日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
720 |
752 |
720 |
737 |
+1.66% |
30,600 |
2025/7/10 |
712 |
725 |
708 |
725 |
+1.83% |
40,500 |
2025/7/9 |
710 |
714 |
710 |
712 |
+0.42% |
3,500 |
2025/7/8 |
710 |
710 |
703 |
709 |
-0.14% |
500 |
2025/7/7 |
705 |
710 |
697 |
710 |
+1.28% |
4,300 |
2025/7/4 |
702 |
702 |
701 |
701 |
+0.00% |
2,100 |
2025/7/3 |
708 |
708 |
701 |
701 |
-0.85% |
3,800 |
2025/7/2 |
707 |
707 |
702 |
707 |
+0.00% |
1,900 |
2025/7/1 |
698 |
719 |
698 |
707 |
+2.17% |
12,900 |
2025/6/30 |
693 |
698 |
692 |
692 |
-0.14% |
1,000 |
2025/6/27 |
696 |
696 |
693 |
693 |
+0.00% |
400 |
2025/6/26 |
692 |
693 |
692 |
693 |
+0.00% |
300 |
2025/6/25 |
693 |
693 |
693 |
693 |
+0.14% |
100 |
2025/6/24 |
691 |
692 |
691 |
692 |
-0.29% |
2,800 |
2025/6/23 |
695 |
695 |
688 |
694 |
-0.14% |
3,400 |
2025/6/20 |
694 |
695 |
694 |
695 |
+0.00% |
1,200 |
2025/6/19 |
695 |
695 |
693 |
695 |
+0.00% |
1,300 |
2025/6/18 |
695 |
695 |
689 |
695 |
+0.00% |
5,400 |
2025/6/17 |
698 |
698 |
695 |
695 |
-0.43% |
4,900 |
2025/6/16 |
699 |
699 |
693 |
698 |
-0.57% |
3,600 |
2025/6/13 |
710 |
710 |
699 |
702 |
-0.14% |
12,400 |
2025/6/12 |
705 |
706 |
701 |
703 |
+0.29% |
1,700 |
2025/6/11 |
693 |
702 |
691 |
701 |
+1.45% |
14,200 |
2025/6/10 |
691 |
693 |
691 |
691 |
+0.14% |
1,300 |
2025/6/9 |
694 |
694 |
690 |
690 |
-0.14% |
2,400 |
2025/6/6 |
689 |
691 |
689 |
691 |
+0.14% |
700 |
2025/6/5 |
685 |
690 |
685 |
690 |
+0.73% |
4,600 |
2025/6/4 |
687 |
690 |
685 |
685 |
-0.29% |
3,900 |
2025/6/3 |
687 |
688 |
684 |
687 |
+0.00% |
1,000 |
2025/6/2 |
687 |
690 |
687 |
687 |
+0.00% |
1,500 |
2025/5/30 |
687 |
687 |
687 |
687 |
-0.43% |
100 |
2025/5/29 |
690 |
690 |
688 |
690 |
+0.00% |
11,300 |
2025/5/28 |
692 |
692 |
686 |
690 |
-0.43% |
3,400 |
2025/5/27 |
681 |
693 |
678 |
693 |
+1.91% |
13,900 |
2025/5/26 |
685 |
691 |
677 |
680 |
+0.00% |
4,000 |
2025/5/23 |
678 |
687 |
677 |
680 |
+0.44% |
3,700 |
2025/5/22 |
680 |
681 |
677 |
677 |
+0.15% |
700 |
2025/5/21 |
673 |
680 |
673 |
676 |
+0.45% |
1,700 |
2025/5/20 |
680 |
680 |
673 |
673 |
+0.00% |
1,000 |
2025/5/19 |
675 |
680 |
672 |
673 |
+0.00% |
900 |
2025/5/16 |
675 |
675 |
653 |
673 |
-0.15% |
6,200 |
2025/5/15 |
680 |
682 |
665 |
674 |
-1.61% |
6,700 |
2025/5/14 |
682 |
685 |
678 |
685 |
+1.18% |
6,600 |
2025/5/13 |
682 |
682 |
674 |
677 |
-0.73% |
2,100 |
2025/5/12 |
670 |
685 |
668 |
682 |
+1.79% |
7,500 |
2025/5/9 |
670 |
675 |
669 |
670 |
+0.00% |
3,900 |
2025/5/8 |
670 |
679 |
659 |
670 |
-0.74% |
4,700 |
2025/5/7 |
669 |
675 |
669 |
675 |
+0.60% |
2,100 |
2025/5/2 |
672 |
680 |
671 |
671 |
-0.45% |
1,100 |
2025/5/1 |
673 |
678 |
673 |
674 |
+0.15% |
500 |
2025/4/30 |
672 |
675 |
672 |
673 |
-0.59% |
1,200 |
2025/4/28 |
670 |
677 |
670 |
677 |
+0.74% |
3,500 |
2025/4/25 |
672 |
674 |
667 |
672 |
+0.90% |
6,000 |
2025/4/24 |
661 |
666 |
656 |
666 |
+0.91% |
3,000 |
2025/4/23 |
660 |
665 |
657 |
660 |
+0.46% |
12,900 |
2025/4/22 |
656 |
661 |
653 |
657 |
+0.15% |
13,000 |
2025/4/21 |
636 |
663 |
631 |
656 |
+3.14% |
23,100 |
2025/4/18 |
622 |
637 |
622 |
636 |
+1.27% |
8,300 |
2025/4/17 |
613 |
635 |
613 |
628 |
+1.13% |
3,400 |
2025/4/16 |
620 |
639 |
619 |
621 |
-0.96% |
1,700 |
2025/4/15 |
623 |
627 |
622 |
627 |
-0.95% |
1,600 |
2025/4/14 |
627 |
633 |
627 |
633 |
+1.28% |
2,100 |
2025/4/11 |
633 |
633 |
613 |
625 |
-1.42% |
700 |
2025/4/10 |
633 |
634 |
623 |
634 |
+4.62% |
3,100 |
2025/4/9 |
600 |
607 |
597 |
606 |
-0.16% |
1,200 |
2025/4/8 |
585 |
607 |
585 |
607 |
+5.57% |
5,200 |
2025/4/7 |
569 |
587 |
566 |
575 |
-5.58% |
16,700 |
2025/4/4 |
632 |
640 |
594 |
609 |
-4.25% |
18,500 |
2025/4/3 |
638 |
638 |
630 |
636 |
-1.40% |
4,300 |
2025/4/2 |
650 |
650 |
642 |
645 |
-1.23% |
2,100 |
2025/4/1 |
660 |
669 |
653 |
653 |
-1.06% |
2,000 |
2025/3/31 |
670 |
670 |
660 |
660 |
-3.51% |
2,000 |
2025/3/28 |
678 |
685 |
675 |
684 |
-1.16% |
1,600 |
2025/3/27 |
692 |
692 |
663 |
692 |
+0.00% |
13,400 |
2025/3/26 |
688 |
692 |
687 |
692 |
+0.00% |
3,000 |
2025/3/25 |
690 |
692 |
688 |
692 |
+0.00% |
1,000 |
2025/3/24 |
693 |
693 |
670 |
692 |
-0.14% |
1,700 |
2025/3/21 |
672 |
698 |
672 |
693 |
+3.12% |
7,900 |
2025/3/19 |
679 |
679 |
651 |
672 |
-0.88% |
3,700 |
2025/3/18 |
670 |
679 |
670 |
678 |
+1.50% |
1,000 |
2025/3/17 |
667 |
668 |
667 |
668 |
+0.15% |
200 |
2025/3/14 |
667 |
667 |
667 |
667 |
-0.60% |
200 |
2025/3/13 |
673 |
673 |
669 |
671 |
-0.45% |
1,700 |
2025/3/12 |
674 |
679 |
668 |
674 |
+1.51% |
5,000 |
2025/3/11 |
654 |
670 |
654 |
664 |
-2.35% |
2,800 |
2025/3/10 |
680 |
690 |
670 |
680 |
+2.10% |
6,400 |
2025/3/7 |
669 |
669 |
666 |
666 |
-1.33% |
400 |
2025/3/6 |
670 |
675 |
670 |
675 |
+1.50% |
200 |
2025/3/5 |
653 |
665 |
653 |
665 |
+0.30% |
2,800 |
2025/3/4 |
659 |
669 |
659 |
663 |
+0.61% |
900 |
2025/3/3 |
663 |
663 |
659 |
659 |
+0.92% |
200 |
2025/2/28 |
660 |
670 |
653 |
653 |
-2.25% |
3,800 |
2025/2/27 |
671 |
678 |
663 |
668 |
+1.06% |
1,500 |
2025/2/26 |
661 |
671 |
661 |
661 |
+0.15% |
2,200 |
2025/2/25 |
675 |
677 |
660 |
660 |
-3.37% |
6,200 |
2025/2/21 |
678 |
689 |
678 |
683 |
+0.74% |
2,800 |
2025/2/20 |
691 |
691 |
678 |
678 |
-2.45% |
3,100 |
2025/2/19 |
699 |
699 |
688 |
695 |
-0.57% |
3,500 |
2025/2/18 |
700 |
705 |
694 |
699 |
-0.85% |
3,000 |
2025/2/17 |
699 |
713 |
696 |
705 |
+2.32% |
11,100 |
2025/2/14 |
685 |
695 |
675 |
689 |
+0.58% |
5,000 |
2025/2/13 |
675 |
685 |
665 |
685 |
+3.16% |
9,200 |
2025/2/12 |
662 |
675 |
656 |
664 |
+1.68% |
9,200 |
2025/2/10 |
652 |
655 |
652 |
653 |
-0.15% |
1,900 |
2025/2/7 |
660 |
663 |
651 |
654 |
-0.91% |
3,300 |
2025/2/6 |
645 |
664 |
636 |
660 |
+2.17% |
5,200 |
2025/2/5 |
627 |
660 |
627 |
646 |
+3.36% |
21,900 |
2025/2/4 |
620 |
625 |
620 |
625 |
+0.81% |
4,500 |
2025/2/3 |
618 |
622 |
616 |
620 |
+1.14% |
4,700 |
2025/1/31 |
617 |
617 |
613 |
613 |
-0.81% |
1,400 |
2025/1/30 |
613 |
619 |
612 |
618 |
+0.82% |
6,700 |
2025/1/29 |
611 |
613 |
607 |
613 |
+0.33% |
2,800 |
2025/1/28 |
608 |
611 |
601 |
611 |
+0.49% |
5,100 |
2025/1/27 |
609 |
609 |
607 |
608 |
-0.33% |
2,800 |
2025/1/24 |
607 |
615 |
607 |
610 |
+0.49% |
10,000 |
2025/1/23 |
605 |
609 |
605 |
607 |
+0.33% |
4,400 |
2025/1/22 |
599 |
605 |
599 |
605 |
+0.33% |
3,400 |
2025/1/21 |
601 |
603 |
601 |
603 |
+0.33% |
2,800 |
2025/1/20 |
600 |
603 |
598 |
601 |
+0.17% |
3,500 |
2025/1/17 |
600 |
600 |
600 |
600 |
+0.00% |
1,100 |
2025/1/16 |
600 |
600 |
600 |
600 |
+0.17% |
300 |
2025/1/15 |
596 |
601 |
596 |
599 |
+0.67% |
1,200 |
2025/1/14 |
599 |
600 |
594 |
595 |
-0.67% |
2,300 |
|