日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
742 |
755 |
742 |
746 |
-1.45% |
2,600 |
2025/7/10 |
753 |
758 |
750 |
757 |
+0.80% |
2,100 |
2025/7/9 |
751 |
753 |
747 |
751 |
+0.00% |
1,500 |
2025/7/8 |
747 |
751 |
743 |
751 |
+0.54% |
1,000 |
2025/7/7 |
743 |
747 |
740 |
747 |
+0.54% |
500 |
2025/7/4 |
746 |
746 |
743 |
743 |
-0.40% |
300 |
2025/7/3 |
748 |
748 |
746 |
746 |
-0.93% |
300 |
2025/7/2 |
754 |
755 |
738 |
753 |
+0.00% |
1,500 |
2025/7/1 |
756 |
756 |
753 |
753 |
-0.13% |
400 |
2025/6/30 |
756 |
756 |
749 |
754 |
+0.13% |
1,500 |
2025/6/27 |
761 |
761 |
741 |
753 |
+0.40% |
1,400 |
2025/6/26 |
739 |
750 |
739 |
750 |
+2.46% |
1,300 |
2025/6/25 |
747 |
747 |
730 |
732 |
-1.88% |
2,000 |
2025/6/24 |
744 |
746 |
744 |
746 |
+0.40% |
900 |
2025/6/23 |
745 |
745 |
734 |
743 |
+1.09% |
900 |
2025/6/20 |
750 |
750 |
735 |
735 |
-2.00% |
1,700 |
2025/6/18 |
752 |
752 |
750 |
750 |
-0.27% |
600 |
2025/6/17 |
759 |
759 |
752 |
752 |
-0.66% |
1,900 |
2025/6/16 |
757 |
757 |
756 |
757 |
+0.00% |
1,600 |
2025/6/13 |
757 |
757 |
755 |
757 |
+0.40% |
1,900 |
2025/6/12 |
748 |
754 |
748 |
754 |
-0.40% |
1,200 |
2025/6/11 |
758 |
758 |
755 |
757 |
+1.07% |
900 |
2025/6/10 |
748 |
770 |
747 |
749 |
+0.54% |
5,000 |
2025/6/9 |
742 |
745 |
742 |
745 |
+1.36% |
2,300 |
2025/6/5 |
740 |
740 |
735 |
735 |
+0.00% |
200 |
2025/6/4 |
735 |
735 |
735 |
735 |
+0.14% |
200 |
2025/6/3 |
737 |
737 |
734 |
734 |
+0.55% |
200 |
2025/6/2 |
740 |
740 |
730 |
730 |
-1.35% |
300 |
2025/5/30 |
729 |
740 |
728 |
740 |
+1.79% |
1,400 |
2025/5/29 |
731 |
731 |
723 |
727 |
-0.68% |
400 |
2025/5/28 |
732 |
733 |
726 |
732 |
+0.00% |
600 |
2025/5/27 |
743 |
743 |
732 |
732 |
-1.08% |
1,300 |
2025/5/26 |
733 |
740 |
730 |
740 |
+0.95% |
400 |
2025/5/23 |
736 |
736 |
733 |
733 |
+0.14% |
1,300 |
2025/5/22 |
730 |
732 |
721 |
732 |
+0.27% |
1,000 |
2025/5/21 |
716 |
730 |
716 |
730 |
+1.67% |
1,000 |
2025/5/20 |
713 |
730 |
713 |
718 |
+0.84% |
700 |
2025/5/19 |
721 |
721 |
708 |
712 |
-1.52% |
1,400 |
2025/5/16 |
722 |
723 |
722 |
723 |
-1.90% |
1,300 |
2025/5/15 |
731 |
742 |
727 |
737 |
-0.14% |
1,600 |
2025/5/14 |
723 |
738 |
723 |
738 |
-1.34% |
500 |
2025/5/13 |
739 |
748 |
716 |
748 |
+2.61% |
6,400 |
2025/5/12 |
727 |
746 |
727 |
729 |
+0.00% |
1,700 |
2025/5/9 |
720 |
729 |
720 |
729 |
+1.25% |
2,100 |
2025/5/8 |
723 |
723 |
720 |
720 |
-0.69% |
700 |
2025/5/7 |
724 |
729 |
718 |
725 |
+0.14% |
2,500 |
2025/5/2 |
720 |
724 |
720 |
724 |
+0.00% |
500 |
2025/5/1 |
709 |
728 |
709 |
724 |
+1.26% |
1,300 |
2025/4/28 |
729 |
729 |
715 |
715 |
-0.69% |
1,200 |
2025/4/25 |
716 |
720 |
716 |
720 |
+0.98% |
4,000 |
2025/4/24 |
712 |
713 |
710 |
713 |
+0.14% |
600 |
2025/4/23 |
712 |
715 |
699 |
712 |
+0.00% |
3,100 |
2025/4/22 |
713 |
715 |
703 |
712 |
+1.71% |
1,000 |
2025/4/21 |
700 |
700 |
700 |
700 |
+0.00% |
300 |
2025/4/18 |
704 |
704 |
700 |
700 |
-1.96% |
300 |
2025/4/17 |
703 |
714 |
694 |
714 |
+3.03% |
5,800 |
2025/4/15 |
696 |
696 |
688 |
693 |
-0.14% |
1,000 |
2025/4/14 |
688 |
694 |
688 |
694 |
+0.87% |
800 |
2025/4/11 |
688 |
688 |
685 |
688 |
+1.47% |
800 |
2025/4/10 |
683 |
691 |
676 |
678 |
+0.74% |
1,900 |
2025/4/9 |
663 |
692 |
663 |
673 |
-2.60% |
1,800 |
2025/4/8 |
661 |
691 |
661 |
691 |
+6.14% |
1,700 |
2025/4/7 |
644 |
672 |
644 |
651 |
-8.18% |
7,700 |
2025/4/4 |
701 |
711 |
699 |
709 |
-0.28% |
3,500 |
2025/4/3 |
713 |
716 |
704 |
711 |
-0.28% |
5,200 |
2025/4/2 |
730 |
730 |
712 |
713 |
-2.33% |
3,700 |
2025/4/1 |
718 |
730 |
718 |
730 |
+1.39% |
2,100 |
2025/3/31 |
716 |
721 |
713 |
720 |
-0.41% |
2,600 |
2025/3/28 |
711 |
723 |
711 |
723 |
+0.56% |
1,100 |
2025/3/27 |
722 |
723 |
716 |
719 |
-0.96% |
4,900 |
2025/3/26 |
728 |
728 |
716 |
726 |
+0.41% |
3,000 |
2025/3/25 |
723 |
724 |
716 |
723 |
+0.56% |
3,000 |
2025/3/24 |
720 |
720 |
716 |
719 |
+0.14% |
2,800 |
2025/3/21 |
716 |
720 |
712 |
718 |
+0.28% |
4,200 |
2025/3/19 |
715 |
725 |
715 |
716 |
+0.28% |
6,900 |
2025/3/18 |
716 |
719 |
711 |
714 |
+0.14% |
6,100 |
2025/3/17 |
735 |
740 |
700 |
713 |
-2.99% |
37,000 |
2025/3/14 |
733 |
736 |
733 |
735 |
+0.27% |
1,000 |
2025/3/13 |
737 |
744 |
730 |
733 |
-2.53% |
5,400 |
2025/3/12 |
751 |
752 |
751 |
752 |
+0.53% |
1,200 |
2025/3/11 |
735 |
748 |
735 |
748 |
+1.77% |
4,400 |
2025/3/10 |
745 |
747 |
735 |
735 |
-0.81% |
1,600 |
2025/3/7 |
741 |
754 |
735 |
741 |
-1.46% |
3,700 |
2025/3/6 |
766 |
768 |
741 |
752 |
-2.08% |
7,500 |
2025/3/5 |
764 |
769 |
764 |
768 |
-0.90% |
1,600 |
2025/3/4 |
767 |
777 |
765 |
775 |
+0.91% |
1,700 |
2025/3/3 |
778 |
800 |
768 |
768 |
-2.17% |
13,100 |
2025/2/28 |
776 |
785 |
775 |
785 |
+1.03% |
6,200 |
2025/2/27 |
778 |
778 |
761 |
777 |
+1.44% |
4,300 |
2025/2/26 |
774 |
779 |
760 |
766 |
-1.79% |
2,100 |
2025/2/25 |
773 |
789 |
773 |
780 |
+1.30% |
6,500 |
2025/2/21 |
774 |
775 |
770 |
770 |
-0.52% |
1,300 |
2025/2/20 |
774 |
774 |
774 |
774 |
+0.00% |
200 |
2025/2/19 |
758 |
774 |
758 |
774 |
+0.13% |
2,000 |
2025/2/18 |
775 |
775 |
773 |
773 |
-0.26% |
700 |
2025/2/17 |
775 |
791 |
775 |
775 |
-0.64% |
4,500 |
2025/2/14 |
771 |
829 |
770 |
780 |
+1.17% |
14,800 |
2025/2/13 |
785 |
811 |
770 |
771 |
-3.62% |
8,700 |
2025/2/12 |
748 |
800 |
746 |
800 |
+6.95% |
11,300 |
2025/2/10 |
741 |
749 |
741 |
748 |
-0.13% |
1,100 |
2025/2/7 |
749 |
749 |
749 |
749 |
+0.00% |
200 |
2025/2/6 |
749 |
749 |
743 |
749 |
+0.00% |
700 |
2025/2/5 |
745 |
749 |
743 |
749 |
+0.54% |
1,000 |
2025/2/4 |
749 |
749 |
745 |
745 |
-0.53% |
300 |
2025/2/3 |
749 |
750 |
743 |
749 |
+0.13% |
2,600 |
2025/1/31 |
748 |
750 |
748 |
748 |
-0.27% |
1,200 |
2025/1/30 |
750 |
750 |
750 |
750 |
+0.00% |
100 |
2025/1/29 |
749 |
750 |
749 |
750 |
+0.13% |
600 |
2025/1/28 |
750 |
750 |
749 |
749 |
+0.00% |
1,600 |
2025/1/27 |
754 |
754 |
749 |
749 |
+0.13% |
2,700 |
2025/1/24 |
750 |
750 |
748 |
748 |
-0.27% |
1,600 |
2025/1/23 |
749 |
750 |
748 |
750 |
+0.67% |
2,000 |
2025/1/22 |
748 |
750 |
745 |
745 |
+0.00% |
1,800 |
2025/1/20 |
743 |
750 |
742 |
745 |
+0.40% |
1,300 |
2025/1/17 |
744 |
744 |
742 |
742 |
-0.54% |
200 |
2025/1/16 |
750 |
750 |
746 |
746 |
-0.40% |
800 |
2025/1/15 |
749 |
749 |
747 |
749 |
-0.13% |
500 |
2025/1/14 |
750 |
750 |
750 |
750 |
+0.13% |
1,100 |
2025/1/10 |
745 |
749 |
742 |
749 |
+0.40% |
500 |
2025/1/9 |
746 |
746 |
746 |
746 |
+0.00% |
300 |
2025/1/8 |
750 |
750 |
746 |
746 |
-0.53% |
1,300 |
2025/1/7 |
743 |
750 |
743 |
750 |
+0.13% |
1,500 |
2025/1/6 |
749 |
749 |
743 |
749 |
+0.00% |
3,700 |
|