日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
960 |
960 |
953 |
954 |
-0.62% |
1,800 |
2025/7/10 |
953 |
960 |
953 |
960 |
+0.52% |
1,800 |
2025/7/9 |
959 |
960 |
950 |
955 |
-0.42% |
2,800 |
2025/7/8 |
950 |
959 |
950 |
959 |
+0.95% |
900 |
2025/7/7 |
956 |
956 |
950 |
950 |
-0.42% |
5,400 |
2025/7/4 |
958 |
959 |
953 |
954 |
-0.42% |
1,400 |
2025/7/3 |
958 |
959 |
953 |
958 |
+0.52% |
3,200 |
2025/7/2 |
960 |
960 |
953 |
953 |
+0.00% |
2,200 |
2025/7/1 |
959 |
960 |
953 |
953 |
-0.52% |
800 |
2025/6/30 |
960 |
960 |
952 |
958 |
-0.10% |
5,200 |
2025/6/27 |
958 |
959 |
952 |
959 |
+0.10% |
4,300 |
2025/6/26 |
957 |
958 |
952 |
958 |
+0.10% |
1,600 |
2025/6/25 |
958 |
958 |
953 |
957 |
-0.10% |
4,700 |
2025/6/24 |
959 |
960 |
958 |
958 |
-0.21% |
3,000 |
2025/6/23 |
962 |
962 |
954 |
960 |
+0.73% |
4,200 |
2025/6/20 |
953 |
960 |
953 |
953 |
-0.73% |
1,700 |
2025/6/19 |
953 |
960 |
953 |
960 |
+0.00% |
1,900 |
2025/6/18 |
950 |
960 |
950 |
960 |
+1.59% |
3,600 |
2025/6/17 |
945 |
945 |
945 |
945 |
+0.00% |
500 |
2025/6/16 |
951 |
953 |
945 |
945 |
-0.53% |
4,100 |
2025/6/13 |
948 |
950 |
947 |
950 |
+0.11% |
1,400 |
2025/6/12 |
949 |
950 |
943 |
949 |
+0.21% |
5,500 |
2025/6/11 |
948 |
948 |
945 |
947 |
+0.11% |
6,300 |
2025/6/10 |
947 |
947 |
941 |
946 |
+0.85% |
2,800 |
2025/6/9 |
946 |
946 |
937 |
938 |
+0.21% |
2,200 |
2025/6/6 |
944 |
944 |
936 |
936 |
-1.06% |
2,700 |
2025/6/5 |
937 |
947 |
937 |
946 |
+0.96% |
2,900 |
2025/6/4 |
935 |
940 |
934 |
937 |
+0.32% |
3,900 |
2025/6/3 |
930 |
935 |
928 |
934 |
+0.43% |
2,300 |
2025/6/2 |
930 |
936 |
926 |
930 |
+0.32% |
4,600 |
2025/5/30 |
931 |
931 |
926 |
927 |
-0.22% |
2,600 |
2025/5/29 |
929 |
932 |
929 |
929 |
+0.00% |
2,000 |
2025/5/28 |
936 |
936 |
929 |
929 |
-0.54% |
5,900 |
2025/5/27 |
930 |
935 |
920 |
934 |
+1.08% |
3,600 |
2025/5/26 |
915 |
935 |
910 |
924 |
-0.43% |
4,400 |
2025/5/23 |
924 |
935 |
920 |
928 |
+0.32% |
3,500 |
2025/5/22 |
931 |
933 |
915 |
925 |
-0.86% |
10,400 |
2025/5/21 |
947 |
950 |
931 |
933 |
-1.48% |
8,800 |
2025/5/20 |
950 |
955 |
944 |
947 |
+0.00% |
12,300 |
2025/5/19 |
944 |
948 |
923 |
947 |
+3.05% |
19,800 |
2025/5/16 |
872 |
919 |
870 |
919 |
+6.00% |
67,100 |
2025/5/15 |
867 |
867 |
867 |
867 |
+20.92% |
11,400 |
2025/5/14 |
717 |
734 |
717 |
717 |
-0.14% |
1,200 |
2025/5/13 |
712 |
718 |
707 |
718 |
-0.69% |
2,300 |
2025/5/12 |
725 |
725 |
708 |
723 |
-0.28% |
900 |
2025/5/9 |
725 |
725 |
725 |
725 |
+1.40% |
200 |
2025/5/8 |
732 |
732 |
715 |
715 |
-0.56% |
700 |
2025/5/7 |
715 |
719 |
706 |
719 |
+2.86% |
4,300 |
2025/5/2 |
737 |
737 |
667 |
699 |
-8.87% |
58,300 |
2025/5/1 |
771 |
771 |
752 |
767 |
-1.54% |
600 |
2025/4/30 |
794 |
794 |
779 |
779 |
-0.13% |
1,300 |
2025/4/28 |
788 |
795 |
780 |
780 |
+0.00% |
1,500 |
2025/4/25 |
790 |
790 |
780 |
780 |
+0.13% |
800 |
2025/4/24 |
772 |
790 |
772 |
779 |
+1.04% |
1,800 |
2025/4/23 |
785 |
785 |
771 |
771 |
+0.13% |
2,700 |
2025/4/21 |
777 |
778 |
770 |
770 |
-0.90% |
900 |
2025/4/18 |
774 |
785 |
774 |
777 |
+0.26% |
500 |
2025/4/17 |
770 |
775 |
770 |
775 |
+0.91% |
200 |
2025/4/16 |
765 |
770 |
761 |
768 |
+0.66% |
1,000 |
2025/4/15 |
760 |
763 |
750 |
763 |
+2.42% |
700 |
2025/4/14 |
740 |
754 |
730 |
745 |
+0.68% |
1,200 |
2025/4/11 |
713 |
740 |
713 |
740 |
+0.14% |
700 |
2025/4/10 |
745 |
750 |
735 |
739 |
-2.76% |
1,700 |
2025/4/9 |
760 |
760 |
760 |
760 |
+2.70% |
100 |
2025/4/8 |
705 |
740 |
702 |
740 |
+0.68% |
1,500 |
2025/4/7 |
698 |
735 |
685 |
735 |
-1.34% |
7,300 |
2025/4/4 |
750 |
752 |
745 |
745 |
-0.93% |
700 |
2025/4/3 |
752 |
752 |
752 |
752 |
-0.40% |
600 |
2025/4/2 |
755 |
755 |
755 |
755 |
+0.00% |
100 |
2025/3/31 |
754 |
756 |
754 |
755 |
-1.82% |
300 |
2025/3/25 |
769 |
779 |
769 |
769 |
+0.00% |
500 |
2025/3/24 |
775 |
775 |
769 |
769 |
+1.18% |
400 |
2025/3/21 |
758 |
760 |
758 |
760 |
+0.53% |
400 |
2025/3/19 |
756 |
756 |
756 |
756 |
-0.53% |
400 |
2025/3/18 |
760 |
760 |
760 |
760 |
-1.30% |
300 |
2025/3/17 |
760 |
770 |
751 |
770 |
+1.32% |
1,200 |
2025/3/14 |
760 |
760 |
738 |
760 |
+1.20% |
1,400 |
2025/3/13 |
763 |
763 |
751 |
751 |
-1.57% |
800 |
2025/3/12 |
763 |
763 |
763 |
763 |
-0.39% |
100 |
2025/3/10 |
766 |
766 |
766 |
766 |
+0.13% |
300 |
2025/3/7 |
765 |
765 |
765 |
765 |
-1.92% |
200 |
2025/3/6 |
780 |
780 |
780 |
780 |
+0.13% |
200 |
2025/3/5 |
779 |
779 |
779 |
779 |
+0.26% |
200 |
2025/3/4 |
780 |
780 |
777 |
777 |
-0.26% |
400 |
2025/3/3 |
766 |
779 |
753 |
779 |
+0.00% |
700 |
2025/2/28 |
779 |
779 |
779 |
779 |
-1.39% |
500 |
2025/2/27 |
790 |
790 |
790 |
790 |
+0.00% |
400 |
2025/2/26 |
790 |
790 |
790 |
790 |
+0.00% |
100 |
2025/2/25 |
775 |
790 |
775 |
790 |
-1.25% |
200 |
2025/2/21 |
797 |
800 |
797 |
800 |
+0.38% |
200 |
2025/2/18 |
778 |
797 |
778 |
797 |
+2.44% |
500 |
2025/2/17 |
779 |
793 |
778 |
778 |
-1.89% |
700 |
2025/2/14 |
801 |
801 |
775 |
793 |
-1.00% |
5,200 |
2025/2/13 |
800 |
801 |
800 |
801 |
+0.12% |
400 |
2025/2/12 |
799 |
800 |
799 |
800 |
+0.50% |
200 |
2025/2/10 |
800 |
800 |
784 |
796 |
-0.38% |
1,900 |
2025/2/7 |
799 |
799 |
799 |
799 |
+0.25% |
100 |
2025/2/6 |
797 |
797 |
797 |
797 |
+1.40% |
100 |
2025/2/5 |
786 |
786 |
786 |
786 |
-2.72% |
200 |
2025/2/4 |
808 |
808 |
808 |
808 |
-0.12% |
200 |
2025/2/3 |
809 |
809 |
809 |
809 |
+0.12% |
100 |
2025/1/31 |
808 |
808 |
808 |
808 |
+0.00% |
200 |
2025/1/30 |
808 |
808 |
808 |
808 |
+1.89% |
100 |
2025/1/29 |
780 |
793 |
780 |
793 |
+1.67% |
1,100 |
2025/1/28 |
780 |
780 |
780 |
780 |
+1.17% |
1,500 |
2025/1/27 |
770 |
771 |
770 |
771 |
-0.52% |
200 |
2025/1/24 |
775 |
775 |
775 |
775 |
-0.26% |
100 |
2025/1/23 |
790 |
791 |
763 |
777 |
-1.65% |
3,400 |
2025/1/22 |
787 |
790 |
787 |
790 |
+0.38% |
1,000 |
2025/1/21 |
780 |
787 |
780 |
787 |
+0.64% |
400 |
2025/1/20 |
782 |
782 |
782 |
782 |
-0.64% |
700 |
2025/1/17 |
782 |
787 |
782 |
787 |
+0.64% |
1,700 |
2025/1/16 |
768 |
782 |
754 |
782 |
+1.96% |
4,200 |
2025/1/15 |
767 |
767 |
767 |
767 |
-1.41% |
100 |
2025/1/14 |
780 |
780 |
778 |
778 |
+0.52% |
200 |
2025/1/10 |
755 |
774 |
755 |
774 |
+1.98% |
500 |
2025/1/9 |
753 |
765 |
751 |
759 |
+0.13% |
2,800 |
2025/1/8 |
746 |
758 |
746 |
758 |
+1.47% |
2,400 |
2025/1/7 |
755 |
760 |
747 |
747 |
-0.27% |
800 |
2025/1/6 |
752 |
753 |
749 |
749 |
-0.40% |
400 |
2024/12/30 |
751 |
754 |
744 |
752 |
+0.00% |
1,000 |
2024/12/27 |
751 |
765 |
750 |
752 |
+0.13% |
1,200 |
2024/12/26 |
750 |
758 |
748 |
751 |
+1.08% |
15,000 |
|