日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
776 |
776 |
770 |
772 |
-0.52% |
1,600 |
2025/6/13 |
775 |
776 |
774 |
776 |
+0.00% |
1,700 |
2025/6/12 |
776 |
776 |
771 |
776 |
+0.13% |
2,000 |
2025/6/11 |
772 |
780 |
772 |
775 |
+0.39% |
5,100 |
2025/6/10 |
776 |
778 |
772 |
772 |
-0.52% |
3,100 |
2025/6/9 |
778 |
779 |
773 |
776 |
-0.13% |
1,100 |
2025/6/6 |
777 |
780 |
777 |
777 |
-0.13% |
800 |
2025/6/5 |
789 |
790 |
773 |
778 |
-1.39% |
1,500 |
2025/6/4 |
788 |
789 |
783 |
789 |
+0.13% |
2,600 |
2025/6/3 |
778 |
789 |
778 |
788 |
+1.29% |
1,700 |
2025/6/2 |
778 |
778 |
778 |
778 |
+0.13% |
100 |
2025/5/30 |
771 |
777 |
770 |
777 |
+0.26% |
1,600 |
2025/5/29 |
778 |
787 |
769 |
775 |
-0.39% |
1,800 |
2025/5/28 |
785 |
785 |
772 |
778 |
+0.13% |
1,000 |
2025/5/27 |
780 |
780 |
775 |
777 |
+0.26% |
900 |
2025/5/26 |
774 |
775 |
774 |
775 |
+0.26% |
200 |
2025/5/23 |
775 |
775 |
771 |
773 |
+0.26% |
500 |
2025/5/22 |
776 |
776 |
771 |
771 |
-1.15% |
1,500 |
2025/5/21 |
779 |
780 |
776 |
780 |
+0.26% |
1,600 |
2025/5/20 |
782 |
784 |
778 |
778 |
-0.77% |
1,700 |
2025/5/16 |
784 |
784 |
784 |
784 |
+0.26% |
200 |
2025/5/15 |
782 |
782 |
774 |
782 |
+1.03% |
400 |
2025/5/14 |
778 |
778 |
771 |
774 |
-1.53% |
7,000 |
2025/5/13 |
788 |
790 |
783 |
786 |
-1.50% |
1,300 |
2025/5/12 |
800 |
800 |
789 |
798 |
-0.25% |
800 |
2025/5/9 |
800 |
800 |
800 |
800 |
+0.76% |
400 |
2025/5/8 |
794 |
794 |
794 |
794 |
-0.63% |
200 |
2025/5/7 |
789 |
799 |
789 |
799 |
+0.76% |
1,200 |
2025/5/2 |
825 |
825 |
790 |
793 |
-2.46% |
5,800 |
2025/5/1 |
805 |
813 |
803 |
813 |
+1.50% |
3,700 |
2025/4/30 |
800 |
802 |
796 |
801 |
+0.63% |
3,700 |
2025/4/28 |
796 |
796 |
796 |
796 |
+0.00% |
200 |
2025/4/25 |
790 |
796 |
788 |
796 |
+2.58% |
2,700 |
2025/4/24 |
776 |
787 |
776 |
776 |
-1.15% |
1,200 |
2025/4/23 |
780 |
785 |
774 |
785 |
+0.64% |
800 |
2025/4/22 |
781 |
789 |
780 |
780 |
-0.38% |
1,000 |
2025/4/21 |
799 |
799 |
783 |
783 |
-2.00% |
1,200 |
2025/4/18 |
784 |
799 |
784 |
799 |
+3.77% |
1,000 |
2025/4/17 |
770 |
770 |
770 |
770 |
-1.91% |
100 |
2025/4/16 |
800 |
800 |
768 |
785 |
+0.00% |
1,400 |
2025/4/15 |
757 |
788 |
757 |
785 |
-0.25% |
5,000 |
2025/4/14 |
774 |
815 |
774 |
787 |
+1.68% |
5,000 |
2025/4/11 |
748 |
774 |
748 |
774 |
+2.79% |
2,300 |
2025/4/10 |
775 |
780 |
750 |
753 |
+1.07% |
3,200 |
2025/4/9 |
760 |
760 |
745 |
745 |
-0.93% |
2,000 |
2025/4/8 |
740 |
763 |
739 |
752 |
+4.16% |
6,500 |
2025/4/7 |
789 |
789 |
703 |
722 |
-10.53% |
13,900 |
2025/4/4 |
809 |
817 |
802 |
807 |
-5.50% |
18,800 |
2025/4/3 |
843 |
854 |
839 |
854 |
+1.30% |
2,300 |
2025/4/2 |
838 |
843 |
838 |
843 |
+0.00% |
400 |
2025/4/1 |
844 |
849 |
843 |
843 |
+0.84% |
1,900 |
2025/3/31 |
846 |
847 |
836 |
836 |
-1.18% |
4,600 |
2025/3/28 |
846 |
846 |
846 |
846 |
+0.00% |
1,300 |
2025/3/27 |
852 |
852 |
846 |
846 |
-0.82% |
1,900 |
2025/3/26 |
855 |
856 |
853 |
853 |
-0.47% |
2,000 |
2025/3/25 |
857 |
857 |
856 |
857 |
+0.00% |
2,100 |
2025/3/24 |
857 |
857 |
855 |
857 |
+0.59% |
800 |
2025/3/21 |
845 |
852 |
845 |
852 |
+0.95% |
3,100 |
2025/3/19 |
847 |
847 |
843 |
844 |
-0.12% |
1,600 |
2025/3/18 |
845 |
847 |
845 |
845 |
-0.12% |
3,300 |
2025/3/17 |
850 |
852 |
846 |
846 |
-0.35% |
1,900 |
2025/3/14 |
849 |
849 |
849 |
849 |
-0.47% |
300 |
2025/3/13 |
854 |
855 |
853 |
853 |
+0.24% |
300 |
2025/3/12 |
849 |
851 |
846 |
851 |
+0.24% |
1,200 |
2025/3/11 |
851 |
851 |
842 |
849 |
-0.93% |
3,800 |
2025/3/10 |
860 |
860 |
854 |
857 |
-0.12% |
2,800 |
2025/3/7 |
855 |
860 |
855 |
858 |
-0.12% |
1,000 |
2025/3/6 |
855 |
859 |
855 |
859 |
+0.35% |
2,100 |
2025/3/5 |
859 |
859 |
854 |
856 |
+0.12% |
3,400 |
2025/3/4 |
859 |
861 |
855 |
855 |
-1.04% |
4,900 |
2025/3/3 |
859 |
867 |
857 |
864 |
+0.47% |
4,800 |
2025/2/28 |
859 |
860 |
858 |
860 |
+0.00% |
2,700 |
2025/2/27 |
857 |
863 |
857 |
860 |
+0.23% |
2,300 |
2025/2/26 |
867 |
867 |
858 |
858 |
-1.04% |
2,200 |
2025/2/25 |
861 |
869 |
861 |
867 |
+0.93% |
8,500 |
2025/2/21 |
859 |
859 |
859 |
859 |
+0.12% |
1,900 |
2025/2/20 |
863 |
863 |
858 |
858 |
-0.58% |
3,000 |
2025/2/19 |
865 |
866 |
863 |
863 |
+0.00% |
2,100 |
2025/2/18 |
864 |
867 |
863 |
863 |
-0.23% |
1,000 |
2025/2/17 |
866 |
866 |
865 |
865 |
+0.00% |
800 |
2025/2/14 |
864 |
865 |
864 |
865 |
+0.23% |
800 |
2025/2/13 |
862 |
864 |
862 |
863 |
+0.12% |
1,500 |
2025/2/12 |
864 |
865 |
862 |
862 |
+0.00% |
3,200 |
2025/2/10 |
864 |
864 |
860 |
862 |
+0.23% |
800 |
2025/2/7 |
860 |
864 |
860 |
860 |
-0.12% |
2,200 |
2025/2/6 |
861 |
861 |
860 |
861 |
-0.23% |
500 |
2025/2/5 |
861 |
863 |
861 |
863 |
+0.00% |
200 |
2025/2/4 |
860 |
865 |
860 |
863 |
+0.35% |
1,000 |
2025/2/3 |
860 |
864 |
860 |
860 |
-0.46% |
1,400 |
2025/1/31 |
863 |
865 |
863 |
864 |
+0.00% |
700 |
2025/1/30 |
864 |
866 |
864 |
864 |
-0.23% |
1,600 |
2025/1/29 |
865 |
866 |
863 |
866 |
+0.12% |
2,100 |
2025/1/28 |
858 |
865 |
858 |
865 |
+0.70% |
2,800 |
2025/1/27 |
859 |
862 |
858 |
859 |
+0.00% |
4,200 |
2025/1/24 |
859 |
861 |
857 |
859 |
+0.00% |
4,800 |
2025/1/23 |
861 |
863 |
859 |
859 |
-0.12% |
1,300 |
2025/1/22 |
864 |
864 |
860 |
860 |
+0.00% |
1,100 |
2025/1/21 |
860 |
861 |
860 |
860 |
-0.12% |
2,100 |
2025/1/20 |
864 |
864 |
861 |
861 |
-0.12% |
2,100 |
2025/1/17 |
862 |
862 |
862 |
862 |
+0.00% |
500 |
2025/1/16 |
865 |
865 |
861 |
862 |
-0.69% |
2,800 |
2025/1/15 |
870 |
870 |
859 |
868 |
-1.14% |
10,400 |
2025/1/14 |
875 |
883 |
869 |
878 |
+0.46% |
12,100 |
2025/1/10 |
884 |
884 |
874 |
874 |
-0.68% |
4,100 |
2025/1/9 |
888 |
889 |
880 |
880 |
+0.11% |
13,000 |
2025/1/8 |
869 |
879 |
866 |
879 |
+1.38% |
28,100 |
2025/1/7 |
862 |
868 |
862 |
867 |
+0.70% |
7,600 |
2025/1/6 |
855 |
866 |
855 |
861 |
+1.18% |
3,800 |
2024/12/30 |
852 |
861 |
844 |
851 |
-0.12% |
47,700 |
2024/12/27 |
846 |
852 |
845 |
852 |
+0.83% |
12,700 |
2024/12/26 |
852 |
860 |
845 |
845 |
-0.59% |
52,200 |
2024/12/25 |
875 |
877 |
848 |
850 |
-5.87% |
99,000 |
2024/12/24 |
908 |
908 |
895 |
903 |
-2.17% |
18,000 |
2024/12/23 |
963 |
963 |
915 |
923 |
-4.85% |
14,200 |
2024/12/20 |
966 |
970 |
958 |
970 |
-2.61% |
5,200 |
2024/12/19 |
1,002 |
1,002 |
996 |
996 |
-0.60% |
400 |
2024/12/18 |
986 |
1,002 |
986 |
1,002 |
+2.77% |
3,400 |
2024/12/17 |
979 |
989 |
975 |
975 |
+1.25% |
13,400 |
2024/12/16 |
964 |
964 |
951 |
963 |
-0.10% |
2,000 |
2024/12/13 |
957 |
964 |
950 |
964 |
+0.63% |
2,000 |
2024/12/12 |
970 |
974 |
955 |
958 |
-1.24% |
1,900 |
2024/12/11 |
972 |
973 |
965 |
970 |
-0.21% |
4,000 |
2024/12/10 |
972 |
972 |
972 |
972 |
+0.10% |
300 |
|