日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
772 |
781 |
772 |
779 |
+0.78% |
4,100 |
2025/7/10 |
773 |
774 |
773 |
773 |
+0.00% |
400 |
2025/7/9 |
773 |
776 |
772 |
773 |
+0.00% |
3,000 |
2025/7/8 |
781 |
785 |
772 |
773 |
-1.40% |
2,000 |
2025/7/7 |
779 |
784 |
773 |
784 |
+1.55% |
1,300 |
2025/7/4 |
770 |
772 |
770 |
772 |
+0.39% |
3,800 |
2025/7/3 |
776 |
776 |
760 |
769 |
-0.90% |
13,400 |
2025/7/2 |
774 |
777 |
773 |
776 |
+0.26% |
1,200 |
2025/7/1 |
777 |
777 |
773 |
774 |
-0.26% |
700 |
2025/6/30 |
786 |
786 |
776 |
776 |
+0.13% |
1,800 |
2025/6/27 |
776 |
777 |
770 |
775 |
+0.26% |
3,100 |
2025/6/26 |
773 |
779 |
773 |
773 |
+0.26% |
700 |
2025/6/25 |
771 |
771 |
771 |
771 |
-0.90% |
100 |
2025/6/24 |
778 |
778 |
778 |
778 |
+0.52% |
200 |
2025/6/23 |
779 |
779 |
774 |
774 |
+0.26% |
1,400 |
2025/6/20 |
779 |
784 |
771 |
772 |
-0.77% |
10,400 |
2025/6/19 |
777 |
778 |
777 |
778 |
+0.13% |
500 |
2025/6/18 |
774 |
786 |
772 |
777 |
-0.64% |
1,900 |
2025/6/17 |
782 |
787 |
780 |
782 |
-0.51% |
4,900 |
2025/6/16 |
780 |
787 |
770 |
786 |
+1.68% |
1,500 |
2025/6/13 |
772 |
773 |
772 |
773 |
-0.13% |
400 |
2025/6/12 |
776 |
776 |
770 |
774 |
+0.13% |
3,000 |
2025/6/11 |
784 |
788 |
773 |
773 |
+0.13% |
3,500 |
2025/6/10 |
777 |
785 |
772 |
772 |
-0.52% |
22,400 |
2025/6/9 |
774 |
782 |
774 |
776 |
-0.13% |
3,100 |
2025/6/6 |
777 |
777 |
771 |
777 |
+0.13% |
2,500 |
2025/6/5 |
775 |
779 |
775 |
776 |
-0.89% |
2,200 |
2025/6/4 |
777 |
784 |
777 |
783 |
+0.64% |
600 |
2025/6/3 |
784 |
786 |
773 |
778 |
-1.02% |
6,200 |
2025/6/2 |
775 |
786 |
775 |
786 |
+1.81% |
600 |
2025/5/30 |
785 |
785 |
772 |
772 |
-1.40% |
900 |
2025/5/29 |
771 |
783 |
771 |
783 |
+1.03% |
1,600 |
2025/5/28 |
772 |
775 |
772 |
775 |
+0.65% |
300 |
2025/5/27 |
777 |
777 |
770 |
770 |
-1.03% |
1,000 |
2025/5/26 |
769 |
780 |
769 |
778 |
+1.04% |
1,500 |
2025/5/23 |
790 |
790 |
760 |
770 |
-0.65% |
6,000 |
2025/5/22 |
772 |
780 |
772 |
775 |
+0.52% |
8,600 |
2025/5/21 |
770 |
785 |
770 |
771 |
-0.52% |
17,200 |
2025/5/20 |
770 |
775 |
770 |
775 |
+0.65% |
1,300 |
2025/5/19 |
771 |
771 |
770 |
770 |
+0.00% |
7,000 |
2025/5/16 |
779 |
779 |
770 |
770 |
-0.13% |
1,300 |
2025/5/15 |
769 |
771 |
769 |
771 |
+0.52% |
1,700 |
2025/5/14 |
769 |
775 |
767 |
767 |
-0.13% |
2,600 |
2025/5/13 |
773 |
775 |
767 |
768 |
-0.13% |
6,800 |
2025/5/12 |
780 |
780 |
766 |
769 |
-0.77% |
9,900 |
2025/5/9 |
797 |
800 |
774 |
775 |
-1.40% |
9,500 |
2025/5/8 |
786 |
786 |
786 |
786 |
-1.63% |
100 |
2025/5/7 |
795 |
799 |
791 |
799 |
-0.75% |
1,300 |
2025/5/2 |
794 |
805 |
777 |
805 |
+0.12% |
3,600 |
2025/5/1 |
805 |
805 |
792 |
804 |
-0.12% |
700 |
2025/4/30 |
795 |
805 |
795 |
805 |
+1.90% |
1,900 |
2025/4/28 |
776 |
813 |
776 |
790 |
+2.33% |
2,600 |
2025/4/25 |
777 |
783 |
767 |
772 |
-0.39% |
1,300 |
2025/4/24 |
784 |
784 |
775 |
775 |
+0.39% |
800 |
2025/4/23 |
773 |
773 |
772 |
772 |
-0.13% |
4,000 |
2025/4/22 |
775 |
775 |
755 |
773 |
-0.51% |
16,200 |
2025/4/21 |
778 |
779 |
770 |
777 |
+1.04% |
600 |
2025/4/18 |
774 |
779 |
761 |
769 |
-0.65% |
5,500 |
2025/4/17 |
776 |
777 |
768 |
774 |
-0.26% |
2,600 |
2025/4/16 |
768 |
785 |
768 |
776 |
+1.17% |
800 |
2025/4/15 |
778 |
783 |
767 |
767 |
-0.52% |
1,200 |
2025/4/14 |
764 |
771 |
764 |
771 |
+0.92% |
300 |
2025/4/11 |
763 |
769 |
763 |
764 |
+0.13% |
1,000 |
2025/4/10 |
769 |
769 |
756 |
763 |
+3.53% |
7,100 |
2025/4/9 |
750 |
750 |
731 |
737 |
-1.73% |
2,800 |
2025/4/8 |
734 |
779 |
734 |
750 |
+5.49% |
4,100 |
2025/4/7 |
732 |
763 |
711 |
711 |
-8.26% |
10,500 |
2025/4/4 |
804 |
804 |
765 |
775 |
-3.61% |
6,600 |
2025/4/3 |
834 |
834 |
801 |
804 |
-2.55% |
7,900 |
2025/4/2 |
839 |
841 |
825 |
825 |
+0.12% |
2,200 |
2025/4/1 |
824 |
824 |
824 |
824 |
+0.00% |
700 |
2025/3/31 |
834 |
837 |
824 |
824 |
-1.55% |
5,300 |
2025/3/28 |
835 |
850 |
835 |
837 |
-3.79% |
5,500 |
2025/3/27 |
866 |
872 |
861 |
870 |
+0.46% |
7,200 |
2025/3/26 |
858 |
866 |
853 |
866 |
+1.05% |
3,200 |
2025/3/25 |
852 |
859 |
850 |
857 |
+0.82% |
1,900 |
2025/3/24 |
860 |
860 |
848 |
850 |
+0.24% |
3,700 |
2025/3/21 |
837 |
848 |
837 |
848 |
+1.31% |
9,400 |
2025/3/19 |
833 |
837 |
830 |
837 |
+0.12% |
1,100 |
2025/3/18 |
824 |
838 |
824 |
836 |
+1.46% |
4,500 |
2025/3/17 |
828 |
832 |
823 |
824 |
-0.48% |
4,300 |
2025/3/14 |
828 |
828 |
821 |
828 |
+0.00% |
5,100 |
2025/3/13 |
831 |
832 |
828 |
828 |
-0.12% |
2,100 |
2025/3/12 |
822 |
829 |
822 |
829 |
+0.48% |
2,300 |
2025/3/11 |
829 |
830 |
825 |
825 |
-0.48% |
1,400 |
2025/3/10 |
837 |
839 |
829 |
829 |
-0.96% |
3,500 |
2025/3/7 |
834 |
839 |
830 |
837 |
+0.24% |
1,600 |
2025/3/6 |
832 |
835 |
832 |
835 |
+0.36% |
800 |
2025/3/5 |
831 |
833 |
826 |
832 |
+0.12% |
1,400 |
2025/3/4 |
830 |
831 |
827 |
831 |
+0.12% |
1,500 |
2025/3/3 |
834 |
835 |
829 |
830 |
-0.12% |
3,700 |
2025/2/28 |
835 |
839 |
831 |
831 |
-0.95% |
2,000 |
2025/2/27 |
837 |
840 |
833 |
839 |
+0.36% |
6,300 |
2025/2/26 |
855 |
855 |
836 |
836 |
-2.34% |
1,500 |
2025/2/25 |
852 |
856 |
852 |
856 |
+0.23% |
2,900 |
2025/2/21 |
860 |
860 |
843 |
854 |
-0.70% |
9,700 |
2025/2/20 |
860 |
860 |
854 |
860 |
-0.69% |
1,300 |
2025/2/19 |
849 |
866 |
849 |
866 |
+2.00% |
5,500 |
2025/2/18 |
850 |
853 |
843 |
849 |
+0.83% |
2,300 |
2025/2/17 |
846 |
850 |
842 |
842 |
+0.00% |
3,600 |
2025/2/14 |
824 |
844 |
824 |
842 |
+2.81% |
1,600 |
2025/2/13 |
840 |
840 |
819 |
819 |
-2.27% |
7,500 |
2025/2/12 |
841 |
851 |
832 |
838 |
-0.59% |
4,200 |
2025/2/10 |
845 |
846 |
836 |
843 |
-0.71% |
4,200 |
2025/2/7 |
853 |
853 |
844 |
849 |
+0.12% |
1,500 |
2025/2/6 |
870 |
870 |
843 |
848 |
+2.66% |
12,700 |
2025/2/5 |
831 |
834 |
826 |
826 |
-0.36% |
1,400 |
2025/2/4 |
820 |
836 |
820 |
829 |
+0.97% |
1,300 |
2025/2/3 |
827 |
827 |
821 |
821 |
-0.73% |
1,200 |
2025/1/31 |
819 |
827 |
819 |
827 |
+1.60% |
2,400 |
2025/1/30 |
818 |
818 |
813 |
814 |
-0.49% |
2,100 |
2025/1/29 |
815 |
819 |
813 |
818 |
+0.25% |
4,200 |
2025/1/28 |
816 |
819 |
814 |
816 |
+0.12% |
1,900 |
2025/1/27 |
828 |
828 |
815 |
815 |
+0.25% |
1,500 |
2025/1/24 |
813 |
833 |
806 |
813 |
-2.75% |
7,700 |
2025/1/23 |
836 |
836 |
836 |
836 |
+1.83% |
800 |
2025/1/22 |
822 |
822 |
821 |
821 |
-0.12% |
5,400 |
2025/1/21 |
827 |
838 |
814 |
822 |
+1.23% |
2,700 |
2025/1/20 |
818 |
818 |
812 |
812 |
-0.12% |
900 |
2025/1/17 |
808 |
813 |
808 |
813 |
+0.74% |
300 |
2025/1/16 |
825 |
825 |
804 |
807 |
-0.37% |
3,700 |
2025/1/15 |
819 |
819 |
803 |
810 |
+0.75% |
1,700 |
2025/1/14 |
820 |
820 |
804 |
804 |
-1.95% |
2,100 |
|