日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/18 |
819 |
819 |
815 |
819 |
+0.00% |
600 |
2025/6/17 |
820 |
821 |
809 |
819 |
+0.12% |
2,200 |
2025/6/16 |
819 |
820 |
799 |
818 |
-0.24% |
5,300 |
2025/6/13 |
815 |
820 |
811 |
820 |
+1.99% |
4,800 |
2025/6/12 |
810 |
810 |
803 |
804 |
-0.74% |
800 |
2025/6/11 |
798 |
810 |
798 |
810 |
+1.25% |
5,400 |
2025/6/10 |
807 |
808 |
800 |
800 |
-0.74% |
1,600 |
2025/6/9 |
801 |
806 |
794 |
806 |
+0.50% |
1,900 |
2025/6/6 |
795 |
804 |
789 |
802 |
+0.63% |
3,200 |
2025/6/5 |
796 |
797 |
796 |
797 |
+0.25% |
500 |
2025/6/4 |
793 |
795 |
793 |
795 |
+0.76% |
300 |
2025/6/3 |
790 |
795 |
787 |
789 |
-0.38% |
1,200 |
2025/6/2 |
797 |
797 |
791 |
792 |
-0.63% |
600 |
2025/5/30 |
802 |
804 |
795 |
797 |
+0.13% |
700 |
2025/5/29 |
804 |
804 |
787 |
796 |
-0.25% |
3,300 |
2025/5/28 |
798 |
804 |
798 |
798 |
+0.13% |
400 |
2025/5/27 |
807 |
807 |
797 |
797 |
-0.75% |
1,000 |
2025/5/26 |
799 |
803 |
796 |
803 |
+0.50% |
1,300 |
2025/5/23 |
805 |
807 |
798 |
799 |
-0.99% |
4,400 |
2025/5/22 |
800 |
807 |
799 |
807 |
+1.25% |
1,900 |
2025/5/21 |
800 |
800 |
797 |
797 |
-0.62% |
400 |
2025/5/20 |
799 |
805 |
799 |
802 |
+0.12% |
1,300 |
2025/5/19 |
792 |
801 |
792 |
801 |
+1.14% |
2,800 |
2025/5/16 |
806 |
806 |
792 |
792 |
+0.13% |
2,200 |
2025/5/15 |
800 |
805 |
791 |
791 |
-1.00% |
1,700 |
2025/5/14 |
798 |
809 |
796 |
799 |
-0.12% |
12,100 |
2025/5/13 |
785 |
800 |
784 |
800 |
+2.96% |
5,800 |
2025/5/12 |
781 |
782 |
777 |
777 |
-0.51% |
1,100 |
2025/5/9 |
782 |
782 |
781 |
781 |
+0.13% |
200 |
2025/5/8 |
786 |
786 |
780 |
780 |
+0.13% |
2,700 |
2025/5/7 |
779 |
779 |
779 |
779 |
+0.26% |
200 |
2025/5/2 |
779 |
779 |
777 |
777 |
+0.00% |
300 |
2025/5/1 |
787 |
787 |
777 |
777 |
-0.26% |
200 |
2025/4/30 |
776 |
785 |
776 |
779 |
+0.39% |
700 |
2025/4/28 |
785 |
785 |
763 |
776 |
-1.15% |
5,600 |
2025/4/25 |
797 |
797 |
782 |
785 |
-1.63% |
4,600 |
2025/4/24 |
780 |
798 |
772 |
798 |
+2.31% |
3,700 |
2025/4/23 |
791 |
791 |
772 |
780 |
-0.76% |
900 |
2025/4/22 |
786 |
786 |
786 |
786 |
-0.76% |
100 |
2025/4/21 |
794 |
795 |
790 |
792 |
-0.25% |
900 |
2025/4/18 |
774 |
798 |
774 |
794 |
+3.52% |
4,400 |
2025/4/17 |
763 |
767 |
763 |
767 |
-0.26% |
500 |
2025/4/16 |
771 |
771 |
769 |
769 |
+0.79% |
1,500 |
2025/4/15 |
778 |
778 |
763 |
763 |
-0.26% |
600 |
2025/4/14 |
755 |
765 |
755 |
765 |
-0.13% |
700 |
2025/4/11 |
751 |
766 |
736 |
766 |
-1.03% |
1,000 |
2025/4/10 |
795 |
795 |
774 |
774 |
+5.31% |
1,200 |
2025/4/9 |
750 |
751 |
735 |
735 |
-2.00% |
600 |
2025/4/8 |
757 |
757 |
748 |
750 |
+5.34% |
600 |
2025/4/7 |
685 |
745 |
680 |
712 |
-9.87% |
13,300 |
2025/4/4 |
806 |
806 |
780 |
790 |
-3.19% |
2,900 |
2025/4/3 |
828 |
836 |
811 |
816 |
-3.09% |
1,000 |
2025/4/2 |
831 |
842 |
831 |
842 |
+0.72% |
600 |
2025/4/1 |
836 |
836 |
836 |
836 |
+2.45% |
300 |
2025/3/31 |
823 |
826 |
811 |
816 |
-2.51% |
7,000 |
2025/3/28 |
817 |
837 |
817 |
837 |
-0.59% |
1,400 |
2025/3/27 |
843 |
843 |
816 |
842 |
+0.12% |
2,200 |
2025/3/26 |
840 |
846 |
840 |
841 |
-0.36% |
800 |
2025/3/25 |
846 |
846 |
816 |
844 |
-0.12% |
4,700 |
2025/3/24 |
849 |
853 |
842 |
845 |
+0.36% |
4,000 |
2025/3/21 |
827 |
843 |
827 |
842 |
+2.18% |
3,600 |
2025/3/19 |
827 |
831 |
824 |
824 |
+0.00% |
1,500 |
2025/3/18 |
824 |
824 |
824 |
824 |
+0.73% |
200 |
2025/3/17 |
823 |
823 |
816 |
818 |
-0.37% |
2,700 |
2025/3/14 |
816 |
821 |
816 |
821 |
+0.61% |
800 |
2025/3/12 |
812 |
816 |
812 |
816 |
+0.74% |
1,100 |
2025/3/11 |
807 |
810 |
802 |
810 |
+0.75% |
2,500 |
2025/3/10 |
806 |
806 |
795 |
804 |
+1.39% |
1,200 |
2025/3/7 |
792 |
804 |
792 |
793 |
+0.00% |
1,400 |
2025/3/6 |
795 |
804 |
793 |
793 |
-0.25% |
2,700 |
2025/3/5 |
795 |
795 |
794 |
795 |
+0.00% |
1,200 |
2025/3/4 |
793 |
795 |
792 |
795 |
+0.00% |
500 |
2025/3/3 |
789 |
795 |
789 |
795 |
+0.38% |
1,500 |
2025/2/28 |
795 |
795 |
780 |
792 |
-0.38% |
1,900 |
2025/2/27 |
804 |
815 |
791 |
795 |
-1.12% |
3,000 |
2025/2/26 |
802 |
804 |
795 |
804 |
-0.62% |
1,200 |
2025/2/25 |
803 |
809 |
800 |
809 |
+0.75% |
5,200 |
2025/2/21 |
796 |
803 |
796 |
803 |
+1.01% |
1,800 |
2025/2/20 |
795 |
795 |
795 |
795 |
-0.62% |
1,700 |
2025/2/19 |
796 |
800 |
793 |
800 |
+0.76% |
1,800 |
2025/2/18 |
795 |
801 |
792 |
794 |
-0.38% |
1,400 |
2025/2/17 |
798 |
798 |
789 |
797 |
+1.27% |
800 |
2025/2/14 |
787 |
787 |
787 |
787 |
+0.64% |
600 |
2025/2/13 |
805 |
807 |
782 |
782 |
-2.25% |
5,100 |
2025/2/12 |
790 |
811 |
790 |
800 |
+2.70% |
4,900 |
2025/2/10 |
785 |
785 |
779 |
779 |
-0.26% |
1,100 |
2025/2/7 |
783 |
784 |
781 |
781 |
-0.38% |
1,500 |
2025/2/6 |
784 |
786 |
783 |
784 |
-0.25% |
1,500 |
2025/2/5 |
787 |
787 |
782 |
786 |
-0.13% |
500 |
2025/2/4 |
784 |
787 |
783 |
787 |
+0.38% |
700 |
2025/2/3 |
783 |
784 |
777 |
784 |
+0.90% |
1,200 |
2025/1/31 |
779 |
781 |
777 |
777 |
+0.26% |
1,600 |
2025/1/30 |
778 |
780 |
775 |
775 |
-0.39% |
800 |
2025/1/27 |
778 |
778 |
772 |
778 |
+0.00% |
1,800 |
2025/1/24 |
783 |
783 |
772 |
778 |
-0.38% |
5,600 |
2025/1/23 |
773 |
781 |
769 |
781 |
+1.56% |
2,800 |
2025/1/22 |
779 |
781 |
766 |
769 |
-1.03% |
3,100 |
2025/1/21 |
775 |
779 |
775 |
777 |
+1.17% |
1,700 |
2025/1/20 |
773 |
773 |
768 |
768 |
+0.00% |
1,000 |
2025/1/17 |
772 |
772 |
761 |
768 |
-0.65% |
3,900 |
2025/1/16 |
770 |
777 |
769 |
773 |
-0.26% |
1,900 |
2025/1/15 |
776 |
776 |
770 |
775 |
+0.26% |
3,600 |
2025/1/14 |
773 |
773 |
773 |
773 |
-0.26% |
100 |
2025/1/10 |
771 |
778 |
771 |
775 |
-0.26% |
1,600 |
2025/1/9 |
779 |
780 |
777 |
777 |
-0.26% |
2,500 |
2025/1/8 |
779 |
780 |
779 |
779 |
+0.00% |
1,100 |
2025/1/7 |
780 |
782 |
779 |
779 |
-0.51% |
1,200 |
2025/1/6 |
793 |
794 |
773 |
783 |
-1.26% |
9,900 |
2024/12/30 |
793 |
796 |
786 |
793 |
+0.00% |
3,800 |
2024/12/27 |
803 |
810 |
790 |
793 |
+0.51% |
6,300 |
2024/12/26 |
783 |
790 |
777 |
789 |
+0.77% |
9,100 |
2024/12/25 |
793 |
793 |
774 |
783 |
+0.64% |
16,600 |
2024/12/24 |
770 |
778 |
766 |
778 |
+1.30% |
14,500 |
2024/12/23 |
770 |
780 |
766 |
768 |
+0.13% |
53,600 |
2024/12/20 |
776 |
780 |
765 |
767 |
-2.79% |
48,000 |
2024/12/19 |
800 |
800 |
776 |
789 |
-1.38% |
16,400 |
2024/12/18 |
801 |
803 |
800 |
800 |
-0.12% |
19,600 |
2024/12/17 |
803 |
807 |
801 |
801 |
-0.25% |
9,000 |
2024/12/16 |
801 |
804 |
798 |
803 |
-0.25% |
33,600 |
2024/12/13 |
804 |
806 |
802 |
805 |
-0.12% |
8,400 |
2024/12/12 |
811 |
813 |
805 |
806 |
-0.62% |
8,900 |
2024/12/11 |
816 |
816 |
810 |
811 |
-0.61% |
2,000 |
2024/12/10 |
815 |
822 |
815 |
816 |
+0.12% |
16,800 |
|