| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/9 |
3,060 |
3,060 |
3,000 |
3,040 |
-0.49% |
1,000 |
| 2025/7/8 |
3,010 |
3,055 |
2,980 |
3,055 |
+0.99% |
2,400 |
| 2025/7/7 |
3,005 |
3,075 |
3,005 |
3,025 |
+0.50% |
1,500 |
| 2025/7/4 |
3,040 |
3,080 |
3,010 |
3,010 |
-2.43% |
1,900 |
| 2025/7/3 |
3,035 |
3,085 |
3,000 |
3,085 |
-0.64% |
3,100 |
| 2025/7/2 |
3,090 |
3,115 |
3,055 |
3,105 |
-0.64% |
1,000 |
| 2025/7/1 |
3,135 |
3,135 |
3,085 |
3,125 |
-0.32% |
2,500 |
| 2025/6/30 |
3,115 |
3,140 |
3,070 |
3,135 |
+1.13% |
1,700 |
| 2025/6/27 |
3,135 |
3,135 |
3,045 |
3,100 |
-0.64% |
1,700 |
| 2025/6/26 |
3,090 |
3,120 |
3,090 |
3,120 |
+0.65% |
1,200 |
| 2025/6/25 |
3,115 |
3,115 |
3,045 |
3,100 |
+1.31% |
1,800 |
| 2025/6/24 |
3,060 |
3,065 |
3,020 |
3,060 |
+0.00% |
1,800 |
| 2025/6/23 |
2,997 |
3,070 |
2,997 |
3,060 |
+2.10% |
1,400 |
| 2025/6/19 |
2,970 |
2,997 |
2,970 |
2,997 |
+0.91% |
1,300 |
| 2025/6/18 |
2,946 |
3,005 |
2,946 |
2,970 |
-0.57% |
2,600 |
| 2025/6/17 |
2,992 |
2,998 |
2,950 |
2,987 |
-1.09% |
2,100 |
| 2025/6/16 |
3,030 |
3,050 |
3,020 |
3,020 |
-2.27% |
1,400 |
| 2025/6/13 |
3,045 |
3,100 |
3,045 |
3,090 |
+0.32% |
1,300 |
| 2025/6/12 |
3,080 |
3,080 |
3,080 |
3,080 |
-0.81% |
300 |
| 2025/6/11 |
3,105 |
3,120 |
3,060 |
3,105 |
-0.16% |
700 |
| 2025/6/10 |
3,075 |
3,115 |
3,045 |
3,110 |
+1.14% |
1,700 |
| 2025/6/9 |
3,095 |
3,095 |
3,050 |
3,075 |
-0.65% |
700 |
| 2025/6/6 |
3,105 |
3,105 |
3,060 |
3,095 |
-0.32% |
1,000 |
| 2025/6/5 |
3,070 |
3,105 |
3,070 |
3,105 |
-0.48% |
200 |
| 2025/6/4 |
3,045 |
3,120 |
3,045 |
3,120 |
+0.16% |
1,200 |
| 2025/6/3 |
3,030 |
3,115 |
3,030 |
3,115 |
+1.14% |
1,600 |
| 2025/6/2 |
3,085 |
3,085 |
3,040 |
3,080 |
+1.82% |
2,100 |
| 2025/5/30 |
3,025 |
3,045 |
2,932 |
3,025 |
-0.82% |
2,900 |
| 2025/5/29 |
3,060 |
3,075 |
2,966 |
3,050 |
-0.33% |
3,300 |
| 2025/5/28 |
3,075 |
3,095 |
3,015 |
3,060 |
-0.97% |
3,100 |
| 2025/5/27 |
3,155 |
3,160 |
3,085 |
3,090 |
-1.90% |
3,000 |
| 2025/5/26 |
3,200 |
3,200 |
3,120 |
3,150 |
-1.56% |
2,700 |
| 2025/5/23 |
3,155 |
3,205 |
3,115 |
3,200 |
+3.56% |
6,900 |
| 2025/5/22 |
3,090 |
3,150 |
3,075 |
3,090 |
+0.16% |
4,300 |
| 2025/5/21 |
3,080 |
3,100 |
3,030 |
3,085 |
+0.82% |
4,800 |
| 2025/5/20 |
2,977 |
3,060 |
2,941 |
3,060 |
+2.79% |
4,800 |
| 2025/5/19 |
2,929 |
2,977 |
2,877 |
2,977 |
+2.97% |
8,100 |
| 2025/5/16 |
2,899 |
2,920 |
2,880 |
2,891 |
-0.10% |
6,500 |
| 2025/5/15 |
2,877 |
2,910 |
2,866 |
2,894 |
-0.21% |
8,600 |
| 2025/5/14 |
2,879 |
2,909 |
2,876 |
2,900 |
+0.66% |
6,700 |
| 2025/5/13 |
2,995 |
2,997 |
2,872 |
2,881 |
-3.61% |
28,700 |
| 2025/5/12 |
2,939 |
2,993 |
2,888 |
2,989 |
+2.36% |
8,500 |
| 2025/5/9 |
2,877 |
2,920 |
2,826 |
2,920 |
+1.07% |
5,400 |
| 2025/5/8 |
2,838 |
2,937 |
2,838 |
2,889 |
+1.80% |
2,100 |
| 2025/5/7 |
2,930 |
2,930 |
2,820 |
2,838 |
-1.46% |
2,700 |
| 2025/5/1 |
2,877 |
2,880 |
2,776 |
2,880 |
-1.34% |
1,800 |
| 2025/4/30 |
2,843 |
2,992 |
2,843 |
2,919 |
+0.90% |
17,500 |
| 2025/4/28 |
2,775 |
2,939 |
2,731 |
2,893 |
+6.17% |
7,900 |
| 2025/4/25 |
2,720 |
2,726 |
2,690 |
2,725 |
+2.06% |
4,200 |
| 2025/4/24 |
2,595 |
2,740 |
2,595 |
2,670 |
+3.69% |
13,300 |
| 2025/4/23 |
2,565 |
2,575 |
2,565 |
2,575 |
-0.73% |
600 |
| 2025/4/22 |
2,562 |
2,594 |
2,533 |
2,594 |
+0.86% |
1,100 |
| 2025/4/21 |
2,559 |
2,618 |
2,520 |
2,572 |
+0.51% |
2,800 |
| 2025/4/18 |
2,535 |
2,559 |
2,506 |
2,559 |
+1.23% |
1,200 |
| 2025/4/16 |
2,525 |
2,528 |
2,524 |
2,528 |
-0.04% |
500 |
| 2025/4/15 |
2,477 |
2,530 |
2,477 |
2,529 |
+0.08% |
1,200 |
| 2025/4/14 |
2,460 |
2,528 |
2,460 |
2,527 |
+0.68% |
1,100 |
| 2025/4/11 |
2,489 |
2,510 |
2,389 |
2,510 |
+0.00% |
2,700 |
| 2025/4/10 |
2,495 |
2,545 |
2,476 |
2,510 |
+2.66% |
1,700 |
| 2025/4/9 |
2,406 |
2,445 |
2,394 |
2,445 |
-0.45% |
800 |
| 2025/4/8 |
2,350 |
2,499 |
2,350 |
2,456 |
+4.51% |
4,000 |
| 2025/4/7 |
2,160 |
2,380 |
2,160 |
2,350 |
-5.51% |
4,000 |
| 2025/4/4 |
2,581 |
2,581 |
2,402 |
2,487 |
-5.33% |
10,700 |
| 2025/4/3 |
2,623 |
2,627 |
2,583 |
2,627 |
-1.61% |
1,600 |
| 2025/4/2 |
2,669 |
2,689 |
2,642 |
2,670 |
-1.80% |
1,800 |
| 2025/4/1 |
2,719 |
2,719 |
2,719 |
2,719 |
+1.72% |
100 |
| 2025/3/31 |
2,663 |
2,673 |
2,663 |
2,673 |
-1.47% |
500 |
| 2025/3/28 |
2,703 |
2,713 |
2,653 |
2,713 |
-0.44% |
500 |
| 2025/3/27 |
2,692 |
2,725 |
2,680 |
2,725 |
+2.64% |
4,000 |
| 2025/3/26 |
2,709 |
2,725 |
2,647 |
2,655 |
-2.35% |
6,300 |
| 2025/3/25 |
2,720 |
2,720 |
2,705 |
2,719 |
-0.04% |
2,300 |
| 2025/3/24 |
2,728 |
2,759 |
2,681 |
2,720 |
-1.98% |
3,200 |
| 2025/3/21 |
2,800 |
2,900 |
2,775 |
2,775 |
-0.18% |
2,500 |
| 2025/3/19 |
2,663 |
2,780 |
2,663 |
2,780 |
+4.32% |
6,600 |
| 2025/3/18 |
2,577 |
2,686 |
2,577 |
2,665 |
+3.41% |
6,800 |
| 2025/3/17 |
2,549 |
2,577 |
2,548 |
2,577 |
+1.50% |
2,100 |
| 2025/3/14 |
2,531 |
2,539 |
2,531 |
2,539 |
+0.44% |
700 |
| 2025/3/13 |
2,525 |
2,529 |
2,479 |
2,528 |
+0.20% |
500 |
| 2025/3/12 |
2,480 |
2,524 |
2,480 |
2,523 |
+1.73% |
1,700 |
| 2025/3/11 |
2,432 |
2,480 |
2,432 |
2,480 |
+0.08% |
400 |
| 2025/3/10 |
2,490 |
2,491 |
2,450 |
2,478 |
-1.20% |
2,700 |
| 2025/3/6 |
2,484 |
2,508 |
2,484 |
2,508 |
+0.52% |
800 |
| 2025/3/5 |
2,495 |
2,495 |
2,481 |
2,495 |
+0.56% |
600 |
| 2025/3/4 |
2,500 |
2,500 |
2,481 |
2,481 |
-0.40% |
400 |
| 2025/3/3 |
2,522 |
2,522 |
2,491 |
2,491 |
-1.31% |
1,700 |
| 2025/2/28 |
2,528 |
2,545 |
2,496 |
2,524 |
-1.02% |
3,000 |
| 2025/2/27 |
2,539 |
2,558 |
2,530 |
2,550 |
-0.74% |
2,500 |
| 2025/2/26 |
2,537 |
2,569 |
2,537 |
2,569 |
+0.75% |
1,700 |
| 2025/2/25 |
2,575 |
2,575 |
2,550 |
2,550 |
+0.00% |
1,300 |
| 2025/2/21 |
2,549 |
2,552 |
2,549 |
2,550 |
-0.20% |
700 |
| 2025/2/20 |
2,571 |
2,571 |
2,551 |
2,555 |
-0.20% |
1,000 |
| 2025/2/19 |
2,561 |
2,575 |
2,560 |
2,560 |
+0.00% |
1,700 |
| 2025/2/18 |
2,560 |
2,560 |
2,560 |
2,560 |
-0.39% |
300 |
| 2025/2/17 |
2,574 |
2,580 |
2,570 |
2,570 |
+0.74% |
700 |
| 2025/2/14 |
2,555 |
2,555 |
2,551 |
2,551 |
-1.32% |
400 |
| 2025/2/13 |
2,582 |
2,599 |
2,551 |
2,585 |
-0.39% |
2,400 |
| 2025/2/12 |
2,550 |
2,595 |
2,550 |
2,595 |
+1.76% |
2,600 |
| 2025/2/10 |
2,543 |
2,550 |
2,536 |
2,550 |
-0.20% |
2,100 |
| 2025/2/7 |
2,570 |
2,570 |
2,549 |
2,555 |
-0.58% |
1,000 |
| 2025/2/6 |
2,565 |
2,571 |
2,557 |
2,570 |
+0.00% |
1,100 |
| 2025/2/5 |
2,570 |
2,570 |
2,570 |
2,570 |
+0.00% |
300 |
| 2025/2/4 |
2,542 |
2,570 |
2,540 |
2,570 |
+0.12% |
2,500 |
| 2025/2/3 |
2,572 |
2,572 |
2,551 |
2,567 |
+0.00% |
1,100 |
| 2025/1/31 |
2,571 |
2,571 |
2,550 |
2,567 |
-0.66% |
1,800 |
| 2025/1/30 |
2,561 |
2,600 |
2,560 |
2,584 |
+0.39% |
3,200 |
| 2025/1/29 |
2,592 |
2,637 |
2,552 |
2,574 |
-1.27% |
13,000 |
| 2025/1/28 |
2,610 |
2,780 |
2,560 |
2,607 |
+1.05% |
41,100 |
| 2025/1/27 |
2,609 |
2,609 |
2,551 |
2,580 |
-0.58% |
10,900 |
| 2025/1/24 |
2,608 |
2,608 |
2,565 |
2,595 |
+1.37% |
4,900 |
| 2025/1/23 |
2,550 |
2,560 |
2,550 |
2,560 |
+0.20% |
800 |
| 2025/1/22 |
2,559 |
2,564 |
2,541 |
2,555 |
-0.20% |
1,200 |
| 2025/1/21 |
2,543 |
2,560 |
2,542 |
2,560 |
+0.31% |
400 |
| 2025/1/20 |
2,551 |
2,561 |
2,536 |
2,552 |
-0.31% |
1,200 |
| 2025/1/17 |
2,525 |
2,563 |
2,525 |
2,560 |
-0.27% |
800 |
| 2025/1/16 |
2,551 |
2,567 |
2,551 |
2,567 |
-0.12% |
500 |
| 2025/1/15 |
2,558 |
2,575 |
2,531 |
2,570 |
+0.74% |
1,000 |
| 2025/1/14 |
2,550 |
2,551 |
2,550 |
2,551 |
-0.27% |
200 |
| 2025/1/10 |
2,551 |
2,560 |
2,550 |
2,558 |
+0.27% |
2,400 |
| 2025/1/9 |
2,580 |
2,580 |
2,525 |
2,551 |
-1.20% |
3,000 |
| 2025/1/8 |
2,570 |
2,615 |
2,538 |
2,582 |
+0.58% |
2,700 |
| 2025/1/7 |
2,568 |
2,568 |
2,526 |
2,567 |
-0.31% |
800 |
| 2025/1/6 |
2,575 |
2,575 |
2,565 |
2,575 |
-0.04% |
1,200 |
| 2024/12/30 |
2,516 |
2,576 |
2,516 |
2,576 |
+2.34% |
500 |
|
