日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
722 |
726 |
722 |
723 |
-0.96% |
1,400 |
2025/7/11 |
728 |
730 |
722 |
730 |
+0.55% |
1,800 |
2025/7/10 |
717 |
726 |
717 |
726 |
+1.54% |
2,600 |
2025/7/9 |
716 |
716 |
713 |
715 |
+0.00% |
300 |
2025/7/8 |
712 |
715 |
712 |
715 |
+0.42% |
2,500 |
2025/7/7 |
709 |
712 |
709 |
712 |
+0.42% |
2,200 |
2025/7/4 |
706 |
709 |
706 |
709 |
+0.42% |
1,100 |
2025/7/3 |
710 |
710 |
706 |
706 |
+0.28% |
900 |
2025/7/2 |
704 |
704 |
704 |
704 |
-0.98% |
100 |
2025/7/1 |
710 |
711 |
702 |
711 |
+0.28% |
1,600 |
2025/6/30 |
701 |
710 |
701 |
709 |
+0.85% |
1,000 |
2025/6/27 |
703 |
709 |
702 |
703 |
+0.00% |
2,500 |
2025/6/26 |
703 |
703 |
703 |
703 |
+0.00% |
600 |
2025/6/25 |
705 |
705 |
703 |
703 |
-0.28% |
1,800 |
2025/6/24 |
710 |
710 |
705 |
705 |
-0.28% |
300 |
2025/6/23 |
706 |
707 |
706 |
707 |
+0.28% |
700 |
2025/6/20 |
709 |
709 |
705 |
705 |
-0.14% |
500 |
2025/6/19 |
705 |
712 |
705 |
706 |
+0.43% |
700 |
2025/6/18 |
706 |
707 |
702 |
703 |
-0.85% |
1,400 |
2025/6/17 |
711 |
711 |
706 |
709 |
+0.00% |
700 |
2025/6/16 |
707 |
709 |
707 |
709 |
+1.00% |
1,000 |
2025/6/13 |
707 |
707 |
702 |
702 |
-0.71% |
700 |
2025/6/12 |
708 |
708 |
707 |
707 |
+0.00% |
400 |
2025/6/11 |
703 |
707 |
701 |
707 |
+1.00% |
1,300 |
2025/6/10 |
702 |
703 |
700 |
700 |
-0.28% |
500 |
2025/6/9 |
702 |
703 |
701 |
702 |
+0.14% |
400 |
2025/6/6 |
708 |
708 |
701 |
701 |
-0.28% |
1,600 |
2025/6/5 |
703 |
703 |
703 |
703 |
-0.14% |
200 |
2025/6/4 |
701 |
709 |
701 |
704 |
+0.28% |
700 |
2025/6/3 |
705 |
705 |
702 |
702 |
-1.13% |
200 |
2025/6/2 |
700 |
710 |
700 |
710 |
+1.43% |
2,400 |
2025/5/30 |
701 |
702 |
700 |
700 |
-0.28% |
2,000 |
2025/5/29 |
705 |
705 |
702 |
702 |
-0.43% |
900 |
2025/5/28 |
704 |
711 |
704 |
705 |
-0.14% |
1,500 |
2025/5/27 |
713 |
713 |
706 |
706 |
-0.98% |
600 |
2025/5/26 |
704 |
713 |
704 |
713 |
+1.13% |
400 |
2025/5/23 |
712 |
712 |
705 |
705 |
-0.42% |
900 |
2025/5/22 |
714 |
714 |
705 |
708 |
-0.70% |
2,900 |
2025/5/21 |
720 |
720 |
713 |
713 |
-0.56% |
800 |
2025/5/20 |
717 |
717 |
713 |
717 |
+0.00% |
1,600 |
2025/5/19 |
717 |
717 |
715 |
717 |
+0.00% |
600 |
2025/5/16 |
718 |
718 |
714 |
717 |
+0.14% |
800 |
2025/5/15 |
715 |
718 |
714 |
716 |
+0.42% |
800 |
2025/5/14 |
714 |
717 |
709 |
713 |
-0.14% |
1,500 |
2025/5/13 |
713 |
718 |
713 |
714 |
+0.28% |
600 |
2025/5/12 |
711 |
713 |
711 |
712 |
+0.14% |
500 |
2025/5/9 |
714 |
714 |
711 |
711 |
+0.42% |
200 |
2025/5/8 |
710 |
714 |
708 |
708 |
-1.12% |
1,900 |
2025/5/7 |
714 |
716 |
712 |
716 |
-0.14% |
1,700 |
2025/5/2 |
725 |
725 |
717 |
717 |
-0.97% |
900 |
2025/5/1 |
729 |
729 |
724 |
724 |
-0.69% |
1,000 |
2025/4/30 |
729 |
729 |
722 |
729 |
+0.00% |
2,000 |
2025/4/28 |
730 |
730 |
725 |
729 |
-0.14% |
1,300 |
2025/4/25 |
713 |
730 |
713 |
730 |
+2.82% |
600 |
2025/4/24 |
712 |
720 |
710 |
710 |
-0.84% |
1,400 |
2025/4/23 |
701 |
716 |
701 |
716 |
+0.85% |
800 |
2025/4/22 |
701 |
710 |
701 |
710 |
+1.28% |
600 |
2025/4/21 |
720 |
773 |
700 |
701 |
-2.64% |
24,500 |
2025/4/18 |
730 |
730 |
720 |
720 |
-0.41% |
2,200 |
2025/4/17 |
731 |
731 |
721 |
723 |
-1.36% |
800 |
2025/4/16 |
727 |
733 |
724 |
733 |
-0.68% |
1,900 |
2025/4/15 |
719 |
738 |
719 |
738 |
-1.34% |
4,900 |
2025/4/14 |
751 |
751 |
719 |
748 |
-1.19% |
7,700 |
2025/4/11 |
690 |
786 |
690 |
757 |
+8.92% |
77,100 |
2025/4/10 |
698 |
698 |
688 |
695 |
+0.87% |
1,100 |
2025/4/9 |
670 |
689 |
670 |
689 |
+2.84% |
1,000 |
2025/4/8 |
654 |
696 |
654 |
670 |
+4.04% |
1,600 |
2025/4/7 |
674 |
675 |
644 |
644 |
-5.85% |
4,300 |
2025/4/4 |
697 |
697 |
682 |
684 |
-2.29% |
4,800 |
2025/4/3 |
706 |
706 |
700 |
700 |
-1.13% |
1,900 |
2025/4/2 |
708 |
708 |
707 |
708 |
-0.28% |
1,600 |
2025/4/1 |
709 |
710 |
705 |
710 |
+0.71% |
300 |
2025/3/31 |
715 |
715 |
705 |
705 |
-1.40% |
1,600 |
2025/3/28 |
703 |
715 |
701 |
715 |
+1.85% |
2,500 |
2025/3/27 |
703 |
703 |
701 |
702 |
-0.14% |
900 |
2025/3/26 |
705 |
705 |
700 |
703 |
+0.43% |
900 |
2025/3/25 |
703 |
703 |
700 |
700 |
-0.14% |
6,900 |
2025/3/24 |
706 |
706 |
701 |
701 |
-0.71% |
3,000 |
2025/3/21 |
714 |
714 |
706 |
706 |
-0.42% |
1,400 |
2025/3/19 |
702 |
711 |
702 |
709 |
+0.71% |
1,400 |
2025/3/18 |
709 |
709 |
704 |
704 |
+0.00% |
800 |
2025/3/17 |
700 |
714 |
700 |
704 |
+0.57% |
900 |
2025/3/14 |
703 |
703 |
700 |
700 |
+0.43% |
1,200 |
2025/3/13 |
698 |
700 |
697 |
697 |
+0.14% |
1,100 |
2025/3/12 |
696 |
698 |
696 |
696 |
+0.00% |
600 |
2025/3/11 |
695 |
697 |
694 |
696 |
+0.14% |
800 |
2025/3/10 |
695 |
696 |
695 |
695 |
+0.00% |
800 |
2025/3/7 |
695 |
697 |
694 |
695 |
+0.00% |
1,000 |
2025/3/6 |
694 |
695 |
694 |
695 |
+0.00% |
1,300 |
2025/3/5 |
695 |
695 |
694 |
695 |
+0.00% |
1,000 |
2025/3/4 |
696 |
698 |
695 |
695 |
-0.57% |
1,600 |
2025/3/3 |
701 |
704 |
699 |
699 |
-0.29% |
2,200 |
2025/2/28 |
701 |
702 |
700 |
701 |
+0.14% |
2,500 |
2025/2/27 |
706 |
706 |
694 |
700 |
-5.79% |
11,800 |
2025/2/26 |
736 |
744 |
735 |
743 |
+0.81% |
8,900 |
2025/2/25 |
737 |
739 |
735 |
737 |
-0.14% |
6,000 |
2025/2/21 |
738 |
738 |
732 |
738 |
+0.68% |
2,200 |
2025/2/20 |
732 |
733 |
730 |
733 |
+0.00% |
2,900 |
2025/2/19 |
734 |
736 |
733 |
733 |
-0.41% |
1,300 |
2025/2/18 |
735 |
737 |
735 |
736 |
+0.00% |
1,800 |
2025/2/17 |
735 |
738 |
733 |
736 |
+0.27% |
2,900 |
2025/2/14 |
731 |
734 |
731 |
734 |
+0.27% |
1,200 |
2025/2/13 |
731 |
734 |
730 |
732 |
+0.27% |
1,600 |
2025/2/12 |
727 |
732 |
727 |
730 |
+0.14% |
600 |
2025/2/10 |
718 |
735 |
718 |
729 |
+2.10% |
2,400 |
2025/2/7 |
713 |
718 |
713 |
714 |
+0.14% |
1,200 |
2025/2/6 |
720 |
720 |
713 |
713 |
-0.14% |
1,200 |
2025/2/5 |
726 |
729 |
712 |
714 |
-1.65% |
3,200 |
2025/2/4 |
732 |
734 |
726 |
726 |
-0.14% |
1,100 |
2025/2/3 |
730 |
736 |
725 |
727 |
-0.27% |
2,800 |
2025/1/31 |
731 |
735 |
729 |
729 |
-0.14% |
1,600 |
2025/1/30 |
735 |
736 |
730 |
730 |
-0.68% |
2,000 |
2025/1/29 |
709 |
735 |
709 |
735 |
+3.81% |
1,900 |
2025/1/28 |
708 |
715 |
708 |
708 |
+0.00% |
1,500 |
2025/1/27 |
709 |
713 |
704 |
708 |
+0.85% |
900 |
2025/1/24 |
698 |
707 |
698 |
702 |
+0.00% |
1,100 |
2025/1/23 |
704 |
712 |
700 |
702 |
-0.28% |
5,200 |
2025/1/22 |
710 |
710 |
704 |
704 |
-0.28% |
1,900 |
2025/1/21 |
710 |
710 |
706 |
706 |
-0.56% |
1,600 |
2025/1/20 |
721 |
721 |
705 |
710 |
+0.57% |
3,100 |
2025/1/17 |
711 |
712 |
706 |
706 |
-0.84% |
4,800 |
2025/1/16 |
716 |
716 |
712 |
712 |
-0.42% |
2,600 |
2025/1/15 |
716 |
716 |
715 |
715 |
-1.11% |
1,600 |
|