日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
2,041 |
2,041 |
2,017 |
2,019 |
-1.99% |
2,000 |
2025/7/11 |
2,060 |
2,060 |
2,060 |
2,060 |
+2.49% |
100 |
2025/7/4 |
2,010 |
2,010 |
2,010 |
2,010 |
-0.99% |
600 |
2025/6/30 |
2,049 |
2,049 |
2,030 |
2,030 |
+0.00% |
200 |
2025/6/26 |
2,030 |
2,030 |
2,030 |
2,030 |
-0.10% |
100 |
2025/6/23 |
2,032 |
2,032 |
2,032 |
2,032 |
-0.93% |
300 |
2025/6/20 |
2,051 |
2,051 |
2,051 |
2,051 |
+0.00% |
200 |
2025/6/18 |
2,013 |
2,051 |
2,013 |
2,051 |
+1.99% |
400 |
2025/6/12 |
2,011 |
2,011 |
2,011 |
2,011 |
+0.00% |
100 |
2025/6/9 |
2,011 |
2,011 |
2,011 |
2,011 |
+0.20% |
100 |
2025/6/3 |
2,007 |
2,007 |
2,007 |
2,007 |
+0.00% |
200 |
2025/6/2 |
2,010 |
2,020 |
2,007 |
2,007 |
-0.15% |
400 |
2025/5/30 |
2,010 |
2,010 |
2,010 |
2,010 |
+0.45% |
200 |
2025/5/27 |
2,001 |
2,001 |
2,001 |
2,001 |
+0.00% |
100 |
2025/5/26 |
2,011 |
2,011 |
2,001 |
2,001 |
-0.50% |
300 |
2025/5/23 |
2,011 |
2,011 |
2,011 |
2,011 |
-0.05% |
100 |
2025/5/22 |
2,011 |
2,012 |
2,011 |
2,012 |
-0.45% |
1,200 |
2025/5/21 |
2,021 |
2,021 |
2,021 |
2,021 |
+0.00% |
100 |
2025/5/19 |
2,021 |
2,021 |
2,021 |
2,021 |
+0.45% |
100 |
2025/5/16 |
2,064 |
2,064 |
2,012 |
2,012 |
-1.42% |
1,100 |
2025/5/15 |
2,036 |
2,041 |
2,036 |
2,041 |
+0.05% |
200 |
2025/5/14 |
2,062 |
2,062 |
2,040 |
2,040 |
-1.88% |
200 |
2025/5/13 |
2,001 |
2,079 |
2,001 |
2,079 |
+3.95% |
3,200 |
2025/5/12 |
2,011 |
2,050 |
1,996 |
2,000 |
+0.10% |
3,900 |
2025/5/9 |
1,998 |
1,998 |
1,998 |
1,998 |
-0.70% |
100 |
2025/5/8 |
2,012 |
2,012 |
2,012 |
2,012 |
+1.26% |
100 |
2025/5/1 |
1,987 |
1,987 |
1,987 |
1,987 |
-0.15% |
200 |
2025/4/30 |
1,990 |
1,990 |
1,990 |
1,990 |
+0.10% |
100 |
2025/4/25 |
1,988 |
1,988 |
1,988 |
1,988 |
+0.00% |
500 |
2025/4/24 |
1,988 |
1,988 |
1,988 |
1,988 |
+5.30% |
100 |
2025/4/14 |
1,900 |
1,900 |
1,885 |
1,888 |
-3.67% |
1,300 |
2025/4/10 |
1,901 |
1,961 |
1,901 |
1,960 |
+1.55% |
1,200 |
2025/4/8 |
1,960 |
1,960 |
1,901 |
1,930 |
+2.66% |
800 |
2025/4/7 |
1,833 |
1,920 |
1,833 |
1,880 |
-5.67% |
500 |
2025/4/4 |
2,010 |
2,010 |
1,900 |
1,993 |
-1.04% |
5,000 |
2025/4/3 |
2,011 |
2,064 |
2,011 |
2,014 |
-1.27% |
1,000 |
2025/4/2 |
2,100 |
2,100 |
2,022 |
2,040 |
-1.45% |
3,400 |
2025/4/1 |
2,069 |
2,119 |
2,069 |
2,070 |
-0.43% |
1,600 |
2025/3/28 |
2,079 |
2,079 |
2,029 |
2,079 |
+2.46% |
300 |
2025/3/27 |
2,051 |
2,095 |
2,029 |
2,029 |
-1.07% |
600 |
2025/3/26 |
2,018 |
2,051 |
2,001 |
2,051 |
-0.82% |
700 |
2025/3/25 |
2,069 |
2,069 |
2,019 |
2,068 |
-0.10% |
400 |
2025/3/24 |
2,036 |
2,070 |
2,026 |
2,070 |
+3.50% |
1,600 |
2025/3/21 |
2,002 |
2,002 |
2,000 |
2,000 |
-0.10% |
200 |
2025/3/18 |
2,002 |
2,002 |
2,002 |
2,002 |
+0.00% |
400 |
2025/3/17 |
2,000 |
2,009 |
2,000 |
2,002 |
+0.10% |
4,300 |
2025/3/14 |
2,000 |
2,000 |
2,000 |
2,000 |
+0.00% |
100 |
2025/3/12 |
2,000 |
2,000 |
2,000 |
2,000 |
-0.10% |
800 |
2025/3/11 |
2,000 |
2,002 |
1,971 |
2,002 |
+0.10% |
1,200 |
2025/3/10 |
2,000 |
2,000 |
2,000 |
2,000 |
+0.15% |
100 |
2025/3/7 |
2,000 |
2,000 |
1,996 |
1,997 |
-0.15% |
500 |
2025/3/6 |
2,000 |
2,000 |
1,974 |
2,000 |
+0.00% |
9,100 |
2025/3/5 |
2,000 |
2,000 |
2,000 |
2,000 |
-0.79% |
200 |
2025/3/4 |
1,976 |
2,016 |
1,962 |
2,016 |
+2.75% |
5,500 |
2025/3/3 |
1,949 |
1,962 |
1,949 |
1,962 |
+0.67% |
1,200 |
2025/2/28 |
1,949 |
1,949 |
1,949 |
1,949 |
+0.62% |
100 |
2025/2/18 |
1,916 |
1,937 |
1,916 |
1,937 |
+1.15% |
200 |
2025/2/17 |
1,915 |
1,915 |
1,915 |
1,915 |
+0.68% |
1,200 |
2025/2/13 |
1,942 |
1,942 |
1,902 |
1,902 |
+0.00% |
200 |
2025/2/7 |
1,934 |
1,962 |
1,902 |
1,902 |
-1.65% |
2,400 |
2025/2/5 |
1,854 |
1,934 |
1,854 |
1,934 |
+2.33% |
800 |
2025/2/4 |
1,890 |
1,890 |
1,890 |
1,890 |
+0.00% |
400 |
2025/2/3 |
1,861 |
1,890 |
1,861 |
1,890 |
+3.79% |
1,200 |
2025/1/31 |
1,820 |
1,821 |
1,820 |
1,821 |
+0.33% |
200 |
2025/1/29 |
1,815 |
1,815 |
1,815 |
1,815 |
+0.00% |
100 |
2025/1/27 |
1,844 |
1,844 |
1,814 |
1,815 |
-1.47% |
400 |
2025/1/24 |
1,842 |
1,842 |
1,842 |
1,842 |
+0.38% |
1,600 |
2025/1/16 |
1,812 |
1,835 |
1,812 |
1,835 |
+1.83% |
200 |
2025/1/15 |
1,803 |
1,803 |
1,802 |
1,802 |
-1.80% |
300 |
2025/1/9 |
1,834 |
1,835 |
1,834 |
1,835 |
-4.13% |
700 |
2025/1/6 |
1,853 |
1,914 |
1,852 |
1,914 |
+3.35% |
1,200 |
2024/12/30 |
1,892 |
1,892 |
1,852 |
1,852 |
+0.00% |
600 |
2024/12/27 |
1,772 |
1,852 |
1,772 |
1,852 |
+0.87% |
200 |
2024/12/25 |
1,832 |
1,836 |
1,830 |
1,836 |
+0.16% |
1,500 |
2024/12/24 |
1,833 |
1,836 |
1,833 |
1,833 |
-0.16% |
300 |
2024/12/23 |
1,836 |
1,836 |
1,830 |
1,836 |
+0.33% |
2,200 |
2024/12/20 |
1,831 |
1,831 |
1,830 |
1,830 |
+0.00% |
2,000 |
2024/12/19 |
1,830 |
1,831 |
1,830 |
1,830 |
-0.33% |
400 |
2024/12/18 |
1,843 |
1,843 |
1,836 |
1,836 |
-0.76% |
400 |
2024/12/16 |
1,846 |
1,850 |
1,841 |
1,850 |
+0.00% |
1,100 |
2024/12/13 |
1,850 |
1,850 |
1,850 |
1,850 |
+0.00% |
100 |
2024/12/10 |
1,880 |
1,880 |
1,850 |
1,850 |
-2.12% |
300 |
2024/12/9 |
1,890 |
1,890 |
1,890 |
1,890 |
+2.11% |
300 |
2024/12/6 |
1,836 |
1,851 |
1,836 |
1,851 |
+0.82% |
400 |
2024/12/5 |
1,836 |
1,836 |
1,836 |
1,836 |
+0.11% |
100 |
2024/12/4 |
1,833 |
1,837 |
1,810 |
1,834 |
+0.00% |
900 |
2024/12/3 |
1,837 |
1,837 |
1,832 |
1,834 |
+0.11% |
1,100 |
2024/12/2 |
1,867 |
1,867 |
1,832 |
1,832 |
+0.27% |
300 |
2024/11/27 |
1,838 |
1,838 |
1,827 |
1,827 |
-0.60% |
300 |
2024/11/26 |
1,841 |
1,841 |
1,826 |
1,838 |
+0.00% |
1,100 |
2024/11/25 |
1,879 |
1,879 |
1,838 |
1,838 |
-0.05% |
800 |
2024/11/22 |
1,833 |
1,839 |
1,833 |
1,839 |
+0.22% |
400 |
2024/11/20 |
1,834 |
1,835 |
1,834 |
1,835 |
-0.81% |
1,300 |
2024/11/19 |
1,850 |
1,850 |
1,820 |
1,850 |
+1.15% |
4,600 |
2024/11/18 |
1,820 |
1,850 |
1,820 |
1,829 |
+0.38% |
6,800 |
2024/11/13 |
1,822 |
1,825 |
1,819 |
1,822 |
+0.05% |
800 |
2024/11/12 |
1,821 |
1,821 |
1,821 |
1,821 |
-2.10% |
100 |
2024/11/11 |
1,894 |
1,894 |
1,850 |
1,860 |
-2.11% |
900 |
2024/11/8 |
1,900 |
1,900 |
1,900 |
1,900 |
-4.04% |
100 |
2024/11/6 |
1,940 |
1,980 |
1,932 |
1,980 |
+2.06% |
3,800 |
2024/11/5 |
1,980 |
1,985 |
1,940 |
1,940 |
+0.00% |
600 |
2024/11/1 |
1,950 |
1,950 |
1,940 |
1,940 |
-0.51% |
500 |
2024/10/31 |
1,938 |
1,950 |
1,938 |
1,950 |
+0.62% |
300 |
2024/10/25 |
1,950 |
1,950 |
1,938 |
1,938 |
+0.00% |
400 |
2024/10/22 |
1,938 |
1,938 |
1,938 |
1,938 |
-0.05% |
100 |
2024/10/17 |
1,939 |
1,939 |
1,939 |
1,939 |
+2.05% |
100 |
2024/10/16 |
1,886 |
1,900 |
1,886 |
1,900 |
+0.58% |
300 |
2024/10/15 |
1,900 |
1,900 |
1,883 |
1,889 |
-1.10% |
800 |
2024/10/11 |
1,900 |
1,910 |
1,900 |
1,910 |
+1.11% |
200 |
2024/10/10 |
1,930 |
1,930 |
1,888 |
1,889 |
-0.05% |
800 |
2024/10/9 |
1,940 |
1,940 |
1,890 |
1,890 |
-0.53% |
700 |
2024/10/8 |
1,900 |
1,900 |
1,900 |
1,900 |
+1.33% |
100 |
2024/10/7 |
1,875 |
1,875 |
1,875 |
1,875 |
+0.59% |
100 |
2024/10/4 |
1,890 |
1,891 |
1,864 |
1,864 |
-1.89% |
1,100 |
2024/10/3 |
1,895 |
1,900 |
1,895 |
1,900 |
+0.26% |
700 |
2024/10/2 |
1,895 |
1,895 |
1,895 |
1,895 |
-0.26% |
300 |
2024/10/1 |
1,880 |
1,900 |
1,880 |
1,900 |
+1.60% |
300 |
2024/9/30 |
1,863 |
1,870 |
1,863 |
1,870 |
-1.63% |
700 |
2024/9/27 |
1,880 |
1,901 |
1,880 |
1,901 |
+1.12% |
1,400 |
2024/9/26 |
1,843 |
1,880 |
1,826 |
1,880 |
+2.06% |
2,600 |
2024/9/25 |
1,842 |
1,842 |
1,842 |
1,842 |
+0.33% |
200 |
2024/9/24 |
1,834 |
1,836 |
1,834 |
1,836 |
+0.16% |
1,400 |
2024/9/20 |
1,828 |
1,833 |
1,828 |
1,833 |
+0.38% |
2,100 |
|