日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
534 |
541 |
534 |
540 |
+0.37% |
4,800 |
2025/7/11 |
533 |
540 |
530 |
538 |
+0.94% |
2,300 |
2025/7/10 |
537 |
540 |
533 |
533 |
-0.19% |
3,800 |
2025/7/9 |
534 |
534 |
534 |
534 |
-0.56% |
100 |
2025/7/8 |
535 |
537 |
527 |
537 |
+0.37% |
300 |
2025/7/7 |
531 |
536 |
530 |
535 |
-0.19% |
1,000 |
2025/7/2 |
529 |
536 |
528 |
536 |
-0.37% |
400 |
2025/7/1 |
535 |
538 |
534 |
538 |
+0.00% |
500 |
2025/6/30 |
538 |
538 |
533 |
538 |
+0.00% |
500 |
2025/6/26 |
540 |
540 |
538 |
538 |
+0.00% |
200 |
2025/6/24 |
533 |
538 |
533 |
538 |
+0.94% |
200 |
2025/6/23 |
540 |
540 |
533 |
533 |
-1.30% |
300 |
2025/6/20 |
539 |
540 |
539 |
540 |
+0.19% |
1,100 |
2025/6/19 |
540 |
540 |
539 |
539 |
-0.19% |
300 |
2025/6/17 |
540 |
540 |
540 |
540 |
+0.00% |
1,800 |
2025/6/16 |
548 |
548 |
535 |
540 |
-0.92% |
2,300 |
2025/6/13 |
550 |
554 |
541 |
545 |
+0.93% |
6,700 |
2025/6/12 |
540 |
540 |
540 |
540 |
+0.00% |
500 |
2025/6/11 |
538 |
540 |
536 |
540 |
+0.00% |
400 |
2025/6/10 |
539 |
540 |
539 |
540 |
+1.31% |
2,800 |
2025/6/5 |
528 |
534 |
522 |
533 |
-0.93% |
1,500 |
2025/5/30 |
528 |
538 |
525 |
538 |
+0.00% |
400 |
2025/5/26 |
548 |
548 |
538 |
538 |
+0.00% |
200 |
2025/5/23 |
538 |
538 |
538 |
538 |
-0.37% |
400 |
2025/5/22 |
540 |
540 |
539 |
540 |
-0.18% |
400 |
2025/5/21 |
544 |
544 |
541 |
541 |
-1.46% |
300 |
2025/5/20 |
545 |
549 |
543 |
549 |
+0.73% |
3,100 |
2025/5/19 |
547 |
547 |
537 |
545 |
+0.37% |
2,100 |
2025/5/16 |
540 |
543 |
535 |
543 |
+0.56% |
400 |
2025/5/15 |
545 |
545 |
530 |
540 |
+0.00% |
7,700 |
2025/5/14 |
540 |
540 |
536 |
540 |
+0.93% |
2,000 |
2025/5/13 |
531 |
539 |
531 |
535 |
+1.33% |
800 |
2025/5/12 |
528 |
538 |
528 |
528 |
-1.86% |
600 |
2025/5/9 |
538 |
538 |
538 |
538 |
+0.00% |
500 |
2025/5/8 |
543 |
543 |
538 |
538 |
-1.28% |
1,800 |
2025/5/7 |
534 |
545 |
534 |
545 |
+0.18% |
2,300 |
2025/4/30 |
544 |
544 |
544 |
544 |
-0.73% |
200 |
2025/4/28 |
534 |
548 |
534 |
548 |
+2.62% |
1,800 |
2025/4/23 |
537 |
540 |
534 |
534 |
-1.11% |
400 |
2025/4/22 |
530 |
555 |
530 |
540 |
+1.12% |
17,500 |
2025/4/21 |
550 |
576 |
526 |
534 |
-1.11% |
15,100 |
2025/4/17 |
538 |
540 |
536 |
540 |
+0.37% |
1,600 |
2025/4/16 |
532 |
538 |
532 |
538 |
+1.13% |
700 |
2025/4/15 |
540 |
540 |
531 |
532 |
+0.38% |
2,100 |
2025/4/14 |
528 |
530 |
522 |
530 |
+0.95% |
700 |
2025/4/11 |
526 |
526 |
515 |
525 |
-0.19% |
700 |
2025/4/10 |
519 |
526 |
519 |
526 |
+3.14% |
2,100 |
2025/4/9 |
510 |
510 |
505 |
510 |
-0.97% |
1,400 |
2025/4/8 |
500 |
520 |
498 |
515 |
+9.57% |
5,000 |
2025/4/7 |
456 |
470 |
453 |
470 |
-5.24% |
1,200 |
2025/4/4 |
500 |
500 |
491 |
496 |
-4.62% |
3,000 |
2025/4/2 |
516 |
523 |
516 |
520 |
-2.07% |
3,100 |
2025/3/27 |
531 |
531 |
523 |
531 |
-1.85% |
600 |
2025/3/25 |
534 |
541 |
529 |
541 |
+1.31% |
600 |
2025/3/24 |
530 |
534 |
530 |
534 |
-1.11% |
400 |
2025/3/21 |
540 |
540 |
540 |
540 |
+0.19% |
100 |
2025/3/19 |
539 |
539 |
539 |
539 |
-0.92% |
100 |
2025/3/17 |
545 |
545 |
538 |
544 |
+1.49% |
2,300 |
2025/3/14 |
536 |
540 |
530 |
536 |
+1.32% |
3,400 |
2025/3/13 |
518 |
529 |
518 |
529 |
+2.32% |
400 |
2025/3/12 |
517 |
517 |
517 |
517 |
+0.00% |
100 |
2025/3/11 |
518 |
518 |
517 |
517 |
-0.19% |
300 |
2025/3/10 |
516 |
519 |
516 |
518 |
-0.77% |
700 |
2025/3/7 |
524 |
527 |
512 |
522 |
-0.57% |
900 |
2025/3/6 |
525 |
525 |
525 |
525 |
+1.94% |
200 |
2025/3/5 |
524 |
530 |
514 |
515 |
-2.46% |
4,100 |
2025/2/27 |
512 |
539 |
512 |
528 |
+1.15% |
6,800 |
2025/2/26 |
522 |
524 |
522 |
522 |
+1.95% |
600 |
2025/2/25 |
529 |
529 |
512 |
512 |
-3.03% |
500 |
2025/2/20 |
531 |
531 |
528 |
528 |
-0.19% |
1,100 |
2025/2/19 |
530 |
530 |
529 |
529 |
-2.04% |
1,300 |
2025/2/18 |
524 |
540 |
524 |
540 |
-0.74% |
700 |
2025/2/17 |
545 |
545 |
539 |
544 |
+0.00% |
1,500 |
2025/2/14 |
554 |
554 |
544 |
544 |
+1.87% |
2,500 |
2025/2/13 |
530 |
534 |
524 |
534 |
+2.30% |
700 |
2025/2/12 |
527 |
527 |
522 |
522 |
-0.38% |
600 |
2025/2/10 |
521 |
527 |
521 |
524 |
-0.19% |
1,100 |
2025/2/7 |
521 |
528 |
521 |
525 |
-0.94% |
800 |
2025/2/6 |
522 |
530 |
522 |
530 |
+1.53% |
700 |
2025/2/5 |
517 |
522 |
517 |
522 |
-0.95% |
700 |
2025/1/31 |
527 |
527 |
527 |
527 |
-0.75% |
100 |
2025/1/30 |
530 |
531 |
521 |
531 |
+0.00% |
700 |
2025/1/29 |
534 |
534 |
531 |
531 |
-0.56% |
200 |
2025/1/28 |
533 |
534 |
519 |
534 |
+0.75% |
1,800 |
2025/1/27 |
534 |
534 |
530 |
530 |
+0.00% |
200 |
2025/1/23 |
530 |
530 |
530 |
530 |
-1.30% |
300 |
2025/1/21 |
537 |
537 |
537 |
537 |
-0.56% |
100 |
2025/1/17 |
549 |
549 |
540 |
540 |
-0.74% |
1,700 |
2025/1/16 |
544 |
544 |
542 |
544 |
+0.55% |
600 |
2025/1/15 |
547 |
547 |
541 |
541 |
+0.74% |
1,800 |
2025/1/14 |
537 |
542 |
537 |
537 |
+0.56% |
400 |
2025/1/10 |
534 |
534 |
534 |
534 |
-0.93% |
200 |
2025/1/9 |
536 |
539 |
536 |
539 |
+0.37% |
400 |
2025/1/8 |
531 |
540 |
530 |
537 |
+0.56% |
4,000 |
2025/1/7 |
530 |
534 |
530 |
534 |
+0.00% |
1,300 |
2025/1/6 |
533 |
535 |
532 |
534 |
+0.00% |
2,000 |
2024/12/30 |
525 |
534 |
525 |
534 |
+1.91% |
1,700 |
2024/12/26 |
528 |
528 |
524 |
524 |
+1.16% |
1,400 |
2024/12/25 |
528 |
529 |
518 |
518 |
-1.89% |
1,500 |
2024/12/24 |
528 |
528 |
528 |
528 |
-0.94% |
3,200 |
2024/12/23 |
522 |
533 |
522 |
533 |
-1.11% |
3,900 |
2024/12/20 |
541 |
541 |
530 |
539 |
-0.37% |
1,800 |
2024/12/19 |
540 |
541 |
539 |
541 |
+0.37% |
5,400 |
2024/12/18 |
539 |
539 |
539 |
539 |
-0.19% |
100 |
2024/12/17 |
550 |
550 |
537 |
540 |
-0.92% |
3,300 |
2024/12/16 |
543 |
545 |
537 |
545 |
+0.00% |
3,000 |
2024/12/13 |
545 |
545 |
525 |
545 |
+5.42% |
13,500 |
2024/12/12 |
506 |
517 |
506 |
517 |
+2.17% |
900 |
2024/12/11 |
514 |
514 |
502 |
506 |
-1.56% |
7,600 |
2024/12/10 |
510 |
519 |
510 |
514 |
-0.19% |
900 |
2024/12/9 |
510 |
519 |
500 |
515 |
+0.00% |
6,500 |
2024/12/6 |
513 |
515 |
513 |
515 |
+0.39% |
200 |
2024/12/5 |
519 |
519 |
512 |
513 |
+0.59% |
1,400 |
2024/12/4 |
500 |
510 |
500 |
510 |
+0.00% |
800 |
2024/12/3 |
500 |
512 |
500 |
510 |
+0.00% |
3,000 |
2024/11/27 |
510 |
510 |
510 |
510 |
-0.39% |
600 |
2024/11/25 |
513 |
513 |
512 |
512 |
-0.39% |
500 |
2024/11/21 |
516 |
519 |
514 |
514 |
-1.15% |
2,700 |
2024/11/18 |
530 |
532 |
515 |
520 |
-1.70% |
10,800 |
2024/11/15 |
517 |
529 |
517 |
529 |
+3.73% |
5,200 |
2024/11/14 |
513 |
515 |
510 |
510 |
-0.58% |
1,500 |
2024/11/13 |
512 |
513 |
508 |
513 |
-0.58% |
2,300 |
2024/11/8 |
505 |
516 |
505 |
516 |
+0.39% |
4,400 |
|