日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
408 |
408 |
390 |
390 |
-0.51% |
500 |
2025/7/11 |
405 |
410 |
387 |
392 |
-2.97% |
1,600 |
2025/7/10 |
404 |
404 |
388 |
404 |
-0.25% |
1,100 |
2025/7/9 |
385 |
405 |
385 |
405 |
+5.19% |
600 |
2025/7/8 |
385 |
385 |
385 |
385 |
-0.77% |
100 |
2025/7/7 |
405 |
408 |
388 |
388 |
+1.31% |
1,700 |
2025/7/4 |
389 |
389 |
383 |
383 |
+0.52% |
600 |
2025/7/3 |
387 |
387 |
381 |
381 |
+0.00% |
500 |
2025/7/2 |
391 |
403 |
381 |
381 |
-1.80% |
2,000 |
2025/7/1 |
388 |
388 |
388 |
388 |
+3.19% |
200 |
2025/6/30 |
383 |
390 |
376 |
376 |
-1.83% |
600 |
2025/6/27 |
383 |
389 |
383 |
383 |
-0.78% |
400 |
2025/6/26 |
377 |
386 |
377 |
386 |
+3.21% |
400 |
2025/6/25 |
387 |
387 |
374 |
374 |
-2.09% |
1,000 |
2025/6/24 |
375 |
382 |
375 |
382 |
+0.79% |
200 |
2025/6/23 |
380 |
380 |
379 |
379 |
-2.07% |
300 |
2025/6/20 |
389 |
389 |
376 |
387 |
+0.52% |
500 |
2025/6/19 |
385 |
389 |
385 |
385 |
+0.26% |
800 |
2025/6/18 |
384 |
384 |
384 |
384 |
+1.86% |
200 |
2025/6/17 |
377 |
377 |
377 |
377 |
-2.58% |
100 |
2025/6/16 |
387 |
387 |
387 |
387 |
+4.03% |
100 |
2025/6/13 |
372 |
372 |
372 |
372 |
-1.59% |
200 |
2025/6/12 |
378 |
378 |
378 |
378 |
+1.34% |
100 |
2025/6/11 |
373 |
373 |
373 |
373 |
-1.58% |
700 |
2025/6/10 |
369 |
379 |
369 |
379 |
+1.07% |
1,100 |
2025/6/9 |
386 |
386 |
375 |
375 |
-1.06% |
700 |
2025/6/6 |
378 |
400 |
372 |
379 |
-2.57% |
4,100 |
2025/6/5 |
368 |
392 |
368 |
389 |
+5.42% |
1,700 |
2025/6/4 |
373 |
373 |
369 |
369 |
-1.34% |
300 |
2025/6/2 |
370 |
374 |
366 |
374 |
+0.54% |
700 |
2025/5/30 |
388 |
388 |
372 |
372 |
-0.80% |
900 |
2025/5/29 |
375 |
375 |
375 |
375 |
-0.27% |
100 |
2025/5/27 |
375 |
376 |
375 |
376 |
+0.27% |
300 |
2025/5/26 |
375 |
375 |
375 |
375 |
+0.00% |
300 |
2025/5/23 |
375 |
375 |
375 |
375 |
+2.46% |
200 |
2025/5/22 |
366 |
366 |
366 |
366 |
+0.27% |
100 |
2025/5/20 |
368 |
368 |
365 |
365 |
+1.39% |
300 |
2025/5/19 |
360 |
360 |
360 |
360 |
+0.00% |
100 |
2025/5/14 |
367 |
367 |
360 |
360 |
-5.26% |
1,100 |
2025/5/13 |
379 |
380 |
379 |
380 |
+1.60% |
400 |
2025/5/12 |
374 |
374 |
374 |
374 |
-0.27% |
200 |
2025/5/9 |
375 |
375 |
375 |
375 |
+0.00% |
2,100 |
2025/5/8 |
375 |
375 |
375 |
375 |
+0.00% |
4,500 |
2025/5/7 |
373 |
375 |
373 |
375 |
+4.17% |
4,400 |
2025/5/2 |
364 |
364 |
360 |
360 |
-1.64% |
900 |
2025/5/1 |
378 |
378 |
366 |
366 |
-2.14% |
300 |
2025/4/30 |
374 |
374 |
374 |
374 |
+0.00% |
800 |
2025/4/28 |
374 |
375 |
374 |
374 |
+0.00% |
1,000 |
2025/4/25 |
376 |
376 |
374 |
374 |
+1.63% |
1,800 |
2025/4/24 |
368 |
370 |
368 |
368 |
+0.82% |
700 |
2025/4/23 |
364 |
365 |
364 |
365 |
+1.96% |
500 |
2025/4/21 |
358 |
358 |
358 |
358 |
+0.00% |
700 |
2025/4/18 |
358 |
358 |
358 |
358 |
-0.83% |
200 |
2025/4/17 |
353 |
361 |
353 |
361 |
+1.98% |
400 |
2025/4/16 |
354 |
354 |
354 |
354 |
-2.21% |
2,500 |
2025/4/15 |
364 |
370 |
362 |
362 |
-5.48% |
1,800 |
2025/4/14 |
354 |
383 |
354 |
383 |
+6.39% |
2,600 |
2025/4/11 |
369 |
369 |
353 |
360 |
-2.44% |
500 |
2025/4/10 |
366 |
369 |
366 |
369 |
+0.82% |
1,100 |
2025/4/9 |
362 |
378 |
345 |
366 |
+4.57% |
3,000 |
2025/4/8 |
348 |
350 |
348 |
350 |
+3.24% |
800 |
2025/4/7 |
354 |
354 |
333 |
339 |
-8.38% |
3,200 |
2025/4/4 |
377 |
377 |
362 |
370 |
-1.86% |
1,200 |
2025/4/3 |
368 |
379 |
366 |
377 |
+0.27% |
800 |
2025/4/2 |
374 |
376 |
374 |
376 |
+0.53% |
200 |
2025/3/31 |
375 |
375 |
367 |
374 |
-0.53% |
800 |
2025/3/28 |
376 |
376 |
376 |
376 |
+0.27% |
400 |
2025/3/27 |
369 |
375 |
368 |
375 |
+1.63% |
600 |
2025/3/26 |
368 |
383 |
368 |
369 |
-1.86% |
3,000 |
2025/3/25 |
373 |
378 |
373 |
376 |
+2.45% |
1,000 |
2025/3/24 |
368 |
368 |
367 |
367 |
+0.27% |
400 |
2025/3/21 |
366 |
370 |
366 |
366 |
-1.88% |
2,700 |
2025/3/19 |
366 |
376 |
366 |
373 |
+0.81% |
1,700 |
2025/3/18 |
367 |
370 |
367 |
370 |
+1.09% |
300 |
2025/3/17 |
370 |
371 |
365 |
366 |
-1.08% |
1,900 |
2025/3/14 |
368 |
370 |
368 |
370 |
+0.27% |
800 |
2025/3/13 |
370 |
375 |
369 |
369 |
+0.00% |
1,800 |
2025/3/12 |
369 |
369 |
369 |
369 |
+0.54% |
500 |
2025/3/11 |
366 |
367 |
366 |
367 |
-0.27% |
600 |
2025/3/10 |
369 |
375 |
368 |
368 |
-0.54% |
2,600 |
2025/3/7 |
372 |
373 |
369 |
370 |
-0.80% |
7,800 |
2025/3/6 |
373 |
379 |
373 |
373 |
+0.00% |
900 |
2025/3/5 |
375 |
376 |
372 |
373 |
-0.53% |
1,700 |
2025/3/4 |
372 |
376 |
372 |
375 |
-1.06% |
1,300 |
2025/3/3 |
376 |
379 |
372 |
379 |
+0.80% |
1,800 |
2025/2/28 |
373 |
376 |
370 |
376 |
+0.80% |
6,000 |
2025/2/27 |
375 |
376 |
370 |
373 |
-6.52% |
10,600 |
2025/2/26 |
405 |
407 |
381 |
399 |
-0.75% |
15,500 |
2025/2/25 |
410 |
412 |
402 |
402 |
-0.50% |
8,600 |
2025/2/21 |
407 |
410 |
402 |
404 |
-1.46% |
2,700 |
2025/2/20 |
415 |
419 |
405 |
410 |
-1.20% |
4,500 |
2025/2/19 |
402 |
415 |
401 |
415 |
+3.75% |
10,200 |
2025/2/18 |
425 |
430 |
396 |
400 |
-3.61% |
23,600 |
2025/2/17 |
377 |
436 |
374 |
415 |
+9.79% |
26,900 |
2025/2/14 |
389 |
399 |
370 |
378 |
-3.08% |
11,600 |
2025/2/13 |
405 |
405 |
380 |
390 |
-4.88% |
6,200 |
2025/2/12 |
431 |
431 |
410 |
410 |
-4.65% |
2,800 |
2025/2/10 |
390 |
456 |
390 |
430 |
+11.98% |
18,800 |
2025/2/7 |
384 |
384 |
384 |
384 |
-1.54% |
100 |
2025/2/6 |
395 |
400 |
384 |
390 |
-0.51% |
1,900 |
2025/2/5 |
393 |
393 |
392 |
392 |
+0.51% |
200 |
2025/2/4 |
385 |
390 |
385 |
390 |
+2.09% |
300 |
2025/2/3 |
383 |
383 |
382 |
382 |
-0.26% |
400 |
2025/1/31 |
382 |
383 |
382 |
383 |
+0.26% |
700 |
2025/1/30 |
380 |
382 |
380 |
382 |
+0.53% |
400 |
2025/1/29 |
380 |
380 |
380 |
380 |
+0.53% |
300 |
2025/1/28 |
380 |
380 |
378 |
378 |
-0.53% |
400 |
2025/1/27 |
379 |
380 |
379 |
380 |
+0.00% |
200 |
2025/1/24 |
380 |
380 |
379 |
380 |
+0.26% |
1,300 |
2025/1/23 |
379 |
379 |
379 |
379 |
+0.80% |
1,000 |
2025/1/22 |
376 |
379 |
370 |
376 |
-0.79% |
1,000 |
2025/1/21 |
375 |
379 |
369 |
379 |
+1.07% |
2,400 |
2025/1/20 |
378 |
378 |
370 |
375 |
-1.06% |
4,400 |
2025/1/16 |
375 |
379 |
375 |
379 |
+1.34% |
400 |
2025/1/15 |
372 |
376 |
370 |
374 |
-1.58% |
4,800 |
2025/1/14 |
386 |
389 |
379 |
380 |
+0.26% |
700 |
2025/1/10 |
375 |
379 |
370 |
379 |
-0.26% |
2,800 |
2025/1/9 |
380 |
380 |
377 |
380 |
+0.00% |
1,000 |
2025/1/8 |
369 |
380 |
369 |
380 |
+1.60% |
9,200 |
2025/1/7 |
370 |
374 |
370 |
374 |
+1.36% |
600 |
2025/1/6 |
370 |
375 |
369 |
369 |
-0.27% |
900 |
2024/12/30 |
380 |
380 |
369 |
370 |
-4.64% |
9,100 |
2024/12/27 |
373 |
388 |
371 |
388 |
+3.47% |
2,100 |
|