日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
901 |
906 |
899 |
902 |
+0.22% |
10,200 |
2025/7/14 |
909 |
910 |
900 |
900 |
+0.00% |
15,700 |
2025/7/11 |
902 |
902 |
895 |
900 |
+0.78% |
4,600 |
2025/7/10 |
904 |
905 |
893 |
893 |
-0.56% |
10,600 |
2025/7/9 |
896 |
908 |
894 |
898 |
+0.45% |
12,800 |
2025/7/8 |
896 |
896 |
888 |
894 |
+0.34% |
4,400 |
2025/7/7 |
889 |
899 |
881 |
891 |
+1.14% |
8,200 |
2025/7/4 |
883 |
886 |
879 |
881 |
-0.23% |
5,400 |
2025/7/3 |
886 |
894 |
880 |
883 |
-0.34% |
7,800 |
2025/7/2 |
891 |
896 |
885 |
886 |
-0.34% |
6,900 |
2025/7/1 |
885 |
893 |
885 |
889 |
+0.45% |
7,800 |
2025/6/30 |
873 |
889 |
873 |
885 |
+0.91% |
6,900 |
2025/6/27 |
875 |
880 |
871 |
877 |
+0.57% |
6,100 |
2025/6/26 |
874 |
876 |
869 |
872 |
+0.00% |
3,800 |
2025/6/25 |
876 |
876 |
867 |
872 |
-0.34% |
2,300 |
2025/6/24 |
867 |
876 |
864 |
875 |
+0.92% |
7,700 |
2025/6/23 |
868 |
870 |
863 |
867 |
+0.46% |
12,600 |
2025/6/20 |
869 |
877 |
862 |
863 |
-0.23% |
7,000 |
2025/6/19 |
867 |
867 |
862 |
865 |
+0.46% |
2,200 |
2025/6/18 |
860 |
866 |
860 |
861 |
+0.12% |
3,100 |
2025/6/17 |
860 |
864 |
858 |
860 |
-0.23% |
2,800 |
2025/6/16 |
862 |
869 |
859 |
862 |
+0.00% |
14,100 |
2025/6/13 |
869 |
870 |
861 |
862 |
-0.23% |
8,400 |
2025/6/12 |
864 |
868 |
861 |
864 |
+0.47% |
7,100 |
2025/6/11 |
861 |
865 |
859 |
860 |
-0.12% |
5,600 |
2025/6/10 |
861 |
865 |
860 |
861 |
+0.00% |
4,900 |
2025/6/9 |
860 |
864 |
860 |
861 |
+0.12% |
2,300 |
2025/6/6 |
866 |
866 |
859 |
860 |
+0.00% |
2,400 |
2025/6/5 |
859 |
864 |
859 |
860 |
+0.23% |
10,200 |
2025/6/4 |
859 |
860 |
858 |
858 |
+0.00% |
9,900 |
2025/6/3 |
858 |
859 |
856 |
858 |
+0.35% |
3,000 |
2025/6/2 |
856 |
860 |
855 |
855 |
-0.12% |
2,200 |
2025/5/30 |
856 |
860 |
854 |
856 |
+0.00% |
3,000 |
2025/5/29 |
859 |
859 |
853 |
856 |
-0.47% |
5,800 |
2025/5/28 |
860 |
860 |
850 |
860 |
+0.00% |
9,100 |
2025/5/27 |
858 |
860 |
852 |
860 |
+0.94% |
5,800 |
2025/5/26 |
856 |
865 |
852 |
852 |
-0.47% |
5,000 |
2025/5/23 |
851 |
857 |
847 |
856 |
+0.59% |
5,400 |
2025/5/22 |
853 |
856 |
850 |
851 |
-0.23% |
4,000 |
2025/5/21 |
858 |
858 |
853 |
853 |
-0.58% |
2,500 |
2025/5/20 |
860 |
862 |
856 |
858 |
-0.46% |
4,100 |
2025/5/19 |
864 |
864 |
860 |
862 |
+0.70% |
4,800 |
2025/5/16 |
853 |
860 |
852 |
856 |
+1.18% |
3,600 |
2025/5/15 |
850 |
861 |
846 |
846 |
-0.70% |
5,800 |
2025/5/14 |
852 |
852 |
847 |
852 |
+0.12% |
3,700 |
2025/5/13 |
861 |
861 |
846 |
851 |
-0.82% |
9,400 |
2025/5/12 |
872 |
872 |
854 |
858 |
-1.27% |
6,600 |
2025/5/9 |
850 |
875 |
850 |
869 |
+2.84% |
22,300 |
2025/5/8 |
861 |
866 |
834 |
845 |
-0.71% |
31,300 |
2025/5/7 |
822 |
857 |
822 |
851 |
+4.03% |
23,700 |
2025/5/2 |
820 |
827 |
817 |
818 |
+0.00% |
7,200 |
2025/5/1 |
823 |
823 |
813 |
818 |
-0.12% |
7,700 |
2025/4/30 |
817 |
825 |
817 |
819 |
+0.00% |
8,000 |
2025/4/28 |
819 |
823 |
818 |
819 |
+0.00% |
2,400 |
2025/4/25 |
818 |
821 |
818 |
819 |
+0.12% |
1,500 |
2025/4/24 |
821 |
821 |
818 |
818 |
-0.37% |
2,300 |
2025/4/23 |
819 |
829 |
819 |
821 |
-0.24% |
4,300 |
2025/4/22 |
818 |
823 |
815 |
823 |
+0.49% |
4,000 |
2025/4/21 |
821 |
823 |
818 |
819 |
-0.24% |
1,900 |
2025/4/18 |
820 |
826 |
820 |
821 |
+0.12% |
2,700 |
2025/4/17 |
827 |
827 |
820 |
820 |
+0.24% |
1,000 |
2025/4/16 |
825 |
825 |
818 |
818 |
-0.85% |
5,400 |
2025/4/15 |
829 |
830 |
822 |
825 |
+0.12% |
2,700 |
2025/4/14 |
830 |
830 |
822 |
824 |
-0.72% |
5,600 |
2025/4/11 |
812 |
870 |
812 |
830 |
+0.85% |
49,500 |
2025/4/10 |
808 |
828 |
802 |
823 |
+3.78% |
15,100 |
2025/4/9 |
798 |
800 |
782 |
793 |
-0.88% |
6,100 |
2025/4/8 |
805 |
805 |
797 |
800 |
+0.38% |
10,800 |
2025/4/7 |
771 |
806 |
761 |
797 |
-1.12% |
27,200 |
2025/4/4 |
811 |
811 |
782 |
806 |
-0.74% |
21,700 |
2025/4/3 |
811 |
820 |
811 |
812 |
-1.10% |
7,500 |
2025/4/2 |
821 |
821 |
821 |
821 |
+0.00% |
1,500 |
2025/4/1 |
823 |
826 |
821 |
821 |
-0.24% |
5,000 |
2025/3/31 |
829 |
838 |
817 |
823 |
-0.84% |
7,600 |
2025/3/28 |
830 |
836 |
825 |
830 |
-1.78% |
8,200 |
2025/3/27 |
850 |
852 |
845 |
845 |
-0.35% |
5,400 |
2025/3/26 |
844 |
850 |
843 |
848 |
+0.47% |
4,000 |
2025/3/25 |
846 |
850 |
843 |
844 |
-0.24% |
4,400 |
2025/3/24 |
846 |
850 |
844 |
846 |
+0.00% |
6,300 |
2025/3/21 |
844 |
848 |
843 |
846 |
+0.24% |
3,000 |
2025/3/19 |
841 |
847 |
840 |
844 |
+0.48% |
3,400 |
2025/3/18 |
837 |
842 |
833 |
840 |
+0.48% |
4,800 |
2025/3/17 |
836 |
838 |
830 |
836 |
+0.60% |
5,900 |
2025/3/14 |
831 |
833 |
830 |
831 |
-0.12% |
1,300 |
2025/3/13 |
833 |
834 |
830 |
832 |
+0.24% |
2,000 |
2025/3/12 |
830 |
831 |
829 |
830 |
-0.36% |
2,700 |
2025/3/11 |
830 |
833 |
829 |
833 |
-0.12% |
1,600 |
2025/3/10 |
829 |
834 |
828 |
834 |
+0.60% |
4,500 |
2025/3/7 |
830 |
830 |
828 |
829 |
+0.12% |
1,600 |
2025/3/6 |
829 |
829 |
827 |
828 |
+0.00% |
1,800 |
2025/3/5 |
827 |
829 |
827 |
828 |
+0.12% |
1,900 |
2025/3/4 |
826 |
833 |
826 |
827 |
-0.24% |
1,800 |
2025/3/3 |
830 |
830 |
826 |
829 |
+0.61% |
5,100 |
2025/2/28 |
823 |
826 |
823 |
824 |
-0.24% |
1,600 |
2025/2/27 |
824 |
826 |
823 |
826 |
+0.24% |
900 |
2025/2/26 |
824 |
824 |
822 |
824 |
+0.00% |
3,300 |
2025/2/25 |
823 |
830 |
823 |
824 |
-0.24% |
4,100 |
2025/2/21 |
828 |
828 |
823 |
826 |
-0.24% |
1,100 |
2025/2/20 |
827 |
828 |
824 |
828 |
+0.24% |
1,800 |
2025/2/19 |
828 |
828 |
823 |
826 |
-0.48% |
5,000 |
2025/2/18 |
826 |
830 |
825 |
830 |
+0.48% |
4,000 |
2025/2/17 |
826 |
827 |
823 |
826 |
+0.24% |
5,400 |
2025/2/14 |
824 |
826 |
820 |
824 |
+0.00% |
4,400 |
2025/2/13 |
823 |
825 |
820 |
824 |
+0.37% |
5,300 |
2025/2/12 |
823 |
823 |
817 |
821 |
-0.12% |
13,600 |
2025/2/10 |
823 |
832 |
817 |
822 |
-1.44% |
24,000 |
2025/2/7 |
829 |
835 |
826 |
834 |
+0.48% |
11,400 |
2025/2/6 |
828 |
832 |
826 |
830 |
+0.36% |
3,900 |
2025/2/5 |
826 |
827 |
826 |
827 |
+0.12% |
1,700 |
2025/2/4 |
828 |
834 |
826 |
826 |
-0.12% |
3,200 |
2025/2/3 |
830 |
836 |
826 |
827 |
-0.36% |
4,400 |
2025/1/31 |
827 |
830 |
826 |
830 |
+0.36% |
2,200 |
2025/1/30 |
828 |
829 |
825 |
827 |
-0.12% |
1,400 |
2025/1/29 |
826 |
830 |
826 |
828 |
+0.12% |
2,600 |
2025/1/28 |
826 |
827 |
826 |
827 |
+0.12% |
1,100 |
2025/1/27 |
825 |
830 |
824 |
826 |
+0.36% |
3,800 |
2025/1/24 |
819 |
823 |
816 |
823 |
+0.24% |
3,300 |
2025/1/23 |
821 |
822 |
820 |
821 |
+0.00% |
900 |
2025/1/22 |
820 |
821 |
819 |
821 |
+0.24% |
1,300 |
2025/1/21 |
823 |
823 |
819 |
819 |
-0.49% |
3,000 |
2025/1/20 |
820 |
823 |
820 |
823 |
+0.49% |
700 |
2025/1/17 |
822 |
823 |
816 |
819 |
-0.49% |
11,600 |
2025/1/16 |
825 |
826 |
822 |
823 |
+0.00% |
1,700 |
|