日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
776 |
784 |
776 |
777 |
-0.77% |
700 |
2025/6/19 |
784 |
784 |
775 |
783 |
+0.90% |
800 |
2025/6/18 |
782 |
784 |
775 |
776 |
-1.27% |
1,300 |
2025/6/17 |
794 |
794 |
776 |
786 |
+0.26% |
2,600 |
2025/6/16 |
781 |
799 |
781 |
784 |
+0.38% |
1,300 |
2025/6/13 |
777 |
785 |
777 |
781 |
-0.38% |
3,000 |
2025/6/12 |
794 |
797 |
777 |
784 |
-0.25% |
1,600 |
2025/6/11 |
786 |
786 |
786 |
786 |
-1.50% |
300 |
2025/6/10 |
779 |
798 |
779 |
798 |
+1.92% |
1,100 |
2025/6/9 |
779 |
798 |
779 |
783 |
+0.51% |
2,200 |
2025/6/6 |
799 |
799 |
779 |
779 |
+0.26% |
1,100 |
2025/6/5 |
786 |
786 |
777 |
777 |
-1.65% |
200 |
2025/6/4 |
780 |
790 |
780 |
790 |
+0.77% |
2,700 |
2025/6/3 |
791 |
814 |
784 |
784 |
-0.76% |
3,200 |
2025/6/2 |
786 |
794 |
776 |
790 |
+0.00% |
800 |
2025/5/30 |
780 |
790 |
775 |
790 |
+1.28% |
1,500 |
2025/5/29 |
780 |
780 |
776 |
780 |
+0.39% |
300 |
2025/5/28 |
785 |
785 |
777 |
777 |
-1.02% |
500 |
2025/5/27 |
781 |
785 |
781 |
785 |
-0.63% |
1,200 |
2025/5/26 |
775 |
790 |
775 |
790 |
+1.54% |
400 |
2025/5/23 |
781 |
781 |
778 |
778 |
-0.77% |
500 |
2025/5/22 |
780 |
798 |
780 |
784 |
-0.76% |
600 |
2025/5/21 |
789 |
790 |
781 |
790 |
+0.25% |
900 |
2025/5/20 |
775 |
790 |
775 |
788 |
+1.03% |
700 |
2025/5/19 |
788 |
790 |
775 |
780 |
-0.38% |
1,000 |
2025/5/16 |
773 |
783 |
773 |
783 |
+1.95% |
2,600 |
2025/5/15 |
766 |
768 |
764 |
768 |
-1.66% |
1,900 |
2025/5/14 |
780 |
781 |
780 |
781 |
-1.01% |
500 |
2025/5/13 |
781 |
790 |
781 |
789 |
+1.15% |
1,900 |
2025/5/12 |
782 |
791 |
762 |
780 |
-0.76% |
3,400 |
2025/5/9 |
775 |
792 |
775 |
786 |
+1.42% |
11,100 |
2025/5/8 |
778 |
778 |
775 |
775 |
-0.13% |
500 |
2025/5/7 |
775 |
780 |
775 |
776 |
-1.02% |
2,800 |
2025/5/2 |
787 |
804 |
779 |
784 |
-0.63% |
5,000 |
2025/5/1 |
789 |
789 |
789 |
789 |
+0.00% |
600 |
2025/4/30 |
795 |
795 |
785 |
789 |
-0.75% |
500 |
2025/4/28 |
800 |
800 |
785 |
795 |
-0.62% |
2,200 |
2025/4/25 |
805 |
810 |
799 |
800 |
+1.27% |
6,300 |
2025/4/24 |
803 |
803 |
790 |
790 |
-0.63% |
6,800 |
2025/4/23 |
843 |
899 |
794 |
795 |
-3.99% |
45,300 |
2025/4/22 |
815 |
974 |
815 |
828 |
+0.49% |
495,200 |
2025/4/21 |
848 |
890 |
810 |
824 |
-2.83% |
23,000 |
2025/4/18 |
818 |
863 |
807 |
848 |
+3.67% |
5,900 |
2025/4/17 |
803 |
818 |
803 |
818 |
+0.00% |
200 |
2025/4/16 |
817 |
818 |
800 |
818 |
-2.50% |
1,000 |
2025/4/15 |
801 |
840 |
760 |
839 |
+5.01% |
7,100 |
2025/4/14 |
770 |
804 |
770 |
799 |
+7.97% |
900 |
2025/4/11 |
738 |
760 |
730 |
740 |
+1.37% |
900 |
2025/4/10 |
760 |
760 |
726 |
730 |
+4.29% |
2,500 |
2025/4/9 |
699 |
701 |
681 |
700 |
-1.96% |
500 |
2025/4/8 |
691 |
714 |
688 |
714 |
+6.41% |
2,300 |
2025/4/7 |
699 |
735 |
670 |
671 |
-13.97% |
9,900 |
2025/4/4 |
839 |
839 |
777 |
780 |
-7.03% |
5,200 |
2025/4/3 |
814 |
841 |
811 |
839 |
+1.21% |
3,800 |
2025/4/2 |
857 |
857 |
822 |
829 |
-3.49% |
3,900 |
2025/4/1 |
834 |
865 |
834 |
859 |
+2.38% |
3,700 |
2025/3/31 |
840 |
840 |
830 |
839 |
-1.41% |
2,700 |
2025/3/28 |
870 |
870 |
851 |
851 |
-2.30% |
1,500 |
2025/3/27 |
854 |
871 |
848 |
871 |
+0.46% |
4,000 |
2025/3/26 |
867 |
867 |
866 |
867 |
+0.00% |
1,600 |
2025/3/25 |
858 |
870 |
858 |
867 |
+1.76% |
2,000 |
2025/3/24 |
841 |
857 |
841 |
852 |
-0.47% |
2,900 |
2025/3/21 |
844 |
856 |
841 |
856 |
+0.71% |
2,600 |
2025/3/19 |
849 |
850 |
848 |
850 |
+0.24% |
1,000 |
2025/3/18 |
846 |
857 |
846 |
848 |
-0.59% |
1,400 |
2025/3/17 |
838 |
860 |
838 |
853 |
-0.81% |
3,000 |
2025/3/14 |
837 |
862 |
836 |
860 |
+1.18% |
2,100 |
2025/3/13 |
851 |
864 |
850 |
850 |
+0.47% |
1,700 |
2025/3/12 |
858 |
858 |
846 |
846 |
-1.40% |
800 |
2025/3/11 |
855 |
858 |
837 |
858 |
+0.12% |
2,200 |
2025/3/10 |
863 |
863 |
840 |
857 |
-0.70% |
1,900 |
2025/3/7 |
863 |
863 |
850 |
863 |
+0.23% |
1,300 |
2025/3/6 |
854 |
869 |
854 |
861 |
+1.06% |
1,100 |
2025/3/5 |
846 |
855 |
834 |
852 |
+0.47% |
3,200 |
2025/3/4 |
841 |
852 |
830 |
848 |
+0.24% |
800 |
2025/3/3 |
830 |
853 |
830 |
846 |
+2.05% |
1,900 |
2025/2/28 |
850 |
860 |
802 |
829 |
-2.70% |
17,100 |
2025/2/27 |
860 |
869 |
852 |
852 |
-0.58% |
2,200 |
2025/2/26 |
853 |
862 |
853 |
857 |
+0.71% |
1,600 |
2025/2/25 |
860 |
870 |
849 |
851 |
-2.74% |
3,800 |
2025/2/21 |
865 |
875 |
855 |
875 |
+0.11% |
2,500 |
2025/2/20 |
871 |
878 |
865 |
874 |
-0.23% |
800 |
2025/2/19 |
887 |
887 |
865 |
876 |
-0.45% |
2,100 |
2025/2/18 |
881 |
885 |
880 |
880 |
+0.00% |
1,400 |
2025/2/17 |
875 |
880 |
868 |
880 |
+0.57% |
4,000 |
2025/2/14 |
874 |
885 |
872 |
875 |
-1.02% |
2,100 |
2025/2/13 |
868 |
884 |
868 |
884 |
+1.38% |
3,700 |
2025/2/12 |
871 |
887 |
868 |
872 |
+0.46% |
6,900 |
2025/2/10 |
868 |
879 |
861 |
868 |
-0.34% |
3,000 |
2025/2/7 |
868 |
877 |
867 |
871 |
-0.11% |
1,500 |
2025/2/6 |
878 |
895 |
866 |
872 |
-0.11% |
9,900 |
2025/2/5 |
871 |
898 |
867 |
873 |
+0.23% |
5,800 |
2025/2/4 |
874 |
880 |
871 |
871 |
-0.34% |
5,300 |
2025/2/3 |
885 |
885 |
873 |
874 |
-1.69% |
4,800 |
2025/1/31 |
903 |
904 |
876 |
889 |
-1.44% |
17,000 |
2025/1/30 |
1,025 |
1,025 |
886 |
902 |
-3.63% |
58,400 |
2025/1/29 |
883 |
1,031 |
883 |
936 |
+6.24% |
175,300 |
2025/1/28 |
873 |
901 |
873 |
881 |
-0.68% |
6,700 |
2025/1/27 |
876 |
900 |
876 |
887 |
+0.00% |
6,600 |
2025/1/24 |
866 |
887 |
866 |
887 |
-0.34% |
3,700 |
2025/1/23 |
877 |
890 |
862 |
890 |
+1.48% |
4,700 |
2025/1/22 |
868 |
888 |
868 |
877 |
+0.57% |
3,300 |
2025/1/21 |
869 |
883 |
869 |
872 |
-1.36% |
3,400 |
2025/1/20 |
867 |
898 |
864 |
884 |
+0.45% |
4,600 |
2025/1/17 |
895 |
895 |
861 |
880 |
-0.34% |
5,700 |
2025/1/16 |
883 |
885 |
853 |
883 |
-0.67% |
4,900 |
2025/1/15 |
876 |
896 |
872 |
889 |
-0.22% |
8,800 |
2025/1/14 |
851 |
904 |
850 |
891 |
+4.70% |
8,500 |
2025/1/10 |
868 |
869 |
850 |
851 |
-2.07% |
3,200 |
2025/1/9 |
852 |
870 |
837 |
869 |
+2.12% |
11,900 |
2025/1/8 |
865 |
865 |
843 |
851 |
-3.19% |
2,300 |
2025/1/7 |
889 |
889 |
861 |
879 |
+0.57% |
6,800 |
2025/1/6 |
850 |
875 |
837 |
874 |
+2.82% |
7,900 |
2024/12/30 |
830 |
850 |
830 |
850 |
+2.04% |
12,500 |
2024/12/27 |
817 |
838 |
817 |
833 |
+1.96% |
2,100 |
2024/12/26 |
822 |
843 |
810 |
817 |
-0.73% |
14,000 |
2024/12/25 |
825 |
842 |
823 |
823 |
-0.60% |
2,700 |
2024/12/24 |
831 |
837 |
820 |
828 |
-0.60% |
7,300 |
2024/12/23 |
842 |
842 |
833 |
833 |
-2.00% |
3,400 |
2024/12/20 |
840 |
863 |
840 |
850 |
+1.19% |
3,300 |
2024/12/19 |
840 |
889 |
839 |
840 |
+0.00% |
8,300 |
2024/12/18 |
838 |
846 |
838 |
840 |
+0.12% |
2,300 |
2024/12/17 |
841 |
845 |
839 |
839 |
-0.71% |
2,600 |
|