日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
704 |
706 |
699 |
706 |
+0.43% |
22,600 |
2025/7/11 |
702 |
708 |
702 |
703 |
+0.29% |
4,400 |
2025/7/10 |
705 |
705 |
700 |
701 |
-0.28% |
8,600 |
2025/7/9 |
704 |
705 |
702 |
703 |
+0.14% |
3,100 |
2025/7/8 |
704 |
708 |
700 |
702 |
+0.29% |
9,000 |
2025/7/7 |
702 |
709 |
698 |
700 |
-0.14% |
16,300 |
2025/7/4 |
707 |
710 |
698 |
701 |
+0.14% |
9,300 |
2025/7/3 |
698 |
709 |
698 |
700 |
+0.29% |
19,200 |
2025/7/2 |
701 |
701 |
692 |
698 |
-0.29% |
7,600 |
2025/7/1 |
703 |
705 |
697 |
700 |
+0.00% |
14,100 |
2025/6/30 |
710 |
710 |
691 |
700 |
+2.34% |
22,200 |
2025/6/27 |
675 |
685 |
667 |
684 |
+2.09% |
12,100 |
2025/6/26 |
667 |
673 |
666 |
670 |
+0.45% |
4,900 |
2025/6/25 |
675 |
675 |
666 |
667 |
-1.19% |
5,500 |
2025/6/24 |
675 |
676 |
665 |
675 |
+1.20% |
7,100 |
2025/6/23 |
674 |
675 |
666 |
667 |
-0.45% |
3,500 |
2025/6/20 |
675 |
675 |
666 |
670 |
-0.74% |
5,300 |
2025/6/19 |
675 |
675 |
666 |
675 |
+1.05% |
6,800 |
2025/6/18 |
669 |
674 |
664 |
668 |
+0.15% |
10,600 |
2025/6/17 |
674 |
674 |
665 |
667 |
-0.45% |
11,000 |
2025/6/16 |
682 |
684 |
661 |
670 |
+7.20% |
41,300 |
2025/6/13 |
641 |
643 |
620 |
625 |
-2.04% |
7,600 |
2025/6/12 |
635 |
638 |
631 |
638 |
+0.47% |
2,400 |
2025/6/11 |
636 |
636 |
631 |
635 |
-0.16% |
700 |
2025/6/10 |
636 |
636 |
631 |
636 |
+0.16% |
1,500 |
2025/6/9 |
637 |
638 |
635 |
635 |
+0.00% |
2,100 |
2025/6/6 |
637 |
644 |
635 |
635 |
+0.16% |
3,000 |
2025/6/5 |
635 |
635 |
634 |
634 |
+0.16% |
400 |
2025/6/4 |
634 |
634 |
633 |
633 |
-0.16% |
1,000 |
2025/6/3 |
640 |
640 |
631 |
634 |
-1.25% |
3,100 |
2025/6/2 |
638 |
642 |
635 |
642 |
+1.26% |
3,300 |
2025/5/30 |
629 |
638 |
628 |
634 |
+1.44% |
6,800 |
2025/5/29 |
626 |
626 |
624 |
625 |
-0.16% |
900 |
2025/5/28 |
622 |
629 |
621 |
626 |
+1.29% |
2,000 |
2025/5/27 |
617 |
619 |
617 |
618 |
-0.32% |
1,100 |
2025/5/26 |
618 |
621 |
618 |
620 |
+0.00% |
1,400 |
2025/5/23 |
625 |
625 |
620 |
620 |
-0.80% |
4,000 |
2025/5/22 |
635 |
635 |
617 |
625 |
+1.63% |
8,800 |
2025/5/21 |
618 |
620 |
615 |
615 |
+0.00% |
3,000 |
2025/5/20 |
609 |
615 |
609 |
615 |
+1.32% |
2,000 |
2025/5/19 |
608 |
611 |
607 |
607 |
-0.33% |
1,000 |
2025/5/16 |
608 |
612 |
608 |
609 |
+0.16% |
1,600 |
2025/5/15 |
609 |
609 |
608 |
608 |
-0.16% |
600 |
2025/5/14 |
609 |
611 |
608 |
609 |
+0.16% |
900 |
2025/5/13 |
606 |
608 |
606 |
608 |
+0.50% |
1,500 |
2025/5/12 |
610 |
610 |
605 |
605 |
-0.82% |
900 |
2025/5/9 |
613 |
613 |
610 |
610 |
-0.33% |
500 |
2025/5/8 |
610 |
612 |
610 |
612 |
+0.33% |
700 |
2025/5/7 |
618 |
618 |
610 |
610 |
+0.16% |
2,500 |
2025/5/2 |
609 |
610 |
607 |
609 |
+0.00% |
1,400 |
2025/5/1 |
610 |
613 |
609 |
609 |
+0.00% |
2,800 |
2025/4/30 |
608 |
620 |
608 |
609 |
+0.33% |
1,800 |
2025/4/28 |
604 |
615 |
604 |
607 |
+0.50% |
3,300 |
2025/4/25 |
602 |
611 |
594 |
604 |
+0.33% |
10,700 |
2025/4/24 |
600 |
621 |
600 |
602 |
+0.33% |
3,100 |
2025/4/23 |
618 |
618 |
600 |
600 |
-1.32% |
3,500 |
2025/4/22 |
622 |
651 |
606 |
608 |
-2.25% |
47,200 |
2025/4/21 |
592 |
645 |
585 |
622 |
+6.87% |
53,100 |
2025/4/18 |
587 |
591 |
582 |
582 |
-0.85% |
600 |
2025/4/17 |
582 |
587 |
581 |
587 |
+1.03% |
3,000 |
2025/4/16 |
588 |
599 |
579 |
581 |
-1.36% |
3,300 |
2025/4/15 |
568 |
619 |
568 |
589 |
+3.70% |
66,700 |
2025/4/14 |
562 |
580 |
562 |
568 |
+1.25% |
4,200 |
2025/4/11 |
557 |
561 |
557 |
561 |
+0.72% |
1,500 |
2025/4/10 |
560 |
561 |
557 |
557 |
+0.18% |
3,300 |
2025/4/9 |
559 |
559 |
555 |
556 |
-0.54% |
1,200 |
2025/4/8 |
544 |
573 |
534 |
559 |
+6.27% |
5,000 |
2025/4/7 |
542 |
550 |
525 |
526 |
-8.36% |
11,400 |
2025/4/4 |
582 |
582 |
560 |
574 |
-3.04% |
6,700 |
2025/4/3 |
599 |
600 |
591 |
592 |
-1.17% |
1,500 |
2025/4/2 |
596 |
600 |
596 |
599 |
+0.50% |
800 |
2025/4/1 |
610 |
611 |
596 |
596 |
-2.30% |
2,600 |
2025/3/31 |
613 |
613 |
610 |
610 |
-1.29% |
1,100 |
2025/3/28 |
616 |
619 |
615 |
618 |
+0.49% |
1,100 |
2025/3/27 |
626 |
626 |
615 |
615 |
-1.44% |
3,100 |
2025/3/26 |
615 |
627 |
615 |
624 |
+1.46% |
6,600 |
2025/3/25 |
629 |
629 |
597 |
615 |
+0.99% |
10,800 |
2025/3/24 |
595 |
609 |
595 |
609 |
+2.35% |
6,200 |
2025/3/21 |
585 |
595 |
585 |
595 |
+1.71% |
2,300 |
2025/3/19 |
593 |
595 |
585 |
585 |
-1.35% |
2,300 |
2025/3/18 |
581 |
593 |
581 |
593 |
+2.60% |
1,900 |
2025/3/17 |
600 |
600 |
578 |
578 |
+0.70% |
19,200 |
2025/3/14 |
564 |
579 |
562 |
574 |
+0.00% |
5,700 |
2025/3/13 |
576 |
576 |
562 |
574 |
+1.23% |
3,200 |
2025/3/12 |
561 |
567 |
560 |
567 |
+1.07% |
800 |
2025/3/11 |
560 |
567 |
560 |
561 |
+0.00% |
1,600 |
2025/3/10 |
563 |
567 |
561 |
561 |
-0.88% |
2,000 |
2025/3/7 |
563 |
566 |
560 |
566 |
+0.53% |
600 |
2025/3/6 |
562 |
565 |
561 |
563 |
-0.35% |
1,300 |
2025/3/5 |
560 |
565 |
560 |
565 |
+0.71% |
1,600 |
2025/3/4 |
562 |
562 |
559 |
561 |
-1.92% |
1,000 |
2025/3/3 |
573 |
575 |
564 |
572 |
+0.53% |
3,100 |
2025/2/28 |
572 |
573 |
569 |
569 |
-0.52% |
1,900 |
2025/2/27 |
571 |
575 |
571 |
572 |
-1.21% |
1,600 |
2025/2/26 |
570 |
580 |
567 |
579 |
+0.70% |
2,100 |
2025/2/25 |
584 |
584 |
575 |
575 |
+0.70% |
2,900 |
2025/2/21 |
574 |
575 |
571 |
571 |
+0.18% |
700 |
2025/2/20 |
569 |
575 |
569 |
570 |
+0.18% |
2,600 |
2025/2/19 |
568 |
577 |
568 |
569 |
+0.18% |
1,200 |
2025/2/18 |
574 |
574 |
567 |
568 |
-1.05% |
1,800 |
2025/2/17 |
574 |
575 |
566 |
574 |
+0.70% |
2,600 |
2025/2/14 |
571 |
571 |
570 |
570 |
-1.04% |
2,000 |
2025/2/13 |
568 |
576 |
566 |
576 |
+1.41% |
2,900 |
2025/2/12 |
571 |
574 |
566 |
568 |
-1.39% |
3,500 |
2025/2/10 |
580 |
580 |
570 |
576 |
+0.88% |
3,300 |
2025/2/7 |
573 |
573 |
571 |
571 |
+0.18% |
700 |
2025/2/6 |
570 |
570 |
565 |
570 |
-0.35% |
1,100 |
2025/2/5 |
566 |
572 |
566 |
572 |
-0.17% |
2,000 |
2025/2/4 |
567 |
573 |
565 |
573 |
+2.14% |
1,500 |
2025/2/3 |
567 |
570 |
561 |
561 |
-1.75% |
2,800 |
2025/1/31 |
575 |
577 |
565 |
571 |
-0.70% |
10,600 |
2025/1/30 |
585 |
594 |
575 |
575 |
-6.35% |
39,100 |
2025/1/29 |
607 |
614 |
607 |
614 |
+1.15% |
9,600 |
2025/1/28 |
605 |
609 |
605 |
607 |
-0.33% |
3,900 |
2025/1/27 |
607 |
610 |
606 |
609 |
+0.66% |
3,000 |
2025/1/24 |
606 |
606 |
601 |
605 |
+1.51% |
2,600 |
2025/1/23 |
594 |
601 |
592 |
596 |
-0.67% |
3,100 |
2025/1/22 |
591 |
610 |
585 |
600 |
+3.27% |
18,000 |
2025/1/21 |
567 |
582 |
567 |
581 |
+2.47% |
6,600 |
2025/1/20 |
564 |
579 |
564 |
567 |
+0.53% |
3,400 |
2025/1/17 |
579 |
579 |
554 |
564 |
-1.05% |
10,500 |
2025/1/16 |
566 |
570 |
562 |
570 |
+0.00% |
2,600 |
2025/1/15 |
564 |
570 |
564 |
570 |
+1.42% |
2,300 |
|