日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
715 |
715 |
691 |
708 |
+2.61% |
17,000 |
2025/7/11 |
687 |
693 |
687 |
690 |
+0.73% |
2,000 |
2025/7/10 |
685 |
700 |
685 |
685 |
+0.00% |
3,400 |
2025/7/9 |
690 |
690 |
685 |
685 |
-0.72% |
4,900 |
2025/7/8 |
680 |
695 |
680 |
690 |
+1.47% |
4,100 |
2025/7/7 |
681 |
704 |
677 |
680 |
-0.15% |
14,900 |
2025/7/4 |
680 |
684 |
678 |
681 |
+0.15% |
2,200 |
2025/7/3 |
687 |
687 |
680 |
680 |
-0.73% |
1,000 |
2025/7/2 |
685 |
686 |
680 |
685 |
+0.00% |
1,900 |
2025/7/1 |
678 |
685 |
678 |
685 |
+1.03% |
4,500 |
2025/6/30 |
681 |
693 |
678 |
678 |
-0.88% |
7,300 |
2025/6/27 |
683 |
690 |
683 |
684 |
-0.15% |
2,200 |
2025/6/26 |
690 |
694 |
685 |
685 |
-0.44% |
8,200 |
2025/6/25 |
685 |
689 |
682 |
688 |
+0.73% |
2,700 |
2025/6/24 |
694 |
694 |
677 |
683 |
-1.01% |
3,200 |
2025/6/23 |
690 |
690 |
679 |
690 |
+0.15% |
2,900 |
2025/6/20 |
689 |
690 |
689 |
689 |
+0.00% |
700 |
2025/6/19 |
687 |
692 |
687 |
689 |
+0.29% |
3,200 |
2025/6/18 |
680 |
694 |
679 |
687 |
+1.03% |
2,500 |
2025/6/17 |
682 |
686 |
676 |
680 |
-0.29% |
2,100 |
2025/6/16 |
676 |
685 |
665 |
682 |
+3.96% |
11,900 |
2025/6/13 |
670 |
671 |
653 |
656 |
-2.96% |
23,100 |
2025/6/12 |
680 |
680 |
671 |
676 |
-0.15% |
7,400 |
2025/6/11 |
679 |
680 |
676 |
677 |
-0.29% |
3,500 |
2025/6/10 |
687 |
687 |
677 |
679 |
-1.16% |
8,300 |
2025/6/9 |
700 |
700 |
684 |
687 |
-1.29% |
14,800 |
2025/6/6 |
699 |
699 |
690 |
696 |
-0.43% |
2,700 |
2025/6/5 |
692 |
699 |
690 |
699 |
+1.01% |
3,700 |
2025/6/4 |
700 |
700 |
692 |
692 |
-1.14% |
4,600 |
2025/6/3 |
702 |
702 |
694 |
700 |
+0.86% |
2,300 |
2025/6/2 |
692 |
700 |
692 |
694 |
+0.43% |
1,200 |
2025/5/30 |
685 |
707 |
685 |
691 |
+0.88% |
5,200 |
2025/5/29 |
694 |
694 |
684 |
685 |
-0.58% |
3,600 |
2025/5/28 |
683 |
691 |
683 |
689 |
+1.03% |
2,600 |
2025/5/27 |
681 |
688 |
681 |
682 |
+0.15% |
1,700 |
2025/5/26 |
683 |
688 |
681 |
681 |
-0.29% |
5,400 |
2025/5/23 |
694 |
695 |
683 |
683 |
-1.59% |
5,200 |
2025/5/22 |
689 |
694 |
686 |
694 |
+0.58% |
1,300 |
2025/5/21 |
685 |
693 |
685 |
690 |
-0.43% |
2,000 |
2025/5/20 |
684 |
693 |
684 |
693 |
+0.43% |
4,000 |
2025/5/19 |
690 |
690 |
682 |
690 |
+0.00% |
7,000 |
2025/5/16 |
696 |
696 |
688 |
690 |
-0.58% |
2,800 |
2025/5/15 |
681 |
695 |
681 |
694 |
+1.91% |
1,700 |
2025/5/14 |
685 |
691 |
677 |
681 |
-0.44% |
7,900 |
2025/5/13 |
676 |
695 |
676 |
684 |
+1.33% |
10,000 |
2025/5/12 |
688 |
688 |
670 |
675 |
-1.60% |
14,700 |
2025/5/9 |
686 |
690 |
686 |
686 |
+0.00% |
2,400 |
2025/5/8 |
690 |
693 |
686 |
686 |
-0.58% |
1,700 |
2025/5/7 |
689 |
691 |
688 |
690 |
+1.17% |
5,500 |
2025/5/2 |
685 |
690 |
682 |
682 |
-0.44% |
3,700 |
2025/5/1 |
691 |
692 |
682 |
685 |
+0.15% |
7,400 |
2025/4/30 |
692 |
692 |
684 |
684 |
+0.00% |
3,300 |
2025/4/28 |
685 |
691 |
684 |
684 |
+1.33% |
4,500 |
2025/4/25 |
670 |
675 |
664 |
675 |
+0.90% |
3,600 |
2025/4/24 |
674 |
674 |
667 |
669 |
-0.45% |
2,000 |
2025/4/23 |
678 |
678 |
662 |
672 |
+0.60% |
5,700 |
2025/4/22 |
657 |
674 |
657 |
668 |
+2.77% |
6,500 |
2025/4/21 |
641 |
653 |
638 |
650 |
+1.72% |
10,800 |
2025/4/18 |
640 |
644 |
635 |
639 |
+0.00% |
13,300 |
2025/4/17 |
633 |
655 |
633 |
639 |
+0.95% |
12,000 |
2025/4/16 |
645 |
650 |
633 |
633 |
-1.09% |
7,500 |
2025/4/15 |
651 |
660 |
638 |
640 |
-1.23% |
12,400 |
2025/4/14 |
650 |
664 |
643 |
648 |
+1.25% |
49,800 |
2025/4/11 |
643 |
650 |
615 |
640 |
-1.54% |
9,500 |
2025/4/10 |
684 |
684 |
644 |
650 |
+1.09% |
6,500 |
2025/4/9 |
648 |
648 |
620 |
643 |
-2.28% |
3,700 |
2025/4/8 |
630 |
670 |
630 |
658 |
+11.15% |
9,100 |
2025/4/7 |
580 |
640 |
580 |
592 |
-10.30% |
12,600 |
2025/4/4 |
680 |
681 |
633 |
660 |
-5.17% |
15,000 |
2025/4/3 |
689 |
698 |
688 |
696 |
-0.57% |
7,700 |
2025/4/2 |
703 |
710 |
689 |
700 |
-0.43% |
9,400 |
2025/4/1 |
715 |
717 |
701 |
703 |
-1.82% |
12,000 |
2025/3/31 |
690 |
725 |
683 |
716 |
-4.66% |
63,000 |
2025/3/28 |
751 |
756 |
749 |
751 |
-0.92% |
2,100 |
2025/3/27 |
758 |
758 |
751 |
758 |
-0.13% |
2,100 |
2025/3/26 |
762 |
762 |
750 |
759 |
-0.39% |
5,400 |
2025/3/25 |
760 |
765 |
760 |
762 |
+0.40% |
1,500 |
2025/3/24 |
776 |
776 |
759 |
759 |
-1.04% |
3,400 |
2025/3/21 |
765 |
770 |
760 |
767 |
+0.92% |
2,200 |
2025/3/19 |
757 |
766 |
757 |
760 |
-0.65% |
2,700 |
2025/3/18 |
763 |
774 |
762 |
765 |
+0.39% |
2,200 |
2025/3/17 |
768 |
779 |
761 |
762 |
+0.53% |
5,200 |
2025/3/14 |
751 |
758 |
742 |
758 |
+0.93% |
2,000 |
2025/3/13 |
770 |
777 |
751 |
751 |
+1.49% |
9,500 |
2025/3/12 |
736 |
740 |
732 |
740 |
+0.54% |
3,700 |
2025/3/11 |
747 |
755 |
732 |
736 |
-1.47% |
6,100 |
2025/3/10 |
740 |
750 |
735 |
747 |
+0.54% |
3,700 |
2025/3/7 |
747 |
759 |
743 |
743 |
-0.67% |
3,500 |
2025/3/6 |
756 |
773 |
732 |
748 |
-1.06% |
13,900 |
2025/3/5 |
768 |
811 |
756 |
756 |
-2.70% |
6,100 |
2025/3/4 |
793 |
793 |
761 |
777 |
-2.14% |
5,800 |
2025/3/3 |
752 |
794 |
751 |
794 |
+5.87% |
5,200 |
2025/2/28 |
773 |
773 |
750 |
750 |
-3.10% |
4,700 |
2025/2/27 |
756 |
785 |
752 |
774 |
+3.61% |
10,300 |
2025/2/26 |
776 |
776 |
743 |
747 |
-5.56% |
10,700 |
2025/2/25 |
828 |
828 |
780 |
791 |
-4.70% |
5,400 |
2025/2/21 |
832 |
840 |
823 |
830 |
+0.24% |
3,800 |
2025/2/20 |
830 |
833 |
828 |
828 |
-0.60% |
2,900 |
2025/2/19 |
830 |
838 |
828 |
833 |
+0.36% |
1,400 |
2025/2/18 |
830 |
834 |
830 |
830 |
+0.12% |
1,600 |
2025/2/17 |
841 |
841 |
829 |
829 |
+0.73% |
2,100 |
2025/2/14 |
844 |
844 |
823 |
823 |
-2.49% |
6,600 |
2025/2/13 |
867 |
868 |
803 |
844 |
-6.33% |
25,300 |
2025/2/12 |
902 |
915 |
895 |
901 |
-0.11% |
5,200 |
2025/2/10 |
905 |
909 |
893 |
902 |
-0.33% |
5,000 |
2025/2/7 |
897 |
942 |
891 |
905 |
+0.89% |
5,100 |
2025/2/6 |
880 |
897 |
879 |
897 |
+1.93% |
1,800 |
2025/2/5 |
868 |
892 |
868 |
880 |
+1.50% |
3,800 |
2025/2/4 |
861 |
872 |
861 |
867 |
+0.81% |
2,600 |
2025/2/3 |
857 |
870 |
854 |
860 |
-0.58% |
1,300 |
2025/1/31 |
859 |
865 |
859 |
865 |
+0.70% |
1,000 |
2025/1/30 |
859 |
878 |
857 |
859 |
+0.12% |
6,500 |
2025/1/29 |
851 |
858 |
850 |
858 |
+0.94% |
1,800 |
2025/1/28 |
852 |
863 |
850 |
850 |
-0.47% |
1,300 |
2025/1/27 |
853 |
858 |
853 |
854 |
+0.12% |
800 |
2025/1/24 |
850 |
853 |
850 |
853 |
-1.04% |
1,400 |
2025/1/23 |
851 |
862 |
851 |
862 |
+1.17% |
1,900 |
2025/1/22 |
848 |
858 |
848 |
852 |
+0.24% |
2,300 |
2025/1/21 |
837 |
852 |
835 |
850 |
+0.47% |
2,500 |
2025/1/20 |
826 |
846 |
826 |
846 |
+0.59% |
2,500 |
2025/1/17 |
855 |
860 |
833 |
841 |
-2.77% |
3,500 |
2025/1/16 |
854 |
865 |
854 |
865 |
+1.41% |
3,100 |
2025/1/15 |
841 |
853 |
841 |
853 |
+1.43% |
1,900 |
|