日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/10 |
3,565 |
3,565 |
3,565 |
3,565 |
-0.97% |
100 |
2025/7/9 |
3,565 |
3,600 |
3,565 |
3,600 |
+1.41% |
1,100 |
2025/7/8 |
3,550 |
3,550 |
3,550 |
3,550 |
+0.00% |
200 |
2025/7/7 |
3,535 |
3,550 |
3,535 |
3,550 |
-0.14% |
200 |
2025/7/4 |
3,560 |
3,560 |
3,555 |
3,555 |
-0.28% |
600 |
2025/7/3 |
3,565 |
3,565 |
3,565 |
3,565 |
+1.42% |
300 |
2025/7/2 |
3,505 |
3,515 |
3,485 |
3,515 |
+0.29% |
500 |
2025/7/1 |
3,495 |
3,505 |
3,495 |
3,505 |
+0.29% |
200 |
2025/6/30 |
3,495 |
3,495 |
3,495 |
3,495 |
+0.00% |
100 |
2025/6/27 |
3,500 |
3,500 |
3,495 |
3,495 |
-0.14% |
200 |
2025/6/26 |
3,480 |
3,500 |
3,480 |
3,500 |
-0.43% |
1,100 |
2025/6/25 |
3,515 |
3,515 |
3,480 |
3,515 |
-0.57% |
2,300 |
2025/6/23 |
3,545 |
3,585 |
3,535 |
3,535 |
+0.28% |
400 |
2025/6/19 |
3,500 |
3,525 |
3,500 |
3,525 |
+0.00% |
200 |
2025/6/18 |
3,510 |
3,525 |
3,505 |
3,525 |
+0.00% |
500 |
2025/6/17 |
3,525 |
3,525 |
3,525 |
3,525 |
-0.28% |
100 |
2025/6/5 |
3,535 |
3,535 |
3,535 |
3,535 |
+0.00% |
200 |
2025/6/4 |
3,520 |
3,535 |
3,520 |
3,535 |
+0.43% |
300 |
2025/6/3 |
3,590 |
3,590 |
3,520 |
3,520 |
-2.63% |
900 |
2025/6/2 |
3,615 |
3,615 |
3,615 |
3,615 |
-0.41% |
100 |
2025/5/30 |
3,640 |
3,640 |
3,630 |
3,630 |
-0.27% |
400 |
2025/5/29 |
3,635 |
3,640 |
3,585 |
3,640 |
+0.00% |
500 |
2025/5/28 |
3,600 |
3,640 |
3,600 |
3,640 |
-0.82% |
1,100 |
2025/5/27 |
3,670 |
3,670 |
3,670 |
3,670 |
+0.00% |
100 |
2025/5/26 |
3,675 |
3,675 |
3,670 |
3,670 |
-0.14% |
200 |
2025/5/22 |
3,675 |
3,675 |
3,675 |
3,675 |
+0.00% |
100 |
2025/5/21 |
3,610 |
3,675 |
3,610 |
3,675 |
-0.14% |
800 |
2025/5/20 |
3,590 |
3,680 |
3,585 |
3,680 |
+0.55% |
700 |
2025/5/19 |
3,640 |
3,660 |
3,640 |
3,660 |
+0.00% |
200 |
2025/5/16 |
3,655 |
3,705 |
3,580 |
3,660 |
+0.14% |
1,400 |
2025/5/15 |
3,600 |
3,670 |
3,600 |
3,655 |
+2.81% |
800 |
2025/5/12 |
3,555 |
3,555 |
3,555 |
3,555 |
+0.14% |
200 |
2025/5/9 |
3,625 |
3,625 |
3,550 |
3,550 |
-1.80% |
500 |
2025/5/8 |
3,600 |
3,685 |
3,600 |
3,615 |
-1.50% |
800 |
2025/5/7 |
3,670 |
3,670 |
3,670 |
3,670 |
+1.94% |
200 |
2025/5/2 |
3,630 |
3,700 |
3,585 |
3,600 |
-1.50% |
1,100 |
2025/5/1 |
3,835 |
4,050 |
3,645 |
3,655 |
-6.40% |
4,500 |
2025/4/30 |
3,665 |
3,905 |
3,665 |
3,905 |
+6.55% |
3,900 |
2025/4/28 |
3,670 |
3,900 |
3,595 |
3,665 |
+1.24% |
4,400 |
2025/4/25 |
3,505 |
3,650 |
3,505 |
3,620 |
+4.02% |
5,800 |
2025/4/21 |
3,535 |
3,535 |
3,480 |
3,480 |
-2.11% |
500 |
2025/4/18 |
3,540 |
3,555 |
3,540 |
3,555 |
+0.57% |
500 |
2025/4/17 |
3,490 |
3,555 |
3,490 |
3,535 |
+1.00% |
900 |
2025/4/15 |
3,475 |
3,500 |
3,405 |
3,500 |
+0.00% |
2,500 |
2025/4/14 |
3,450 |
3,500 |
3,450 |
3,500 |
+2.49% |
700 |
2025/4/11 |
3,415 |
3,415 |
3,405 |
3,415 |
-0.15% |
500 |
2025/4/10 |
3,420 |
3,420 |
3,420 |
3,420 |
+1.63% |
100 |
2025/4/9 |
3,415 |
3,415 |
3,350 |
3,365 |
-3.44% |
1,500 |
2025/4/8 |
3,405 |
3,500 |
3,340 |
3,485 |
+4.50% |
3,100 |
2025/4/7 |
3,350 |
3,350 |
3,265 |
3,335 |
-1.04% |
700 |
2025/4/4 |
3,370 |
3,370 |
3,370 |
3,370 |
-1.32% |
100 |
2025/4/3 |
3,405 |
3,415 |
3,390 |
3,415 |
-0.29% |
400 |
2025/4/2 |
3,400 |
3,425 |
3,400 |
3,425 |
-1.01% |
200 |
2025/4/1 |
3,440 |
3,460 |
3,440 |
3,460 |
+0.58% |
200 |
2025/3/31 |
3,400 |
3,455 |
3,400 |
3,440 |
+0.58% |
1,100 |
2025/3/28 |
3,425 |
3,425 |
3,420 |
3,420 |
-1.44% |
1,000 |
2025/3/27 |
3,465 |
3,470 |
3,465 |
3,470 |
+0.14% |
200 |
2025/3/26 |
3,495 |
3,495 |
3,430 |
3,465 |
-0.86% |
1,300 |
2025/3/25 |
3,490 |
3,500 |
3,490 |
3,495 |
+0.14% |
300 |
2025/3/24 |
3,490 |
3,490 |
3,490 |
3,490 |
-0.29% |
300 |
2025/3/21 |
3,500 |
3,500 |
3,500 |
3,500 |
+0.00% |
200 |
2025/3/19 |
3,500 |
3,500 |
3,500 |
3,500 |
-0.57% |
200 |
2025/3/18 |
3,510 |
3,520 |
3,510 |
3,520 |
+0.28% |
200 |
2025/3/17 |
3,500 |
3,510 |
3,465 |
3,510 |
+0.29% |
600 |
2025/3/14 |
3,510 |
3,510 |
3,500 |
3,500 |
+0.14% |
400 |
2025/3/13 |
3,500 |
3,500 |
3,495 |
3,495 |
+0.00% |
200 |
2025/3/6 |
3,500 |
3,500 |
3,495 |
3,495 |
-0.14% |
200 |
2025/3/4 |
3,520 |
3,520 |
3,500 |
3,500 |
+0.00% |
600 |
2025/3/3 |
3,500 |
3,500 |
3,500 |
3,500 |
+0.29% |
100 |
2025/2/26 |
3,490 |
3,490 |
3,490 |
3,490 |
-0.29% |
100 |
2025/2/25 |
3,500 |
3,500 |
3,500 |
3,500 |
+0.00% |
100 |
2025/2/21 |
3,500 |
3,500 |
3,500 |
3,500 |
+0.00% |
400 |
2025/2/20 |
3,500 |
3,500 |
3,500 |
3,500 |
+0.00% |
100 |
2025/2/19 |
3,500 |
3,500 |
3,500 |
3,500 |
+0.86% |
100 |
2025/2/18 |
3,495 |
3,495 |
3,470 |
3,470 |
-0.57% |
200 |
2025/2/14 |
3,490 |
3,490 |
3,490 |
3,490 |
-0.29% |
100 |
2025/2/13 |
3,500 |
3,500 |
3,500 |
3,500 |
+0.57% |
100 |
2025/2/12 |
3,480 |
3,480 |
3,480 |
3,480 |
-0.71% |
100 |
2025/2/10 |
3,505 |
3,505 |
3,505 |
3,505 |
-0.43% |
100 |
2025/2/7 |
3,460 |
3,520 |
3,460 |
3,520 |
+0.00% |
200 |
2025/2/6 |
3,520 |
3,520 |
3,520 |
3,520 |
-1.40% |
100 |
2025/2/5 |
3,545 |
3,570 |
3,545 |
3,570 |
+0.71% |
400 |
2025/2/4 |
3,505 |
3,545 |
3,505 |
3,545 |
+1.87% |
400 |
2025/2/3 |
3,480 |
3,480 |
3,480 |
3,480 |
-1.42% |
200 |
2025/1/31 |
3,545 |
3,550 |
3,475 |
3,530 |
+0.14% |
1,100 |
2025/1/30 |
3,525 |
3,525 |
3,525 |
3,525 |
-0.56% |
200 |
2025/1/29 |
3,550 |
3,550 |
3,545 |
3,545 |
-1.53% |
200 |
2025/1/28 |
3,530 |
3,600 |
3,530 |
3,600 |
+0.28% |
400 |
2025/1/27 |
3,590 |
3,590 |
3,590 |
3,590 |
+0.00% |
200 |
2025/1/24 |
3,590 |
3,590 |
3,590 |
3,590 |
-1.91% |
200 |
2025/1/23 |
3,595 |
3,660 |
3,585 |
3,660 |
+1.39% |
500 |
2025/1/22 |
3,620 |
3,685 |
3,605 |
3,610 |
-2.17% |
800 |
2025/1/21 |
3,685 |
3,690 |
3,675 |
3,690 |
+0.14% |
500 |
2025/1/20 |
3,570 |
3,690 |
3,555 |
3,685 |
+4.99% |
1,300 |
2025/1/17 |
3,510 |
3,510 |
3,510 |
3,510 |
-0.85% |
100 |
2025/1/16 |
3,500 |
3,540 |
3,500 |
3,540 |
-0.14% |
200 |
2025/1/15 |
3,540 |
3,550 |
3,535 |
3,545 |
+0.71% |
800 |
2025/1/14 |
3,525 |
3,525 |
3,520 |
3,520 |
-0.28% |
300 |
2025/1/10 |
3,530 |
3,530 |
3,530 |
3,530 |
+0.00% |
100 |
2025/1/9 |
3,545 |
3,545 |
3,530 |
3,530 |
-0.42% |
200 |
2025/1/7 |
3,595 |
3,595 |
3,545 |
3,545 |
+0.57% |
200 |
2025/1/6 |
3,525 |
3,525 |
3,525 |
3,525 |
-1.12% |
200 |
2024/12/30 |
3,565 |
3,565 |
3,565 |
3,565 |
-1.38% |
100 |
2024/12/27 |
3,615 |
3,615 |
3,615 |
3,615 |
+1.83% |
200 |
2024/12/26 |
3,550 |
3,550 |
3,550 |
3,550 |
-0.42% |
100 |
2024/12/25 |
3,565 |
3,565 |
3,565 |
3,565 |
-0.97% |
100 |
2024/12/24 |
3,600 |
3,600 |
3,595 |
3,600 |
+0.00% |
1,300 |
2024/12/20 |
3,600 |
3,600 |
3,600 |
3,600 |
+0.42% |
500 |
2024/12/19 |
3,585 |
3,585 |
3,585 |
3,585 |
+1.99% |
800 |
2024/12/18 |
3,475 |
3,515 |
3,475 |
3,515 |
-0.57% |
900 |
2024/12/17 |
3,595 |
3,595 |
3,500 |
3,535 |
-0.98% |
1,400 |
2024/12/16 |
3,570 |
3,570 |
3,570 |
3,570 |
+2.00% |
400 |
2024/12/10 |
3,500 |
3,500 |
3,500 |
3,500 |
+0.00% |
400 |
2024/12/9 |
3,500 |
3,500 |
3,500 |
3,500 |
-0.85% |
100 |
2024/12/6 |
3,525 |
3,530 |
3,525 |
3,530 |
+0.71% |
400 |
2024/12/5 |
3,445 |
3,505 |
3,445 |
3,505 |
-0.28% |
500 |
2024/12/4 |
3,515 |
3,515 |
3,515 |
3,515 |
+0.43% |
400 |
2024/12/3 |
3,500 |
3,500 |
3,500 |
3,500 |
+1.01% |
200 |
2024/12/2 |
3,465 |
3,465 |
3,465 |
3,465 |
+0.14% |
100 |
2024/11/29 |
3,465 |
3,500 |
3,460 |
3,460 |
-0.14% |
2,100 |
2024/11/28 |
3,315 |
3,470 |
3,315 |
3,465 |
+2.36% |
1,100 |
2024/11/26 |
3,385 |
3,385 |
3,385 |
3,385 |
+0.00% |
100 |
2024/11/25 |
3,385 |
3,385 |
3,385 |
3,385 |
-2.03% |
500 |
|