日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
633 |
635 |
631 |
631 |
-0.32% |
5,000 |
2025/7/11 |
633 |
634 |
632 |
633 |
+0.00% |
1,000 |
2025/7/10 |
635 |
635 |
632 |
633 |
-0.31% |
600 |
2025/7/9 |
635 |
635 |
631 |
635 |
+0.00% |
1,000 |
2025/7/8 |
634 |
635 |
628 |
635 |
+0.16% |
1,400 |
2025/7/7 |
632 |
637 |
631 |
634 |
+0.00% |
3,000 |
2025/7/4 |
632 |
637 |
630 |
634 |
-0.31% |
2,100 |
2025/7/3 |
633 |
636 |
623 |
636 |
+0.63% |
2,800 |
2025/7/2 |
629 |
632 |
629 |
632 |
+0.48% |
1,700 |
2025/7/1 |
632 |
634 |
620 |
629 |
-0.47% |
7,400 |
2025/6/30 |
633 |
634 |
628 |
632 |
+0.64% |
3,800 |
2025/6/27 |
622 |
633 |
622 |
628 |
+0.96% |
2,900 |
2025/6/26 |
626 |
627 |
620 |
622 |
-0.96% |
4,700 |
2025/6/25 |
628 |
630 |
625 |
628 |
+0.00% |
3,700 |
2025/6/24 |
643 |
646 |
615 |
628 |
-2.64% |
25,900 |
2025/6/23 |
645 |
647 |
641 |
645 |
+0.47% |
1,600 |
2025/6/20 |
645 |
646 |
639 |
642 |
-0.47% |
3,100 |
2025/6/19 |
635 |
655 |
635 |
645 |
+2.22% |
12,300 |
2025/6/18 |
632 |
634 |
630 |
631 |
-0.32% |
6,400 |
2025/6/17 |
632 |
634 |
631 |
633 |
+0.16% |
4,900 |
2025/6/16 |
626 |
638 |
626 |
632 |
-2.17% |
24,700 |
2025/6/13 |
650 |
651 |
641 |
646 |
-1.67% |
9,600 |
2025/6/12 |
649 |
657 |
646 |
657 |
+1.55% |
9,800 |
2025/6/11 |
646 |
649 |
645 |
647 |
-0.31% |
2,600 |
2025/6/10 |
647 |
649 |
647 |
649 |
+0.31% |
1,800 |
2025/6/9 |
648 |
648 |
645 |
647 |
-0.15% |
1,900 |
2025/6/6 |
645 |
648 |
645 |
648 |
+0.78% |
1,400 |
2025/6/5 |
646 |
648 |
643 |
643 |
-0.31% |
3,200 |
2025/6/4 |
645 |
650 |
645 |
645 |
-0.31% |
4,400 |
2025/6/3 |
649 |
650 |
646 |
647 |
-0.31% |
1,700 |
2025/6/2 |
646 |
650 |
646 |
649 |
+0.00% |
2,400 |
2025/5/30 |
650 |
650 |
644 |
649 |
-0.15% |
6,900 |
2025/5/29 |
655 |
655 |
650 |
650 |
-0.31% |
5,000 |
2025/5/28 |
648 |
652 |
646 |
652 |
+0.62% |
6,700 |
2025/5/27 |
650 |
654 |
647 |
648 |
-0.77% |
4,300 |
2025/5/26 |
649 |
653 |
649 |
653 |
+0.62% |
1,100 |
2025/5/23 |
650 |
655 |
649 |
649 |
-0.15% |
1,600 |
2025/5/22 |
651 |
656 |
645 |
650 |
-0.76% |
11,000 |
2025/5/21 |
658 |
658 |
653 |
655 |
-0.46% |
6,000 |
2025/5/20 |
659 |
660 |
653 |
658 |
+0.61% |
7,600 |
2025/5/19 |
655 |
658 |
654 |
654 |
+0.00% |
11,900 |
2025/5/16 |
657 |
657 |
651 |
654 |
-0.46% |
9,700 |
2025/5/15 |
655 |
658 |
650 |
657 |
+1.39% |
17,100 |
2025/5/14 |
698 |
700 |
645 |
648 |
-11.96% |
184,200 |
2025/5/13 |
732 |
737 |
728 |
736 |
+0.68% |
6,900 |
2025/5/12 |
735 |
735 |
723 |
731 |
-0.54% |
7,200 |
2025/5/9 |
727 |
735 |
717 |
735 |
+1.24% |
10,300 |
2025/5/8 |
723 |
729 |
695 |
726 |
-0.68% |
6,600 |
2025/5/7 |
732 |
732 |
717 |
731 |
+0.14% |
3,300 |
2025/5/2 |
727 |
730 |
722 |
730 |
+0.00% |
2,600 |
2025/5/1 |
713 |
730 |
709 |
730 |
+0.27% |
3,200 |
2025/4/30 |
730 |
730 |
720 |
728 |
-0.55% |
9,800 |
2025/4/28 |
730 |
732 |
721 |
732 |
+1.24% |
3,600 |
2025/4/25 |
720 |
723 |
715 |
723 |
+0.00% |
2,600 |
2025/4/24 |
716 |
723 |
713 |
723 |
+0.56% |
4,600 |
2025/4/23 |
722 |
722 |
713 |
719 |
-0.42% |
1,900 |
2025/4/22 |
717 |
722 |
715 |
722 |
+0.00% |
3,700 |
2025/4/21 |
721 |
722 |
712 |
722 |
+0.70% |
5,800 |
2025/4/18 |
719 |
723 |
702 |
717 |
-0.69% |
4,800 |
2025/4/17 |
726 |
729 |
715 |
722 |
+0.00% |
4,500 |
2025/4/16 |
716 |
729 |
701 |
722 |
+0.28% |
14,900 |
2025/4/15 |
691 |
736 |
691 |
720 |
+4.96% |
28,700 |
2025/4/14 |
689 |
691 |
677 |
686 |
+0.73% |
4,500 |
2025/4/11 |
665 |
682 |
665 |
681 |
+0.89% |
5,500 |
2025/4/10 |
690 |
690 |
669 |
675 |
+5.47% |
16,900 |
2025/4/9 |
660 |
660 |
610 |
640 |
-3.03% |
18,800 |
2025/4/8 |
667 |
678 |
657 |
660 |
+2.01% |
10,600 |
2025/4/7 |
596 |
656 |
596 |
647 |
-6.64% |
20,800 |
2025/4/4 |
695 |
711 |
690 |
693 |
-2.39% |
6,000 |
2025/4/3 |
701 |
735 |
670 |
710 |
-0.84% |
12,400 |
2025/4/2 |
712 |
730 |
711 |
716 |
+0.70% |
5,500 |
2025/4/1 |
710 |
713 |
710 |
711 |
+0.28% |
4,300 |
2025/3/31 |
720 |
722 |
709 |
709 |
-1.66% |
13,500 |
2025/3/28 |
726 |
726 |
707 |
721 |
-1.64% |
8,000 |
2025/3/27 |
732 |
733 |
726 |
733 |
+0.55% |
9,200 |
2025/3/26 |
728 |
731 |
725 |
729 |
+0.14% |
3,500 |
2025/3/25 |
731 |
731 |
722 |
728 |
-0.41% |
7,800 |
2025/3/24 |
726 |
735 |
726 |
731 |
+1.25% |
8,800 |
2025/3/21 |
724 |
729 |
720 |
722 |
+0.14% |
9,300 |
2025/3/19 |
733 |
734 |
715 |
721 |
-1.64% |
14,800 |
2025/3/18 |
724 |
737 |
724 |
733 |
+1.10% |
25,100 |
2025/3/17 |
723 |
725 |
718 |
725 |
+0.42% |
10,600 |
2025/3/14 |
718 |
724 |
715 |
722 |
+0.56% |
5,700 |
2025/3/13 |
711 |
720 |
711 |
718 |
+0.84% |
1,900 |
2025/3/12 |
712 |
716 |
711 |
712 |
-0.42% |
4,100 |
2025/3/11 |
715 |
727 |
701 |
715 |
-1.79% |
9,500 |
2025/3/10 |
720 |
728 |
717 |
728 |
+0.97% |
6,000 |
2025/3/7 |
720 |
727 |
715 |
721 |
-0.55% |
3,000 |
2025/3/6 |
728 |
734 |
716 |
725 |
+0.55% |
14,900 |
2025/3/5 |
715 |
733 |
715 |
721 |
+2.12% |
40,700 |
2025/3/4 |
707 |
710 |
705 |
706 |
-1.12% |
1,900 |
2025/3/3 |
707 |
716 |
701 |
714 |
+1.28% |
4,400 |
2025/2/28 |
706 |
706 |
700 |
705 |
-0.14% |
6,100 |
2025/2/27 |
702 |
706 |
699 |
706 |
+1.58% |
3,100 |
2025/2/26 |
709 |
709 |
693 |
695 |
-0.57% |
5,400 |
2025/2/25 |
718 |
718 |
697 |
699 |
-0.57% |
13,800 |
2025/2/21 |
700 |
703 |
697 |
703 |
+0.29% |
3,000 |
2025/2/20 |
708 |
712 |
700 |
701 |
-0.85% |
5,400 |
2025/2/19 |
725 |
725 |
706 |
707 |
-2.35% |
7,000 |
2025/2/18 |
718 |
730 |
714 |
724 |
+1.26% |
16,000 |
2025/2/17 |
706 |
716 |
705 |
715 |
+1.13% |
9,800 |
2025/2/14 |
715 |
717 |
701 |
707 |
-0.70% |
6,700 |
2025/2/13 |
748 |
748 |
702 |
712 |
-4.17% |
45,500 |
2025/2/12 |
732 |
750 |
724 |
743 |
+2.20% |
52,200 |
2025/2/10 |
680 |
747 |
680 |
727 |
+7.86% |
73,500 |
2025/2/7 |
678 |
690 |
668 |
674 |
-0.59% |
12,800 |
2025/2/6 |
678 |
679 |
675 |
678 |
+0.15% |
3,900 |
2025/2/5 |
681 |
684 |
662 |
677 |
+0.30% |
5,200 |
2025/2/4 |
687 |
692 |
672 |
675 |
-0.30% |
5,900 |
2025/2/3 |
696 |
697 |
660 |
677 |
-1.88% |
13,000 |
2025/1/31 |
695 |
698 |
685 |
690 |
+0.73% |
13,300 |
2025/1/30 |
684 |
695 |
675 |
685 |
-0.44% |
10,700 |
2025/1/29 |
670 |
695 |
665 |
688 |
+2.99% |
14,500 |
2025/1/28 |
666 |
675 |
662 |
668 |
+1.06% |
7,400 |
2025/1/27 |
663 |
666 |
657 |
661 |
+0.15% |
9,000 |
2025/1/24 |
662 |
664 |
651 |
660 |
+0.46% |
4,100 |
2025/1/23 |
651 |
668 |
648 |
657 |
+0.92% |
3,700 |
2025/1/22 |
654 |
658 |
648 |
651 |
-0.46% |
5,300 |
2025/1/21 |
655 |
664 |
651 |
654 |
+0.46% |
2,800 |
2025/1/20 |
651 |
670 |
650 |
651 |
-1.36% |
9,500 |
2025/1/17 |
659 |
660 |
654 |
660 |
+0.15% |
2,100 |
2025/1/16 |
658 |
666 |
655 |
659 |
+0.15% |
4,800 |
2025/1/15 |
665 |
667 |
654 |
658 |
-1.05% |
5,700 |
|