日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
2,612 |
2,659 |
2,542 |
2,587 |
-0.23% |
2,700 |
2025/7/11 |
2,593 |
2,593 |
2,593 |
2,593 |
+1.25% |
200 |
2025/7/10 |
2,564 |
2,564 |
2,561 |
2,561 |
-2.03% |
200 |
2025/7/9 |
2,615 |
2,615 |
2,614 |
2,614 |
-0.53% |
200 |
2025/7/8 |
2,628 |
2,628 |
2,628 |
2,628 |
+0.04% |
300 |
2025/7/7 |
2,603 |
2,627 |
2,599 |
2,627 |
-0.98% |
500 |
2025/7/4 |
2,645 |
2,671 |
2,645 |
2,653 |
+2.24% |
1,600 |
2025/7/3 |
2,578 |
2,625 |
2,544 |
2,595 |
+0.70% |
1,200 |
2025/7/1 |
2,597 |
2,676 |
2,577 |
2,577 |
-0.77% |
800 |
2025/6/30 |
2,644 |
2,680 |
2,574 |
2,597 |
+0.12% |
5,800 |
2025/6/27 |
2,525 |
2,594 |
2,511 |
2,594 |
+3.31% |
3,000 |
2025/6/26 |
2,486 |
2,511 |
2,470 |
2,511 |
+1.99% |
5,100 |
2025/6/25 |
2,475 |
2,502 |
2,462 |
2,462 |
-0.53% |
1,300 |
2025/6/24 |
2,475 |
2,475 |
2,465 |
2,475 |
+0.00% |
2,700 |
2025/6/23 |
2,453 |
2,489 |
2,453 |
2,475 |
-0.28% |
1,900 |
2025/6/20 |
2,493 |
2,500 |
2,480 |
2,482 |
-0.52% |
4,300 |
2025/6/19 |
2,538 |
2,581 |
2,495 |
2,495 |
-1.96% |
4,300 |
2025/6/18 |
2,593 |
2,593 |
2,545 |
2,545 |
-1.17% |
1,600 |
2025/6/17 |
2,582 |
2,607 |
2,575 |
2,575 |
-0.27% |
1,700 |
2025/6/16 |
2,604 |
2,638 |
2,581 |
2,582 |
-0.69% |
1,700 |
2025/6/13 |
2,664 |
2,664 |
2,600 |
2,600 |
-1.52% |
1,900 |
2025/6/12 |
2,636 |
2,674 |
2,635 |
2,640 |
-1.09% |
1,600 |
2025/6/11 |
2,651 |
2,669 |
2,646 |
2,669 |
-0.30% |
2,600 |
2025/6/10 |
2,681 |
2,694 |
2,677 |
2,677 |
-0.34% |
1,100 |
2025/6/9 |
2,660 |
2,697 |
2,660 |
2,686 |
-0.85% |
3,100 |
2025/6/6 |
2,715 |
2,717 |
2,690 |
2,709 |
-0.22% |
2,300 |
2025/6/5 |
2,720 |
2,720 |
2,709 |
2,715 |
-1.81% |
400 |
2025/6/4 |
2,765 |
2,765 |
2,765 |
2,765 |
+1.84% |
100 |
2025/6/3 |
2,716 |
2,716 |
2,715 |
2,715 |
-0.07% |
200 |
2025/6/2 |
2,720 |
2,720 |
2,717 |
2,717 |
-1.20% |
500 |
2025/5/30 |
2,772 |
2,818 |
2,700 |
2,750 |
-2.41% |
6,900 |
2025/5/29 |
2,709 |
2,856 |
2,709 |
2,818 |
+3.60% |
2,300 |
2025/5/28 |
2,719 |
2,741 |
2,701 |
2,720 |
-0.33% |
1,500 |
2025/5/27 |
2,645 |
2,746 |
2,645 |
2,729 |
+3.18% |
4,200 |
2025/5/26 |
2,685 |
2,698 |
2,600 |
2,645 |
-1.45% |
5,000 |
2025/5/23 |
2,650 |
2,696 |
2,646 |
2,684 |
+0.90% |
600 |
2025/5/22 |
2,720 |
2,720 |
2,660 |
2,660 |
-2.28% |
3,200 |
2025/5/21 |
2,756 |
2,756 |
2,722 |
2,722 |
-0.48% |
900 |
2025/5/20 |
2,767 |
2,767 |
2,735 |
2,735 |
-0.80% |
4,300 |
2025/5/19 |
2,770 |
2,770 |
2,757 |
2,757 |
-0.47% |
500 |
2025/5/16 |
2,770 |
2,770 |
2,760 |
2,770 |
-0.18% |
1,600 |
2025/5/15 |
2,754 |
2,775 |
2,754 |
2,775 |
+0.54% |
300 |
2025/5/14 |
2,760 |
2,784 |
2,760 |
2,760 |
-0.07% |
1,500 |
2025/5/13 |
2,850 |
2,850 |
2,762 |
2,762 |
-1.92% |
4,700 |
2025/5/12 |
2,849 |
2,850 |
2,782 |
2,816 |
-1.85% |
6,300 |
2025/5/9 |
3,010 |
3,095 |
2,706 |
2,869 |
-5.78% |
15,100 |
2025/5/8 |
3,105 |
3,105 |
3,045 |
3,045 |
-1.46% |
300 |
2025/5/7 |
3,085 |
3,100 |
3,040 |
3,090 |
-0.80% |
1,100 |
2025/5/2 |
3,300 |
3,300 |
3,100 |
3,115 |
+0.48% |
5,900 |
2025/5/1 |
3,080 |
3,100 |
3,080 |
3,100 |
+0.65% |
600 |
2025/4/30 |
3,050 |
3,080 |
3,015 |
3,080 |
+0.49% |
500 |
2025/4/28 |
3,010 |
3,065 |
3,010 |
3,065 |
+2.00% |
700 |
2025/4/25 |
3,010 |
3,010 |
2,960 |
3,005 |
+1.52% |
500 |
2025/4/21 |
3,040 |
3,040 |
2,960 |
2,960 |
-1.00% |
600 |
2025/4/18 |
3,000 |
3,000 |
2,990 |
2,990 |
-0.33% |
200 |
2025/4/17 |
3,000 |
3,000 |
3,000 |
3,000 |
-1.96% |
200 |
2025/4/16 |
3,060 |
3,060 |
3,060 |
3,060 |
-0.65% |
100 |
2025/4/15 |
2,990 |
3,080 |
2,990 |
3,080 |
+4.41% |
1,000 |
2025/4/14 |
3,010 |
3,010 |
2,950 |
2,950 |
-1.60% |
300 |
2025/4/11 |
2,900 |
2,998 |
2,900 |
2,998 |
+0.98% |
700 |
2025/4/10 |
2,867 |
2,969 |
2,867 |
2,969 |
+6.04% |
500 |
2025/4/9 |
2,900 |
2,900 |
2,800 |
2,800 |
-5.05% |
200 |
2025/4/8 |
2,990 |
2,999 |
2,939 |
2,949 |
-1.34% |
700 |
2025/4/7 |
2,899 |
2,990 |
2,750 |
2,989 |
+0.34% |
8,700 |
2025/4/4 |
2,947 |
3,050 |
2,947 |
2,979 |
-0.60% |
2,200 |
2025/4/3 |
3,010 |
3,015 |
2,948 |
2,997 |
-0.60% |
2,700 |
2025/4/2 |
3,010 |
3,015 |
3,010 |
3,015 |
+0.17% |
200 |
2025/4/1 |
3,010 |
3,010 |
3,010 |
3,010 |
-0.99% |
200 |
2025/3/31 |
3,095 |
3,095 |
3,040 |
3,040 |
-0.82% |
800 |
2025/3/28 |
3,005 |
3,075 |
3,005 |
3,065 |
+0.49% |
800 |
2025/3/27 |
3,015 |
3,050 |
3,015 |
3,050 |
-0.16% |
500 |
2025/3/26 |
3,110 |
3,110 |
3,055 |
3,055 |
-1.77% |
300 |
2025/3/25 |
3,110 |
3,110 |
3,110 |
3,110 |
+0.00% |
300 |
2025/3/24 |
3,100 |
3,110 |
3,050 |
3,110 |
+0.65% |
3,500 |
2025/3/21 |
3,040 |
3,090 |
3,040 |
3,090 |
+0.00% |
900 |
2025/3/19 |
3,110 |
3,110 |
3,090 |
3,090 |
-0.64% |
700 |
2025/3/18 |
3,100 |
3,110 |
3,095 |
3,110 |
+0.16% |
900 |
2025/3/17 |
3,090 |
3,115 |
3,090 |
3,105 |
+0.49% |
2,200 |
2025/3/14 |
3,030 |
3,090 |
3,010 |
3,090 |
+0.32% |
600 |
2025/3/13 |
3,040 |
3,080 |
3,040 |
3,080 |
+1.32% |
800 |
2025/3/12 |
3,045 |
3,045 |
3,040 |
3,040 |
+0.16% |
200 |
2025/3/11 |
3,015 |
3,035 |
3,015 |
3,035 |
-0.49% |
400 |
2025/3/10 |
3,080 |
3,085 |
3,050 |
3,050 |
-0.65% |
800 |
2025/3/7 |
3,030 |
3,070 |
3,015 |
3,070 |
+1.99% |
500 |
2025/3/6 |
3,040 |
3,040 |
3,000 |
3,010 |
-0.66% |
1,100 |
2025/3/5 |
3,020 |
3,030 |
3,020 |
3,030 |
+0.33% |
500 |
2025/3/4 |
3,030 |
3,030 |
3,015 |
3,020 |
-0.33% |
600 |
2025/3/3 |
3,000 |
3,030 |
3,000 |
3,030 |
+1.00% |
300 |
2025/2/28 |
3,085 |
3,085 |
3,000 |
3,000 |
-2.76% |
1,600 |
2025/2/27 |
3,045 |
3,085 |
3,045 |
3,085 |
+1.15% |
500 |
2025/2/26 |
3,050 |
3,050 |
3,050 |
3,050 |
-0.16% |
100 |
2025/2/25 |
3,085 |
3,100 |
3,055 |
3,055 |
-0.81% |
500 |
2025/2/21 |
3,035 |
3,105 |
3,035 |
3,080 |
+0.82% |
2,500 |
2025/2/20 |
3,085 |
3,085 |
3,055 |
3,055 |
-0.97% |
300 |
2025/2/19 |
3,075 |
3,085 |
3,045 |
3,085 |
+0.33% |
600 |
2025/2/18 |
3,075 |
3,075 |
3,075 |
3,075 |
+0.00% |
200 |
2025/2/17 |
3,065 |
3,100 |
3,045 |
3,075 |
+0.33% |
1,100 |
2025/2/14 |
3,080 |
3,080 |
3,030 |
3,065 |
-0.65% |
1,800 |
2025/2/13 |
3,000 |
3,130 |
3,000 |
3,085 |
+2.83% |
1,500 |
2025/2/12 |
3,025 |
3,025 |
2,990 |
3,000 |
+0.98% |
1,800 |
2025/2/10 |
2,965 |
3,030 |
2,965 |
2,971 |
+1.92% |
3,200 |
2025/2/7 |
3,055 |
3,235 |
2,901 |
2,915 |
-5.20% |
13,800 |
2025/2/6 |
3,075 |
3,075 |
3,005 |
3,075 |
+2.53% |
4,200 |
2025/2/5 |
3,065 |
3,065 |
2,970 |
2,999 |
-0.70% |
800 |
2025/2/4 |
2,976 |
3,020 |
2,951 |
3,020 |
+1.48% |
1,400 |
2025/2/3 |
2,980 |
2,980 |
2,944 |
2,976 |
-0.03% |
4,100 |
2025/1/31 |
2,963 |
2,977 |
2,951 |
2,977 |
+1.40% |
1,100 |
2025/1/30 |
2,963 |
2,963 |
2,936 |
2,936 |
-0.91% |
700 |
2025/1/29 |
2,900 |
2,965 |
2,900 |
2,963 |
+2.21% |
2,400 |
2025/1/28 |
2,900 |
2,900 |
2,899 |
2,899 |
+0.21% |
400 |
2025/1/27 |
2,898 |
2,900 |
2,893 |
2,893 |
-0.24% |
1,200 |
2025/1/24 |
2,900 |
2,953 |
2,888 |
2,900 |
+0.52% |
1,800 |
2025/1/23 |
2,951 |
2,951 |
2,885 |
2,885 |
-2.30% |
500 |
2025/1/22 |
2,906 |
2,955 |
2,905 |
2,953 |
+0.68% |
11,500 |
2025/1/21 |
2,950 |
2,983 |
2,933 |
2,933 |
-0.54% |
1,500 |
2025/1/20 |
2,974 |
2,974 |
2,880 |
2,949 |
+0.07% |
1,600 |
2025/1/17 |
2,870 |
2,947 |
2,870 |
2,947 |
+2.68% |
300 |
2025/1/16 |
2,850 |
2,890 |
2,850 |
2,870 |
+0.70% |
2,000 |
2025/1/15 |
2,890 |
2,891 |
2,850 |
2,850 |
-1.35% |
1,700 |
2025/1/14 |
2,886 |
2,918 |
2,886 |
2,889 |
-0.99% |
500 |
2025/1/10 |
2,900 |
2,932 |
2,900 |
2,918 |
-0.48% |
1,300 |
2025/1/9 |
2,932 |
2,950 |
2,918 |
2,932 |
+0.00% |
2,500 |
2025/1/8 |
2,932 |
2,932 |
2,932 |
2,932 |
+0.93% |
300 |
|