日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
600 |
606 |
599 |
606 |
+1.00% |
1,300 |
2025/7/10 |
601 |
601 |
599 |
600 |
-0.17% |
1,700 |
2025/7/9 |
600 |
605 |
600 |
601 |
+0.17% |
10,700 |
2025/7/8 |
600 |
600 |
592 |
600 |
+0.00% |
3,500 |
2025/7/7 |
600 |
601 |
600 |
600 |
+1.69% |
9,100 |
2025/7/4 |
590 |
591 |
586 |
590 |
-0.34% |
2,400 |
2025/7/3 |
587 |
592 |
587 |
592 |
+0.17% |
2,700 |
2025/7/2 |
586 |
591 |
586 |
591 |
+0.85% |
5,200 |
2025/7/1 |
586 |
586 |
586 |
586 |
-0.17% |
200 |
2025/6/30 |
586 |
600 |
569 |
587 |
+0.17% |
25,100 |
2025/6/27 |
585 |
586 |
576 |
586 |
+0.17% |
4,200 |
2025/6/26 |
586 |
587 |
580 |
585 |
+0.34% |
5,100 |
2025/6/25 |
586 |
586 |
581 |
583 |
-0.34% |
1,500 |
2025/6/24 |
586 |
589 |
585 |
585 |
-0.17% |
7,200 |
2025/6/23 |
577 |
588 |
577 |
586 |
-0.17% |
8,100 |
2025/6/20 |
585 |
587 |
584 |
587 |
+0.17% |
2,500 |
2025/6/19 |
586 |
589 |
585 |
586 |
+0.17% |
1,700 |
2025/6/18 |
587 |
589 |
585 |
585 |
-0.51% |
2,800 |
2025/6/17 |
588 |
590 |
588 |
588 |
-0.17% |
2,100 |
2025/6/16 |
588 |
589 |
585 |
589 |
+0.00% |
1,400 |
2025/6/13 |
588 |
589 |
584 |
589 |
+0.17% |
3,900 |
2025/6/12 |
585 |
588 |
584 |
588 |
+0.34% |
1,900 |
2025/6/11 |
583 |
586 |
583 |
586 |
+0.17% |
700 |
2025/6/10 |
585 |
585 |
584 |
585 |
-1.02% |
500 |
2025/6/6 |
591 |
591 |
584 |
591 |
+0.51% |
5,800 |
2025/6/5 |
587 |
588 |
585 |
588 |
+0.17% |
400 |
2025/6/4 |
590 |
590 |
581 |
587 |
-0.51% |
2,400 |
2025/6/3 |
586 |
590 |
586 |
590 |
+0.68% |
600 |
2025/6/2 |
583 |
586 |
583 |
586 |
+0.69% |
500 |
2025/5/30 |
582 |
582 |
582 |
582 |
+0.00% |
200 |
2025/5/29 |
583 |
588 |
581 |
582 |
+0.00% |
5,900 |
2025/5/28 |
583 |
590 |
582 |
582 |
+0.00% |
7,100 |
2025/5/27 |
583 |
583 |
582 |
582 |
-0.17% |
800 |
2025/5/26 |
584 |
584 |
583 |
583 |
-0.34% |
500 |
2025/5/23 |
585 |
585 |
585 |
585 |
+0.00% |
200 |
2025/5/22 |
586 |
586 |
584 |
585 |
-0.85% |
3,500 |
2025/5/21 |
587 |
590 |
587 |
590 |
+0.85% |
600 |
2025/5/20 |
587 |
587 |
585 |
585 |
+0.00% |
1,300 |
2025/5/19 |
585 |
586 |
585 |
585 |
+0.00% |
1,600 |
2025/5/16 |
591 |
591 |
585 |
585 |
+0.00% |
800 |
2025/5/15 |
586 |
592 |
585 |
585 |
-0.85% |
4,200 |
2025/5/14 |
593 |
593 |
590 |
590 |
-1.17% |
6,600 |
2025/5/13 |
600 |
620 |
590 |
597 |
+1.19% |
24,100 |
2025/5/12 |
596 |
597 |
587 |
590 |
+0.00% |
4,100 |
2025/5/9 |
587 |
592 |
587 |
590 |
+0.51% |
900 |
2025/5/8 |
598 |
598 |
587 |
587 |
-1.68% |
600 |
2025/5/7 |
597 |
597 |
596 |
597 |
+1.02% |
2,300 |
2025/5/2 |
591 |
592 |
585 |
591 |
-0.67% |
1,500 |
2025/5/1 |
580 |
595 |
580 |
595 |
+2.59% |
1,800 |
2025/4/30 |
587 |
590 |
580 |
580 |
+0.00% |
4,700 |
2025/4/28 |
575 |
580 |
575 |
580 |
+0.52% |
600 |
2025/4/25 |
579 |
579 |
576 |
577 |
-0.35% |
1,200 |
2025/4/24 |
580 |
580 |
579 |
579 |
+0.52% |
2,600 |
2025/4/23 |
578 |
586 |
576 |
576 |
-0.35% |
3,500 |
2025/4/22 |
575 |
585 |
575 |
578 |
-0.69% |
600 |
2025/4/21 |
574 |
582 |
574 |
582 |
+0.00% |
2,500 |
2025/4/18 |
580 |
582 |
580 |
582 |
+0.34% |
500 |
2025/4/17 |
581 |
581 |
574 |
580 |
-1.02% |
1,600 |
2025/4/16 |
589 |
593 |
576 |
586 |
-2.17% |
3,600 |
2025/4/15 |
593 |
599 |
593 |
599 |
+3.99% |
10,500 |
2025/4/14 |
577 |
580 |
573 |
576 |
+0.70% |
5,200 |
2025/4/11 |
564 |
578 |
564 |
572 |
+0.35% |
1,900 |
2025/4/10 |
572 |
580 |
560 |
570 |
+3.26% |
3,700 |
2025/4/9 |
554 |
565 |
552 |
552 |
-3.83% |
2,000 |
2025/4/8 |
554 |
575 |
554 |
574 |
+3.61% |
3,300 |
2025/4/7 |
555 |
557 |
520 |
554 |
+0.54% |
39,300 |
2025/4/4 |
570 |
570 |
536 |
551 |
-5.00% |
13,200 |
2025/4/3 |
593 |
594 |
572 |
580 |
-2.19% |
7,900 |
2025/4/2 |
593 |
595 |
593 |
593 |
-1.00% |
8,200 |
2025/4/1 |
598 |
603 |
596 |
599 |
+0.17% |
2,300 |
2025/3/31 |
613 |
613 |
595 |
598 |
-0.83% |
26,200 |
2025/3/28 |
599 |
603 |
597 |
603 |
+0.33% |
4,200 |
2025/3/27 |
598 |
601 |
598 |
601 |
+0.33% |
1,200 |
2025/3/26 |
595 |
603 |
595 |
599 |
+0.84% |
2,500 |
2025/3/25 |
600 |
602 |
594 |
594 |
-1.00% |
19,500 |
2025/3/24 |
602 |
606 |
600 |
600 |
-0.33% |
5,400 |
2025/3/21 |
602 |
602 |
600 |
602 |
+0.33% |
400 |
2025/3/19 |
598 |
600 |
590 |
600 |
-0.33% |
11,600 |
2025/3/18 |
606 |
606 |
590 |
602 |
-0.50% |
32,400 |
2025/3/17 |
604 |
606 |
604 |
605 |
+0.33% |
1,600 |
2025/3/14 |
603 |
604 |
603 |
603 |
+0.00% |
12,500 |
2025/3/13 |
604 |
604 |
603 |
603 |
-0.17% |
7,900 |
2025/3/12 |
613 |
613 |
602 |
604 |
-0.33% |
11,800 |
2025/3/11 |
604 |
615 |
604 |
606 |
+0.17% |
2,800 |
2025/3/10 |
612 |
612 |
605 |
605 |
-0.82% |
2,100 |
2025/3/7 |
612 |
612 |
605 |
610 |
+0.00% |
2,800 |
2025/3/6 |
614 |
614 |
605 |
610 |
-0.65% |
13,600 |
2025/3/5 |
610 |
614 |
605 |
614 |
+0.99% |
8,700 |
2025/3/4 |
611 |
612 |
608 |
608 |
-1.14% |
500 |
2025/3/3 |
614 |
615 |
614 |
615 |
+0.33% |
2,100 |
2025/2/28 |
610 |
613 |
607 |
613 |
+0.49% |
2,800 |
2025/2/27 |
608 |
612 |
603 |
610 |
+0.83% |
5,400 |
2025/2/26 |
607 |
610 |
595 |
605 |
-0.17% |
3,600 |
2025/2/25 |
605 |
611 |
602 |
606 |
+0.33% |
5,900 |
2025/2/21 |
604 |
610 |
602 |
604 |
-0.98% |
6,000 |
2025/2/20 |
602 |
611 |
602 |
610 |
+1.33% |
6,500 |
2025/2/19 |
602 |
602 |
601 |
602 |
+0.33% |
1,900 |
2025/2/18 |
604 |
606 |
598 |
600 |
-0.66% |
8,300 |
2025/2/17 |
608 |
608 |
601 |
604 |
-0.49% |
8,200 |
2025/2/14 |
605 |
609 |
600 |
607 |
+0.33% |
9,700 |
2025/2/13 |
603 |
620 |
595 |
605 |
+0.33% |
18,700 |
2025/2/12 |
600 |
603 |
596 |
603 |
+0.67% |
7,400 |
2025/2/10 |
599 |
602 |
596 |
599 |
-0.99% |
6,000 |
2025/2/7 |
595 |
605 |
595 |
605 |
+1.00% |
1,700 |
2025/2/6 |
604 |
605 |
599 |
599 |
-1.32% |
4,100 |
2025/2/5 |
602 |
607 |
602 |
607 |
+1.17% |
600 |
2025/2/4 |
610 |
613 |
598 |
600 |
-1.64% |
15,300 |
2025/2/3 |
603 |
610 |
603 |
610 |
+0.49% |
4,800 |
2025/1/31 |
610 |
610 |
599 |
607 |
+0.33% |
12,400 |
2025/1/30 |
600 |
605 |
597 |
605 |
+0.67% |
8,900 |
2025/1/29 |
601 |
604 |
598 |
601 |
+0.00% |
8,100 |
2025/1/28 |
601 |
604 |
601 |
601 |
-0.17% |
4,600 |
2025/1/27 |
605 |
605 |
602 |
602 |
-0.66% |
1,100 |
2025/1/24 |
603 |
607 |
600 |
606 |
+0.50% |
6,100 |
2025/1/23 |
607 |
607 |
603 |
603 |
+0.00% |
1,000 |
2025/1/22 |
605 |
611 |
603 |
603 |
-0.33% |
10,500 |
2025/1/21 |
605 |
605 |
605 |
605 |
+0.17% |
200 |
2025/1/20 |
604 |
612 |
603 |
604 |
+0.00% |
3,700 |
2025/1/17 |
609 |
609 |
604 |
604 |
+0.00% |
700 |
2025/1/16 |
606 |
606 |
603 |
604 |
-0.33% |
500 |
2025/1/15 |
611 |
612 |
606 |
606 |
-0.82% |
5,100 |
2025/1/14 |
604 |
611 |
602 |
611 |
+1.16% |
9,000 |
2025/1/10 |
605 |
607 |
602 |
604 |
-0.49% |
1,100 |
|