日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
592 |
593 |
575 |
593 |
+0.17% |
1,300 |
2025/7/10 |
592 |
592 |
592 |
592 |
+0.00% |
100 |
2025/7/9 |
587 |
592 |
587 |
592 |
+0.85% |
400 |
2025/7/8 |
593 |
600 |
587 |
587 |
-1.84% |
2,200 |
2025/7/7 |
585 |
615 |
585 |
598 |
+1.53% |
800 |
2025/7/4 |
590 |
590 |
570 |
589 |
+1.38% |
1,100 |
2025/7/3 |
587 |
588 |
571 |
581 |
-1.53% |
700 |
2025/7/2 |
572 |
590 |
572 |
590 |
+3.33% |
2,600 |
2025/7/1 |
562 |
572 |
562 |
571 |
+2.33% |
600 |
2025/6/30 |
558 |
565 |
558 |
558 |
-0.18% |
1,500 |
2025/6/27 |
559 |
559 |
559 |
559 |
+0.00% |
100 |
2025/6/26 |
560 |
569 |
559 |
559 |
-1.93% |
2,500 |
2025/6/25 |
574 |
574 |
570 |
570 |
+0.00% |
800 |
2025/6/24 |
560 |
570 |
560 |
570 |
+1.79% |
2,000 |
2025/6/23 |
552 |
560 |
552 |
560 |
-0.36% |
500 |
2025/6/20 |
559 |
564 |
559 |
562 |
-1.06% |
3,800 |
2025/6/19 |
571 |
571 |
564 |
568 |
-0.87% |
800 |
2025/6/18 |
562 |
573 |
562 |
573 |
+1.96% |
2,100 |
2025/6/17 |
561 |
577 |
561 |
562 |
-1.58% |
3,900 |
2025/6/16 |
575 |
577 |
570 |
571 |
-1.21% |
3,300 |
2025/6/13 |
593 |
595 |
578 |
578 |
-3.02% |
5,100 |
2025/6/12 |
572 |
620 |
572 |
596 |
+4.56% |
19,400 |
2025/6/11 |
563 |
570 |
563 |
570 |
+1.24% |
400 |
2025/6/10 |
562 |
570 |
562 |
563 |
+0.54% |
5,400 |
2025/6/9 |
571 |
571 |
560 |
560 |
+1.63% |
7,400 |
2025/6/6 |
550 |
555 |
550 |
551 |
+0.18% |
800 |
2025/6/5 |
540 |
550 |
540 |
550 |
+1.48% |
2,700 |
2025/6/4 |
542 |
542 |
542 |
542 |
+0.37% |
1,400 |
2025/6/3 |
536 |
540 |
536 |
540 |
+0.93% |
1,100 |
2025/6/2 |
543 |
543 |
535 |
535 |
-1.83% |
900 |
2025/5/30 |
542 |
550 |
539 |
545 |
+1.30% |
15,700 |
2025/5/29 |
532 |
538 |
531 |
538 |
+1.13% |
1,300 |
2025/5/28 |
533 |
534 |
532 |
532 |
-1.48% |
1,300 |
2025/5/27 |
540 |
540 |
540 |
540 |
+0.19% |
100 |
2025/5/26 |
535 |
539 |
534 |
539 |
+1.13% |
1,700 |
2025/5/23 |
533 |
533 |
533 |
533 |
+0.38% |
100 |
2025/5/22 |
531 |
531 |
531 |
531 |
-0.38% |
100 |
2025/5/21 |
533 |
533 |
533 |
533 |
-0.74% |
100 |
2025/5/20 |
539 |
539 |
533 |
537 |
-0.37% |
1,300 |
2025/5/19 |
535 |
539 |
535 |
539 |
+0.19% |
1,300 |
2025/5/16 |
531 |
539 |
531 |
538 |
-0.55% |
1,600 |
2025/5/15 |
539 |
541 |
538 |
541 |
+0.56% |
1,900 |
2025/5/14 |
540 |
544 |
538 |
538 |
-0.37% |
2,200 |
2025/5/13 |
575 |
575 |
535 |
540 |
+0.93% |
5,000 |
2025/5/12 |
528 |
555 |
528 |
535 |
+1.90% |
16,500 |
2025/5/9 |
522 |
529 |
522 |
525 |
+1.35% |
500 |
2025/5/8 |
522 |
522 |
518 |
518 |
-0.77% |
1,600 |
2025/5/7 |
522 |
522 |
522 |
522 |
+0.00% |
300 |
2025/5/2 |
522 |
522 |
522 |
522 |
+0.00% |
1,000 |
2025/5/1 |
522 |
522 |
522 |
522 |
+0.00% |
100 |
2025/4/30 |
527 |
532 |
522 |
522 |
+0.00% |
700 |
2025/4/28 |
523 |
536 |
522 |
522 |
-0.38% |
2,000 |
2025/4/25 |
525 |
534 |
524 |
524 |
+0.77% |
3,300 |
2025/4/24 |
518 |
528 |
518 |
520 |
+0.19% |
600 |
2025/4/23 |
519 |
519 |
519 |
519 |
+0.00% |
400 |
2025/4/22 |
513 |
519 |
513 |
519 |
+2.17% |
1,400 |
2025/4/21 |
510 |
510 |
508 |
508 |
-0.39% |
300 |
2025/4/18 |
509 |
510 |
509 |
510 |
+1.19% |
1,700 |
2025/4/17 |
504 |
514 |
504 |
504 |
-0.20% |
500 |
2025/4/16 |
514 |
538 |
501 |
505 |
-1.75% |
31,100 |
2025/4/15 |
514 |
532 |
501 |
514 |
+0.59% |
4,500 |
2025/4/11 |
503 |
511 |
501 |
511 |
+0.59% |
500 |
2025/4/10 |
524 |
524 |
506 |
508 |
-2.31% |
1,500 |
2025/4/9 |
505 |
520 |
500 |
520 |
+2.36% |
600 |
2025/4/8 |
501 |
511 |
501 |
508 |
+3.04% |
27,600 |
2025/4/7 |
480 |
509 |
480 |
493 |
-5.19% |
3,500 |
2025/4/4 |
505 |
520 |
483 |
520 |
+3.79% |
4,600 |
2025/4/3 |
512 |
515 |
501 |
501 |
-2.53% |
1,100 |
2025/4/2 |
521 |
521 |
514 |
514 |
-2.84% |
1,000 |
2025/4/1 |
529 |
529 |
529 |
529 |
+1.93% |
500 |
2025/3/31 |
515 |
521 |
515 |
519 |
+1.17% |
1,500 |
2025/3/28 |
522 |
523 |
513 |
513 |
-1.72% |
1,700 |
2025/3/27 |
530 |
533 |
522 |
522 |
-2.97% |
800 |
2025/3/26 |
527 |
539 |
525 |
538 |
+2.67% |
3,600 |
2025/3/25 |
528 |
538 |
524 |
524 |
-0.38% |
11,800 |
2025/3/24 |
520 |
526 |
520 |
526 |
+1.15% |
700 |
2025/3/21 |
522 |
525 |
516 |
520 |
+0.00% |
2,300 |
2025/3/19 |
526 |
526 |
520 |
520 |
+0.78% |
2,200 |
2025/3/18 |
516 |
516 |
516 |
516 |
+0.19% |
100 |
2025/3/17 |
515 |
515 |
515 |
515 |
+0.00% |
100 |
2025/3/14 |
515 |
515 |
515 |
515 |
+0.00% |
100 |
2025/3/13 |
515 |
515 |
515 |
515 |
-0.19% |
300 |
2025/3/12 |
518 |
518 |
515 |
516 |
+0.78% |
800 |
2025/3/11 |
511 |
516 |
511 |
512 |
+0.00% |
2,100 |
2025/3/10 |
512 |
512 |
510 |
512 |
+0.00% |
15,500 |
2025/3/7 |
512 |
517 |
510 |
512 |
-0.39% |
2,200 |
2025/3/6 |
511 |
514 |
510 |
514 |
+0.59% |
18,200 |
2025/3/5 |
501 |
511 |
501 |
511 |
+2.20% |
600 |
2025/3/4 |
509 |
509 |
500 |
500 |
-1.77% |
7,000 |
2025/3/3 |
501 |
509 |
501 |
509 |
+1.80% |
1,700 |
2025/2/28 |
508 |
508 |
500 |
500 |
-1.38% |
1,200 |
2025/2/26 |
510 |
510 |
507 |
507 |
-0.59% |
1,300 |
2025/2/25 |
505 |
510 |
505 |
510 |
+0.99% |
400 |
2025/2/21 |
505 |
505 |
505 |
505 |
-0.98% |
1,000 |
2025/2/20 |
513 |
513 |
510 |
510 |
-0.58% |
200 |
2025/2/19 |
506 |
513 |
506 |
513 |
+1.58% |
3,200 |
2025/2/18 |
503 |
515 |
503 |
505 |
+0.80% |
1,200 |
2025/2/17 |
500 |
501 |
500 |
501 |
+0.20% |
2,200 |
2025/2/14 |
500 |
500 |
500 |
500 |
-0.40% |
500 |
2025/2/13 |
501 |
502 |
501 |
502 |
+0.20% |
500 |
2025/2/12 |
503 |
503 |
501 |
501 |
+0.60% |
200 |
2025/2/10 |
502 |
503 |
498 |
498 |
-0.60% |
4,800 |
2025/2/7 |
500 |
544 |
500 |
501 |
+0.60% |
17,700 |
2025/2/6 |
501 |
501 |
498 |
498 |
-0.20% |
400 |
2025/2/5 |
501 |
501 |
499 |
499 |
-0.20% |
400 |
2025/2/4 |
498 |
501 |
498 |
500 |
+0.40% |
1,200 |
2025/2/3 |
498 |
500 |
498 |
498 |
-0.40% |
300 |
2025/1/31 |
500 |
500 |
500 |
500 |
+0.00% |
5,000 |
2025/1/30 |
499 |
500 |
498 |
500 |
+0.20% |
700 |
2025/1/29 |
499 |
499 |
499 |
499 |
+0.00% |
200 |
2025/1/28 |
495 |
499 |
495 |
499 |
+0.81% |
200 |
2025/1/27 |
500 |
500 |
495 |
495 |
+0.41% |
1,400 |
2025/1/24 |
493 |
494 |
493 |
493 |
+0.00% |
1,500 |
2025/1/23 |
494 |
494 |
492 |
493 |
-0.40% |
700 |
2025/1/22 |
493 |
495 |
493 |
495 |
+0.41% |
300 |
2025/1/21 |
495 |
495 |
485 |
493 |
-0.40% |
1,800 |
2025/1/20 |
498 |
498 |
493 |
495 |
+0.20% |
700 |
2025/1/17 |
491 |
494 |
491 |
494 |
-1.20% |
400 |
2025/1/15 |
495 |
500 |
493 |
500 |
+0.00% |
700 |
2025/1/14 |
500 |
500 |
500 |
500 |
+0.00% |
500 |
2025/1/10 |
499 |
500 |
492 |
500 |
+0.60% |
2,500 |
2025/1/9 |
496 |
498 |
495 |
497 |
+1.64% |
1,700 |
2025/1/8 |
492 |
492 |
482 |
489 |
-0.41% |
1,600 |
|