日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
643 |
644 |
643 |
644 |
+0.47% |
600 |
2025/7/11 |
644 |
648 |
636 |
641 |
-0.47% |
3,200 |
2025/7/10 |
630 |
652 |
630 |
644 |
+2.22% |
4,200 |
2025/7/9 |
643 |
694 |
625 |
630 |
-2.02% |
49,300 |
2025/7/8 |
643 |
643 |
643 |
643 |
+0.00% |
500 |
2025/7/7 |
632 |
643 |
631 |
643 |
+1.42% |
2,400 |
2025/7/4 |
627 |
634 |
627 |
634 |
+1.12% |
500 |
2025/7/3 |
624 |
632 |
624 |
627 |
-0.79% |
600 |
2025/7/2 |
631 |
633 |
614 |
632 |
+0.00% |
2,000 |
2025/7/1 |
614 |
635 |
614 |
632 |
+2.93% |
1,100 |
2025/6/30 |
619 |
634 |
605 |
614 |
+0.16% |
2,700 |
2025/6/27 |
633 |
639 |
610 |
613 |
-3.01% |
10,500 |
2025/6/26 |
648 |
678 |
632 |
632 |
-0.94% |
25,500 |
2025/6/25 |
621 |
642 |
601 |
638 |
+1.92% |
5,300 |
2025/6/24 |
605 |
645 |
605 |
626 |
+1.79% |
7,400 |
2025/6/23 |
598 |
617 |
598 |
615 |
+1.99% |
1,200 |
2025/6/20 |
611 |
613 |
603 |
603 |
-0.82% |
1,000 |
2025/6/19 |
595 |
608 |
595 |
608 |
+2.18% |
3,400 |
2025/6/18 |
593 |
619 |
593 |
595 |
+0.68% |
4,300 |
2025/6/17 |
580 |
593 |
580 |
591 |
+2.25% |
1,100 |
2025/6/16 |
576 |
578 |
575 |
578 |
+0.17% |
1,500 |
2025/6/13 |
581 |
581 |
577 |
577 |
-1.20% |
700 |
2025/6/12 |
581 |
588 |
581 |
584 |
-0.34% |
300 |
2025/6/11 |
588 |
588 |
582 |
586 |
-0.51% |
700 |
2025/6/10 |
583 |
589 |
583 |
589 |
+1.03% |
700 |
2025/6/9 |
582 |
587 |
582 |
583 |
-0.34% |
1,500 |
2025/6/6 |
586 |
586 |
585 |
585 |
+0.86% |
300 |
2025/6/5 |
580 |
580 |
580 |
580 |
+0.00% |
300 |
2025/6/4 |
586 |
586 |
580 |
580 |
-0.85% |
800 |
2025/6/3 |
584 |
588 |
584 |
585 |
+0.17% |
500 |
2025/6/2 |
580 |
584 |
580 |
584 |
+0.17% |
300 |
2025/5/30 |
573 |
583 |
571 |
583 |
+0.00% |
400 |
2025/5/29 |
578 |
584 |
578 |
583 |
+0.87% |
700 |
2025/5/28 |
582 |
583 |
578 |
578 |
-0.52% |
500 |
2025/5/27 |
570 |
581 |
570 |
581 |
+2.47% |
700 |
2025/5/26 |
571 |
583 |
567 |
567 |
-4.22% |
17,200 |
2025/5/23 |
587 |
593 |
587 |
592 |
+1.02% |
400 |
2025/5/22 |
586 |
595 |
586 |
586 |
-0.17% |
800 |
2025/5/21 |
586 |
587 |
586 |
587 |
-1.01% |
800 |
2025/5/20 |
585 |
597 |
585 |
593 |
+2.07% |
3,800 |
2025/5/19 |
592 |
592 |
581 |
581 |
-0.34% |
400 |
2025/5/16 |
587 |
587 |
580 |
583 |
-1.69% |
800 |
2025/5/15 |
578 |
593 |
578 |
593 |
+2.60% |
300 |
2025/5/14 |
579 |
583 |
578 |
578 |
-0.86% |
1,700 |
2025/5/13 |
597 |
597 |
581 |
583 |
-1.52% |
3,100 |
2025/5/12 |
592 |
598 |
592 |
592 |
-0.84% |
1,700 |
2025/5/9 |
582 |
597 |
582 |
597 |
+2.58% |
1,800 |
2025/5/8 |
583 |
585 |
582 |
582 |
-0.17% |
400 |
2025/5/7 |
596 |
598 |
583 |
583 |
-1.19% |
2,600 |
2025/5/2 |
587 |
590 |
568 |
590 |
+0.51% |
4,400 |
2025/5/1 |
574 |
597 |
574 |
587 |
+2.09% |
4,300 |
2025/4/28 |
575 |
575 |
575 |
575 |
+0.00% |
200 |
2025/4/24 |
582 |
591 |
575 |
575 |
-0.86% |
2,000 |
2025/4/23 |
567 |
581 |
562 |
580 |
+3.76% |
2,200 |
2025/4/22 |
583 |
600 |
557 |
559 |
-2.44% |
18,700 |
2025/4/21 |
560 |
573 |
560 |
573 |
+0.88% |
1,300 |
2025/4/18 |
561 |
578 |
561 |
568 |
+1.25% |
400 |
2025/4/17 |
580 |
582 |
560 |
561 |
-2.77% |
3,300 |
2025/4/16 |
567 |
583 |
567 |
577 |
+1.76% |
700 |
2025/4/15 |
557 |
574 |
557 |
567 |
+2.16% |
1,100 |
2025/4/14 |
548 |
583 |
548 |
555 |
+1.28% |
3,700 |
2025/4/11 |
535 |
548 |
535 |
548 |
+1.48% |
600 |
2025/4/10 |
544 |
554 |
540 |
540 |
+0.93% |
5,900 |
2025/4/9 |
521 |
535 |
513 |
535 |
+3.28% |
3,900 |
2025/4/8 |
520 |
543 |
517 |
518 |
+2.37% |
8,600 |
2025/4/7 |
549 |
573 |
506 |
506 |
-13.95% |
22,300 |
2025/4/4 |
600 |
601 |
549 |
588 |
-2.33% |
12,600 |
2025/4/3 |
617 |
617 |
599 |
602 |
-3.53% |
10,600 |
2025/4/2 |
620 |
632 |
620 |
624 |
+0.81% |
2,600 |
2025/4/1 |
624 |
626 |
619 |
619 |
-0.80% |
2,900 |
2025/3/31 |
627 |
630 |
620 |
624 |
-1.73% |
5,000 |
2025/3/28 |
630 |
635 |
630 |
635 |
+0.95% |
600 |
2025/3/27 |
627 |
634 |
627 |
629 |
+0.00% |
1,700 |
2025/3/26 |
626 |
633 |
626 |
629 |
+0.16% |
2,600 |
2025/3/25 |
626 |
630 |
626 |
628 |
+0.32% |
1,000 |
2025/3/24 |
626 |
627 |
626 |
626 |
+0.16% |
1,600 |
2025/3/21 |
632 |
633 |
625 |
625 |
+0.48% |
1,000 |
2025/3/19 |
623 |
626 |
622 |
622 |
-0.80% |
1,400 |
2025/3/18 |
626 |
632 |
625 |
627 |
+0.16% |
1,500 |
2025/3/17 |
628 |
633 |
624 |
626 |
+0.48% |
1,300 |
2025/3/14 |
626 |
632 |
623 |
623 |
-0.64% |
1,900 |
2025/3/13 |
626 |
627 |
622 |
627 |
+0.80% |
1,200 |
2025/3/12 |
618 |
626 |
617 |
622 |
+0.32% |
1,500 |
2025/3/11 |
618 |
626 |
618 |
620 |
-0.64% |
1,700 |
2025/3/10 |
620 |
625 |
619 |
624 |
+0.00% |
4,500 |
2025/3/7 |
623 |
628 |
620 |
624 |
+0.00% |
2,900 |
2025/3/6 |
621 |
630 |
621 |
624 |
+0.48% |
7,300 |
2025/3/5 |
618 |
621 |
613 |
621 |
+0.98% |
2,600 |
2025/3/4 |
616 |
622 |
615 |
615 |
+0.00% |
1,500 |
2025/3/3 |
614 |
625 |
613 |
615 |
+0.16% |
3,000 |
2025/2/28 |
622 |
623 |
614 |
614 |
-1.29% |
8,400 |
2025/2/27 |
618 |
630 |
617 |
622 |
-0.16% |
3,800 |
2025/2/26 |
620 |
627 |
620 |
623 |
+0.81% |
1,200 |
2025/2/25 |
621 |
631 |
618 |
618 |
-1.28% |
7,100 |
2025/2/21 |
630 |
632 |
623 |
626 |
-0.63% |
6,800 |
2025/2/20 |
645 |
645 |
621 |
630 |
-2.48% |
15,900 |
2025/2/19 |
646 |
648 |
644 |
646 |
+0.31% |
7,000 |
2025/2/18 |
653 |
656 |
640 |
644 |
-1.53% |
19,500 |
2025/2/17 |
654 |
657 |
650 |
654 |
+1.55% |
14,200 |
2025/2/14 |
710 |
711 |
643 |
644 |
-9.30% |
73,300 |
2025/2/13 |
714 |
714 |
704 |
710 |
+0.14% |
16,600 |
2025/2/12 |
706 |
721 |
704 |
709 |
+0.42% |
25,300 |
2025/2/10 |
730 |
730 |
705 |
706 |
-1.81% |
45,300 |
2025/2/7 |
803 |
835 |
718 |
719 |
-8.76% |
203,600 |
2025/2/6 |
939 |
1,021 |
788 |
788 |
-15.99% |
963,500 |
2025/2/5 |
803 |
938 |
777 |
938 |
+19.04% |
1,103,800 |
2025/2/4 |
678 |
788 |
670 |
788 |
+14.53% |
160,200 |
2025/2/3 |
680 |
688 |
680 |
688 |
-0.29% |
500 |
2025/1/31 |
682 |
690 |
682 |
690 |
+1.02% |
600 |
2025/1/30 |
688 |
697 |
683 |
683 |
-2.15% |
400 |
2025/1/29 |
683 |
700 |
683 |
698 |
+1.75% |
2,400 |
2025/1/28 |
687 |
687 |
676 |
686 |
+0.88% |
700 |
2025/1/27 |
685 |
685 |
672 |
680 |
-0.73% |
3,400 |
2025/1/24 |
678 |
689 |
676 |
685 |
+1.63% |
1,700 |
2025/1/23 |
673 |
683 |
673 |
674 |
-0.74% |
500 |
2025/1/22 |
679 |
679 |
674 |
679 |
+0.74% |
300 |
2025/1/21 |
674 |
674 |
674 |
674 |
+0.90% |
100 |
2025/1/20 |
668 |
668 |
668 |
668 |
-1.62% |
100 |
2025/1/17 |
665 |
679 |
665 |
679 |
+1.95% |
300 |
2025/1/16 |
695 |
696 |
660 |
666 |
-2.77% |
8,100 |
2025/1/15 |
685 |
695 |
685 |
685 |
-0.15% |
1,100 |
2025/1/14 |
696 |
696 |
686 |
686 |
-1.01% |
1,000 |
2025/1/10 |
693 |
693 |
693 |
693 |
-0.14% |
300 |
|