日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
776 |
778 |
770 |
770 |
+0.00% |
7,800 |
2025/7/14 |
771 |
777 |
770 |
770 |
-0.13% |
1,300 |
2025/7/11 |
776 |
776 |
771 |
771 |
-0.64% |
1,000 |
2025/7/10 |
776 |
784 |
776 |
776 |
+0.52% |
1,400 |
2025/7/9 |
774 |
786 |
771 |
772 |
-0.26% |
1,200 |
2025/7/8 |
778 |
792 |
774 |
774 |
-2.40% |
1,500 |
2025/7/7 |
797 |
797 |
778 |
793 |
-0.50% |
1,400 |
2025/7/4 |
800 |
800 |
773 |
797 |
+0.89% |
1,900 |
2025/7/3 |
778 |
790 |
775 |
790 |
+1.54% |
2,100 |
2025/7/2 |
768 |
783 |
768 |
778 |
+1.30% |
17,200 |
2025/7/1 |
769 |
777 |
768 |
768 |
-0.26% |
1,600 |
2025/6/30 |
769 |
783 |
769 |
770 |
+0.52% |
22,100 |
2025/6/27 |
765 |
774 |
765 |
766 |
+0.13% |
2,400 |
2025/6/26 |
769 |
776 |
765 |
765 |
-0.39% |
11,300 |
2025/6/25 |
766 |
778 |
766 |
768 |
+0.26% |
2,200 |
2025/6/24 |
765 |
775 |
765 |
766 |
-0.52% |
4,400 |
2025/6/23 |
768 |
787 |
767 |
770 |
+0.39% |
12,700 |
2025/6/20 |
767 |
775 |
767 |
767 |
-0.13% |
3,700 |
2025/6/19 |
768 |
773 |
768 |
768 |
+0.00% |
1,100 |
2025/6/18 |
768 |
774 |
768 |
768 |
+0.13% |
1,800 |
2025/6/17 |
770 |
774 |
767 |
767 |
-0.26% |
2,200 |
2025/6/16 |
770 |
775 |
768 |
769 |
+0.13% |
12,500 |
2025/6/13 |
773 |
774 |
760 |
768 |
-0.65% |
2,700 |
2025/6/12 |
768 |
773 |
768 |
773 |
+0.39% |
400 |
2025/6/11 |
772 |
773 |
767 |
770 |
+0.26% |
4,900 |
2025/6/10 |
769 |
772 |
768 |
768 |
+0.00% |
10,800 |
2025/6/9 |
769 |
774 |
768 |
768 |
+0.00% |
2,100 |
2025/6/6 |
765 |
775 |
765 |
768 |
+0.52% |
2,200 |
2025/6/5 |
767 |
776 |
764 |
764 |
-0.78% |
1,800 |
2025/6/4 |
765 |
776 |
765 |
770 |
+0.92% |
13,700 |
2025/6/3 |
766 |
772 |
753 |
763 |
+0.13% |
7,300 |
2025/6/2 |
765 |
768 |
760 |
762 |
-0.39% |
2,600 |
2025/5/30 |
762 |
772 |
762 |
765 |
-0.91% |
2,500 |
2025/5/29 |
765 |
772 |
760 |
772 |
+0.92% |
4,900 |
2025/5/28 |
765 |
770 |
765 |
765 |
+0.26% |
4,500 |
2025/5/27 |
765 |
773 |
763 |
763 |
-0.39% |
3,400 |
2025/5/26 |
765 |
773 |
765 |
766 |
-0.26% |
1,200 |
2025/5/23 |
769 |
772 |
768 |
768 |
-0.26% |
1,300 |
2025/5/22 |
765 |
770 |
765 |
770 |
+0.26% |
500 |
2025/5/21 |
768 |
773 |
765 |
768 |
-0.13% |
3,100 |
2025/5/20 |
773 |
773 |
768 |
769 |
-0.13% |
4,300 |
2025/5/19 |
770 |
779 |
770 |
770 |
-0.13% |
3,500 |
2025/5/16 |
782 |
782 |
747 |
771 |
-0.77% |
4,900 |
2025/5/15 |
777 |
777 |
773 |
777 |
+0.91% |
5,900 |
2025/5/14 |
780 |
780 |
770 |
770 |
-0.39% |
1,100 |
2025/5/13 |
770 |
774 |
769 |
773 |
+0.26% |
4,200 |
2025/5/12 |
774 |
784 |
771 |
771 |
-0.39% |
12,200 |
2025/5/9 |
774 |
774 |
774 |
774 |
+0.13% |
100 |
2025/5/7 |
771 |
781 |
771 |
773 |
+0.26% |
5,900 |
2025/5/2 |
770 |
782 |
770 |
771 |
+0.00% |
1,700 |
2025/5/1 |
772 |
779 |
771 |
771 |
-0.52% |
2,000 |
2025/4/30 |
772 |
788 |
772 |
775 |
+0.39% |
2,500 |
2025/4/28 |
772 |
772 |
772 |
772 |
-0.77% |
200 |
2025/4/25 |
778 |
786 |
775 |
778 |
-1.64% |
2,500 |
2025/4/23 |
781 |
791 |
779 |
791 |
-0.38% |
1,100 |
2025/4/21 |
796 |
796 |
784 |
794 |
-0.75% |
600 |
2025/4/18 |
777 |
800 |
777 |
800 |
+3.90% |
1,100 |
2025/4/17 |
777 |
786 |
770 |
770 |
-1.41% |
3,300 |
2025/4/16 |
781 |
781 |
781 |
781 |
-1.26% |
300 |
2025/4/15 |
781 |
791 |
779 |
791 |
-0.25% |
2,300 |
2025/4/14 |
794 |
794 |
782 |
793 |
+0.00% |
600 |
2025/4/11 |
782 |
794 |
782 |
793 |
+1.15% |
300 |
2025/4/10 |
780 |
800 |
771 |
784 |
+1.42% |
1,900 |
2025/4/9 |
772 |
787 |
769 |
773 |
-0.64% |
1,900 |
2025/4/8 |
775 |
785 |
763 |
778 |
+0.13% |
8,100 |
2025/4/7 |
769 |
800 |
762 |
777 |
+0.78% |
4,200 |
2025/4/4 |
776 |
797 |
769 |
771 |
-2.53% |
4,100 |
2025/4/3 |
775 |
798 |
775 |
791 |
+2.06% |
9,800 |
2025/4/2 |
779 |
779 |
775 |
775 |
-1.90% |
600 |
2025/4/1 |
790 |
795 |
780 |
790 |
-0.38% |
800 |
2025/3/31 |
775 |
794 |
775 |
793 |
+2.19% |
1,200 |
2025/3/28 |
798 |
805 |
776 |
776 |
-4.79% |
400 |
2025/3/27 |
801 |
815 |
801 |
815 |
-0.12% |
200 |
2025/3/26 |
790 |
827 |
790 |
816 |
+3.42% |
1,400 |
2025/3/25 |
788 |
789 |
786 |
789 |
+0.38% |
4,400 |
2025/3/24 |
789 |
789 |
780 |
786 |
-0.38% |
86,500 |
2025/3/21 |
777 |
789 |
777 |
789 |
+1.15% |
200 |
2025/3/19 |
779 |
789 |
776 |
780 |
+0.39% |
1,100 |
2025/3/18 |
777 |
777 |
777 |
777 |
-0.51% |
200 |
2025/3/14 |
777 |
781 |
774 |
781 |
+0.90% |
1,000 |
2025/3/13 |
774 |
779 |
774 |
774 |
-0.13% |
1,100 |
2025/3/12 |
770 |
781 |
770 |
775 |
-0.51% |
2,300 |
2025/3/11 |
799 |
799 |
777 |
779 |
-1.77% |
3,000 |
2025/3/7 |
780 |
793 |
780 |
793 |
+1.67% |
3,100 |
2025/3/6 |
778 |
784 |
778 |
780 |
+0.00% |
1,000 |
2025/3/5 |
781 |
787 |
777 |
780 |
-0.89% |
2,000 |
2025/3/4 |
779 |
793 |
778 |
787 |
+1.16% |
1,700 |
2025/3/3 |
779 |
793 |
778 |
778 |
-1.02% |
2,300 |
2025/2/28 |
788 |
795 |
780 |
786 |
-1.13% |
3,500 |
2025/2/27 |
795 |
805 |
795 |
795 |
-0.38% |
300 |
2025/2/26 |
804 |
804 |
798 |
798 |
-0.75% |
700 |
2025/2/25 |
795 |
804 |
781 |
804 |
-0.74% |
4,400 |
2025/2/19 |
803 |
817 |
803 |
810 |
-0.12% |
700 |
2025/2/18 |
800 |
821 |
800 |
811 |
+1.63% |
1,600 |
2025/2/17 |
786 |
827 |
786 |
798 |
+1.53% |
4,000 |
2025/2/14 |
788 |
796 |
785 |
786 |
+0.00% |
1,000 |
2025/2/13 |
785 |
791 |
785 |
786 |
+0.13% |
1,200 |
2025/2/12 |
785 |
790 |
785 |
785 |
-0.76% |
300 |
2025/2/10 |
780 |
791 |
780 |
791 |
+0.89% |
600 |
2025/2/7 |
784 |
784 |
784 |
784 |
-0.13% |
500 |
2025/2/6 |
785 |
792 |
785 |
785 |
+0.00% |
900 |
2025/2/5 |
785 |
794 |
785 |
785 |
+0.00% |
1,600 |
2025/2/4 |
793 |
793 |
785 |
785 |
-1.01% |
1,000 |
2025/2/3 |
785 |
793 |
785 |
793 |
+1.02% |
500 |
2025/1/31 |
782 |
795 |
781 |
785 |
-1.13% |
3,000 |
2025/1/29 |
786 |
795 |
785 |
794 |
+1.02% |
900 |
2025/1/28 |
787 |
795 |
786 |
786 |
-0.13% |
800 |
2025/1/27 |
785 |
798 |
785 |
787 |
-1.50% |
12,300 |
2025/1/24 |
799 |
799 |
799 |
799 |
+0.00% |
100 |
2025/1/23 |
790 |
802 |
788 |
799 |
+0.76% |
1,600 |
2025/1/22 |
799 |
812 |
793 |
793 |
-2.34% |
1,700 |
2025/1/21 |
810 |
815 |
810 |
812 |
+0.25% |
1,100 |
2025/1/20 |
799 |
810 |
797 |
810 |
+1.38% |
4,000 |
2025/1/17 |
799 |
799 |
799 |
799 |
-0.87% |
200 |
2025/1/16 |
799 |
806 |
790 |
806 |
-0.37% |
1,100 |
2025/1/15 |
787 |
815 |
778 |
809 |
+3.06% |
3,400 |
2025/1/14 |
777 |
785 |
777 |
785 |
-0.76% |
1,300 |
2025/1/10 |
775 |
791 |
775 |
791 |
+2.06% |
5,700 |
2025/1/9 |
775 |
780 |
775 |
775 |
+0.39% |
2,300 |
2025/1/8 |
775 |
781 |
772 |
772 |
-0.39% |
1,000 |
2025/1/7 |
775 |
782 |
775 |
775 |
-0.39% |
1,200 |
2025/1/6 |
776 |
784 |
776 |
778 |
+1.04% |
1,800 |
2024/12/30 |
771 |
780 |
770 |
770 |
-0.26% |
1,700 |
|