
731 |
737 |
727 |
732 |
-0.54% |
2,100 |
2025/5/19 |
732 |
736 |
724 |
736 |
+0.82% |
3,800 |
2025/5/16 |
724 |
730 |
720 |
730 |
-0.14% |
700 |
2025/5/15 |
730 |
731 |
724 |
731 |
+0.00% |
400 |
2025/5/14 |
733 |
733 |
719 |
731 |
-0.81% |
2,500 |
2025/5/13 |
740 |
740 |
732 |
737 |
+1.10% |
1,000 |
2025/5/12 |
725 |
729 |
725 |
729 |
+0.28% |
800 |
2025/5/9 |
726 |
727 |
716 |
727 |
+0.14% |
600 |
2025/5/8 |
724 |
726 |
724 |
726 |
+0.28% |
500 |
2025/5/7 |
718 |
724 |
718 |
724 |
+0.98% |
500 |
2025/5/2 |
717 |
717 |
717 |
717 |
+0.00% |
300 |
2025/5/1 |
730 |
735 |
717 |
717 |
-1.65% |
3,900 |
2025/4/30 |
727 |
729 |
715 |
729 |
+2.39% |
2,500 |
2025/4/25 |
712 |
712 |
712 |
712 |
+0.00% |
200 |
2025/4/24 |
729 |
729 |
712 |
712 |
+0.28% |
500 |
2025/4/23 |
711 |
711 |
710 |
710 |
-0.98% |
700 |
2025/4/22 |
710 |
724 |
710 |
717 |
-0.83% |
300 |
2025/4/21 |
703 |
723 |
703 |
723 |
+2.70% |
1,500 |
2025/4/17 |
704 |
704 |
704 |
704 |
+0.00% |
100 |
2025/4/16 |
709 |
709 |
704 |
704 |
-0.71% |
400 |
2025/4/15 |
722 |
724 |
709 |
709 |
+0.28% |
400 |
2025/4/14 |
705 |
707 |
705 |
707 |
+1.00% |
200 |
2025/4/11 |
699 |
700 |
698 |
700 |
-0.57% |
500 |
2025/4/10 |
700 |
704 |
679 |
704 |
+4.45% |
2,300 |
2025/4/9 |
664 |
674 |
664 |
674 |
-2.60% |
1,300 |
2025/4/8 |
671 |
692 |
671 |
692 |
+7.96% |
700 |
2025/4/7 |
631 |
700 |
631 |
641 |
-8.43% |
8,400 |
2025/4/4 |
718 |
718 |
700 |
700 |
-6.42% |
2,300 |
2025/4/3 |
727 |
748 |
723 |
748 |
+2.47% |
1,000 |
2025/4/2 |
730 |
730 |
730 |
730 |
-1.48% |
700 |
2025/4/1 |
740 |
741 |
740 |
741 |
+0.82% |
200 |
2025/3/31 |
761 |
767 |
719 |
735 |
-7.08% |
7,000 |
2025/3/28 |
776 |
794 |
776 |
791 |
+2.46% |
1,300 |
2025/3/27 |
759 |
772 |
759 |
772 |
+1.71% |
800 |
2025/3/26 |
755 |
776 |
755 |
759 |
+0.53% |
2,800 |
2025/3/25 |
753 |
755 |
753 |
755 |
+0.27% |
500 |
2025/3/24 |
752 |
753 |
752 |
753 |
+0.13% |
700 |
2025/3/21 |
750 |
752 |
750 |
752 |
+0.40% |
900 |
2025/3/19 |
743 |
749 |
743 |
749 |
+0.40% |
500 |
2025/3/18 |
757 |
757 |
726 |
746 |
+0.54% |
3,100 |
2025/3/17 |
757 |
767 |
742 |
742 |
-1.98% |
7,400 |
2025/3/14 |
757 |
765 |
757 |
757 |
+0.00% |
700 |
2025/3/13 |
763 |
763 |
755 |
757 |
-0.79% |
400 |
2025/3/12 |
759 |
764 |
752 |
763 |
-1.42% |
600 |
2025/3/11 |
774 |
774 |
774 |
774 |
+0.00% |
300 |
2025/3/10 |
760 |
774 |
760 |
774 |
+1.98% |
400 |
2025/3/7 |
740 |
767 |
740 |
759 |
+2.57% |
600 |
2025/3/6 |
755 |
755 |
740 |
740 |
-1.46% |
300 |
2025/3/5 |
741 |
768 |
740 |
751 |
+0.81% |
600 |
2025/3/3 |
745 |
745 |
745 |
745 |
-1.97% |
400 |
2025/2/28 |
762 |
767 |
760 |
760 |
-2.19% |
2,000 |
2025/2/27 |
751 |
779 |
751 |
777 |
+1.83% |
600 |
2025/2/26 |
751 |
766 |
741 |
763 |
+1.19% |
4,200 |
2025/2/25 |
756 |
756 |
753 |
754 |
-0.92% |
300 |
2025/2/19 |
760 |
761 |
760 |
761 |
+0.13% |
200 |
2025/2/18 |
754 |
760 |
754 |
760 |
-0.39% |
700 |
2025/2/17 |
762 |
767 |
756 |
763 |
-1.80% |
5,100 |
2025/2/14 |
768 |
777 |
746 |
777 |
+1.70% |
6,400 |
2025/2/13 |
747 |
764 |
747 |
764 |
+0.26% |
1,800 |
2025/2/12 |
760 |
762 |
759 |
762 |
+0.26% |
500 |
2025/2/10 |
760 |
760 |
741 |
760 |
+0.00% |
2,200 |
2025/2/6 |
765 |
765 |
759 |
760 |
-0.91% |
600 |
2025/2/5 |
760 |
770 |
753 |
767 |
+0.92% |
1,400 |
2025/2/4 |
761 |
761 |
760 |
760 |
-1.30% |
1,100 |
2025/2/3 |
774 |
774 |
768 |
770 |
+0.26% |
1,000 |
2025/1/31 |
767 |
768 |
760 |
768 |
-0.26% |
2,100 |
2025/1/30 |
774 |
774 |
770 |
770 |
-1.53% |
1,000 |
2025/1/29 |
777 |
782 |
777 |
782 |
+0.64% |
600 |
2025/1/28 |
773 |
777 |
772 |
777 |
+0.52% |
400 |
2025/1/27 |
787 |
788 |
773 |
773 |
-0.90% |
900 |
2025/1/24 |
773 |
783 |
768 |
780 |
+2.23% |
3,400 |
2025/1/23 |
772 |
772 |
763 |
763 |
-1.29% |
1,200 |
2025/1/22 |
779 |
784 |
772 |
773 |
-0.90% |
3,900 |
2025/1/21 |
766 |
786 |
756 |
780 |
+2.50% |
7,800 |
2025/1/20 |
743 |
764 |
743 |
761 |
+2.84% |
6,800 |
2025/1/17 |
742 |
742 |
735 |
740 |
-0.54% |
2,700 |
2025/1/16 |
735 |
744 |
727 |
744 |
+1.22% |
3,100 |
2025/1/15 |
727 |
735 |
722 |
735 |
+2.08% |
2,400 |
2025/1/14 |
722 |
732 |
720 |
720 |
-2.31% |
2,600 |
2025/1/10 |
729 |
737 |
725 |
737 |
+0.00% |
1,700 |
2025/1/9 |
735 |
737 |
724 |
737 |
+0.82% |
7,400 |
2025/1/8 |
720 |
731 |
719 |
731 |
+1.53% |
3,700 |
2025/1/7 |
706 |
720 |
700 |
720 |
+1.98% |
1,800 |
2025/1/6 |
692 |
706 |
692 |
706 |
+2.02% |
4,800 |
|