日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
723 |
723 |
720 |
720 |
+0.00% |
500 |
2025/6/13 |
723 |
723 |
720 |
720 |
-0.41% |
1,100 |
2025/6/12 |
722 |
723 |
722 |
723 |
+0.14% |
300 |
2025/6/11 |
721 |
722 |
721 |
722 |
+0.28% |
700 |
2025/6/10 |
722 |
722 |
720 |
720 |
-0.28% |
1,300 |
2025/6/9 |
718 |
722 |
718 |
722 |
+0.56% |
500 |
2025/6/6 |
718 |
718 |
716 |
718 |
+0.14% |
1,000 |
2025/6/5 |
718 |
718 |
714 |
717 |
-0.14% |
1,300 |
2025/6/4 |
718 |
718 |
718 |
718 |
+0.14% |
300 |
2025/6/3 |
719 |
720 |
717 |
717 |
-0.42% |
800 |
2025/6/2 |
716 |
720 |
716 |
720 |
+0.56% |
1,600 |
2025/5/30 |
716 |
718 |
716 |
716 |
+0.14% |
600 |
2025/5/29 |
716 |
719 |
715 |
715 |
-0.69% |
2,000 |
2025/5/28 |
719 |
720 |
719 |
720 |
+0.14% |
800 |
2025/5/27 |
719 |
719 |
719 |
719 |
-0.55% |
1,000 |
2025/5/26 |
719 |
723 |
719 |
723 |
+0.98% |
2,300 |
2025/5/23 |
718 |
718 |
715 |
716 |
-0.28% |
3,600 |
2025/5/22 |
719 |
719 |
716 |
718 |
+0.14% |
1,400 |
2025/5/21 |
720 |
720 |
715 |
717 |
-0.28% |
1,900 |
2025/5/20 |
721 |
721 |
706 |
719 |
-0.28% |
3,100 |
2025/5/19 |
724 |
726 |
720 |
721 |
-0.28% |
3,700 |
2025/5/16 |
728 |
728 |
722 |
723 |
-0.69% |
700 |
2025/5/15 |
728 |
736 |
722 |
728 |
-1.22% |
2,000 |
2025/5/14 |
726 |
737 |
722 |
737 |
+2.08% |
2,300 |
2025/5/12 |
729 |
729 |
707 |
722 |
+0.00% |
3,800 |
2025/5/9 |
745 |
745 |
715 |
722 |
-1.50% |
13,400 |
2025/5/8 |
736 |
738 |
733 |
733 |
+0.14% |
900 |
2025/5/7 |
732 |
732 |
732 |
732 |
+0.00% |
600 |
2025/5/2 |
729 |
732 |
729 |
732 |
+0.41% |
400 |
2025/5/1 |
740 |
748 |
729 |
729 |
-0.82% |
1,800 |
2025/4/30 |
740 |
740 |
735 |
735 |
-0.81% |
400 |
2025/4/28 |
745 |
745 |
741 |
741 |
-0.80% |
200 |
2025/4/25 |
729 |
762 |
729 |
747 |
+1.08% |
1,300 |
2025/4/24 |
739 |
739 |
739 |
739 |
+0.27% |
100 |
2025/4/23 |
733 |
738 |
733 |
737 |
+0.55% |
400 |
2025/4/22 |
729 |
734 |
729 |
733 |
-3.17% |
1,300 |
2025/4/21 |
759 |
759 |
757 |
757 |
+0.93% |
1,600 |
2025/4/18 |
731 |
750 |
731 |
750 |
+4.17% |
900 |
2025/4/17 |
724 |
763 |
718 |
720 |
+0.84% |
7,600 |
2025/4/16 |
713 |
714 |
713 |
714 |
+0.28% |
1,300 |
2025/4/15 |
724 |
727 |
712 |
712 |
-1.52% |
1,700 |
2025/4/14 |
714 |
729 |
703 |
723 |
+2.41% |
1,800 |
2025/4/11 |
690 |
706 |
680 |
706 |
+2.47% |
2,500 |
2025/4/10 |
711 |
711 |
686 |
689 |
+0.00% |
1,900 |
2025/4/9 |
673 |
689 |
673 |
689 |
+2.07% |
2,000 |
2025/4/8 |
682 |
690 |
663 |
675 |
+0.45% |
7,500 |
2025/4/7 |
670 |
680 |
650 |
672 |
-2.75% |
6,900 |
2025/4/4 |
707 |
707 |
689 |
691 |
-3.22% |
1,900 |
2025/4/3 |
718 |
718 |
710 |
714 |
-0.42% |
500 |
2025/4/2 |
717 |
717 |
717 |
717 |
+0.28% |
200 |
2025/4/1 |
715 |
715 |
715 |
715 |
+1.56% |
500 |
2025/3/31 |
716 |
716 |
704 |
704 |
-2.36% |
2,500 |
2025/3/28 |
716 |
731 |
711 |
721 |
-2.96% |
3,800 |
2025/3/27 |
747 |
755 |
743 |
743 |
-0.54% |
3,000 |
2025/3/26 |
747 |
749 |
747 |
747 |
+0.27% |
3,500 |
2025/3/25 |
744 |
745 |
744 |
745 |
+0.13% |
200 |
2025/3/24 |
745 |
755 |
744 |
744 |
+0.95% |
2,100 |
2025/3/21 |
738 |
738 |
737 |
737 |
+0.00% |
1,300 |
2025/3/19 |
734 |
737 |
734 |
737 |
+0.41% |
1,400 |
2025/3/18 |
736 |
738 |
732 |
734 |
-0.68% |
2,600 |
2025/3/17 |
739 |
739 |
739 |
739 |
+0.27% |
1,700 |
2025/3/14 |
738 |
738 |
737 |
737 |
+1.52% |
300 |
2025/3/13 |
731 |
731 |
726 |
726 |
-1.22% |
1,100 |
2025/3/11 |
735 |
735 |
727 |
735 |
+0.27% |
1,000 |
2025/3/10 |
729 |
733 |
729 |
733 |
-0.14% |
2,900 |
2025/3/7 |
733 |
735 |
732 |
734 |
-0.54% |
800 |
2025/3/6 |
728 |
738 |
722 |
738 |
+1.37% |
2,800 |
2025/3/5 |
728 |
728 |
726 |
728 |
+0.55% |
900 |
2025/3/4 |
714 |
724 |
714 |
724 |
+1.40% |
700 |
2025/3/3 |
726 |
727 |
714 |
714 |
-0.56% |
6,000 |
2025/2/28 |
727 |
728 |
718 |
718 |
-1.24% |
5,600 |
2025/2/27 |
730 |
730 |
727 |
727 |
+0.28% |
300 |
2025/2/26 |
734 |
734 |
725 |
725 |
-1.09% |
1,600 |
2025/2/25 |
725 |
733 |
725 |
733 |
+0.83% |
2,300 |
2025/2/21 |
735 |
735 |
727 |
727 |
-1.22% |
2,300 |
2025/2/20 |
736 |
736 |
736 |
736 |
-0.27% |
1,400 |
2025/2/19 |
740 |
740 |
737 |
738 |
-1.07% |
1,800 |
2025/2/18 |
751 |
751 |
739 |
746 |
+1.08% |
2,000 |
2025/2/17 |
742 |
742 |
738 |
738 |
-0.54% |
1,500 |
2025/2/14 |
740 |
742 |
739 |
742 |
+0.27% |
1,800 |
2025/2/13 |
740 |
740 |
740 |
740 |
+0.54% |
1,200 |
2025/2/12 |
756 |
756 |
734 |
736 |
-2.52% |
2,300 |
2025/2/10 |
737 |
760 |
737 |
755 |
+2.44% |
2,800 |
2025/2/7 |
735 |
737 |
735 |
737 |
+0.55% |
200 |
2025/2/6 |
729 |
733 |
729 |
733 |
+0.55% |
200 |
2025/2/5 |
730 |
735 |
728 |
729 |
-0.41% |
800 |
2025/2/4 |
734 |
735 |
732 |
732 |
-1.08% |
1,700 |
2025/2/3 |
737 |
767 |
737 |
740 |
+1.65% |
1,400 |
2025/1/31 |
728 |
728 |
728 |
728 |
-0.27% |
100 |
2025/1/30 |
727 |
732 |
727 |
730 |
+0.55% |
1,900 |
2025/1/29 |
732 |
732 |
725 |
726 |
-0.68% |
2,200 |
2025/1/28 |
725 |
731 |
725 |
731 |
+0.83% |
400 |
2025/1/27 |
739 |
739 |
723 |
725 |
-1.89% |
1,700 |
2025/1/24 |
734 |
739 |
734 |
739 |
+0.68% |
300 |
2025/1/23 |
735 |
741 |
734 |
734 |
-0.14% |
900 |
2025/1/22 |
732 |
735 |
732 |
735 |
+0.14% |
400 |
2025/1/21 |
733 |
745 |
733 |
734 |
+0.14% |
1,100 |
2025/1/20 |
738 |
740 |
730 |
733 |
-1.61% |
1,500 |
2025/1/17 |
752 |
752 |
745 |
745 |
-1.72% |
1,200 |
2025/1/16 |
758 |
758 |
758 |
758 |
+0.00% |
100 |
2025/1/15 |
757 |
758 |
753 |
758 |
+0.66% |
800 |
2025/1/14 |
748 |
753 |
748 |
753 |
+1.35% |
600 |
2025/1/10 |
759 |
759 |
743 |
743 |
-0.67% |
4,300 |
2025/1/9 |
748 |
748 |
738 |
748 |
+2.05% |
2,500 |
2025/1/8 |
743 |
743 |
733 |
733 |
+0.00% |
1,300 |
2025/1/7 |
749 |
749 |
733 |
733 |
-1.48% |
1,400 |
2025/1/6 |
723 |
748 |
723 |
744 |
+2.90% |
1,400 |
2024/12/30 |
725 |
725 |
720 |
723 |
+0.70% |
1,100 |
2024/12/27 |
718 |
719 |
718 |
718 |
+0.42% |
400 |
2024/12/26 |
715 |
715 |
706 |
715 |
+0.00% |
1,200 |
2024/12/25 |
715 |
715 |
711 |
715 |
-0.56% |
1,000 |
2024/12/24 |
718 |
719 |
718 |
719 |
+0.00% |
600 |
2024/12/23 |
712 |
719 |
712 |
719 |
+1.55% |
1,400 |
2024/12/20 |
713 |
715 |
708 |
708 |
-0.70% |
1,300 |
2024/12/19 |
711 |
713 |
710 |
713 |
+0.85% |
1,100 |
2024/12/17 |
707 |
707 |
707 |
707 |
+0.28% |
300 |
2024/12/16 |
720 |
720 |
704 |
705 |
+0.28% |
7,400 |
2024/12/13 |
704 |
714 |
699 |
703 |
+0.14% |
5,000 |
2024/12/12 |
713 |
713 |
702 |
702 |
-1.54% |
1,400 |
2024/12/11 |
710 |
713 |
710 |
713 |
+0.71% |
1,900 |
2024/12/10 |
709 |
709 |
707 |
708 |
-0.14% |
6,400 |
2024/12/9 |
705 |
709 |
705 |
709 |
+1.29% |
800 |
2024/12/6 |
708 |
708 |
700 |
700 |
-1.69% |
2,100 |
|