日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/16 |
773 |
777 |
773 |
777 |
+0.39% |
400 |
2025/9/12 |
779 |
786 |
774 |
774 |
-1.65% |
600 |
2025/9/11 |
782 |
787 |
775 |
787 |
+0.64% |
1,800 |
2025/9/10 |
782 |
782 |
782 |
782 |
-0.51% |
300 |
2025/9/9 |
782 |
787 |
781 |
786 |
+0.13% |
600 |
2025/9/8 |
787 |
787 |
780 |
785 |
-0.25% |
500 |
2025/9/5 |
777 |
787 |
777 |
787 |
+1.16% |
400 |
2025/9/4 |
782 |
782 |
778 |
778 |
-0.26% |
500 |
2025/9/3 |
780 |
780 |
780 |
780 |
-0.13% |
100 |
2025/9/2 |
786 |
787 |
781 |
781 |
+0.00% |
500 |
2025/9/1 |
780 |
782 |
780 |
781 |
+0.13% |
500 |
2025/8/29 |
795 |
795 |
777 |
780 |
-0.13% |
2,100 |
2025/8/28 |
775 |
781 |
775 |
781 |
+0.90% |
500 |
2025/8/27 |
777 |
777 |
771 |
774 |
+0.00% |
500 |
2025/8/26 |
773 |
774 |
773 |
774 |
-0.13% |
300 |
2025/8/25 |
770 |
775 |
770 |
775 |
+0.65% |
500 |
2025/8/22 |
772 |
773 |
770 |
770 |
-0.26% |
500 |
2025/8/21 |
772 |
772 |
772 |
772 |
+0.13% |
200 |
2025/8/20 |
773 |
773 |
771 |
771 |
-0.26% |
300 |
2025/8/19 |
773 |
777 |
773 |
773 |
+0.65% |
1,200 |
2025/8/18 |
768 |
768 |
768 |
768 |
+0.00% |
400 |
2025/8/15 |
768 |
774 |
768 |
768 |
+0.13% |
600 |
2025/8/14 |
779 |
782 |
765 |
767 |
-1.54% |
1,200 |
2025/8/13 |
780 |
790 |
779 |
779 |
-0.13% |
700 |
2025/8/12 |
794 |
794 |
780 |
780 |
-1.02% |
1,400 |
2025/8/8 |
786 |
788 |
783 |
788 |
+1.42% |
500 |
2025/8/7 |
780 |
786 |
777 |
777 |
-0.38% |
500 |
2025/8/5 |
780 |
780 |
780 |
780 |
-1.27% |
300 |
2025/8/4 |
790 |
790 |
790 |
790 |
+0.77% |
200 |
2025/8/1 |
792 |
792 |
784 |
784 |
-1.75% |
600 |
2025/7/31 |
807 |
807 |
780 |
798 |
+0.38% |
4,700 |
2025/7/30 |
775 |
795 |
775 |
795 |
+2.58% |
1,500 |
2025/7/29 |
777 |
783 |
775 |
775 |
-0.39% |
1,100 |
2025/7/28 |
773 |
785 |
772 |
778 |
+0.78% |
1,600 |
2025/7/25 |
772 |
772 |
761 |
772 |
+0.26% |
900 |
2025/7/24 |
768 |
770 |
768 |
770 |
+0.26% |
500 |
2025/7/23 |
768 |
768 |
768 |
768 |
+0.00% |
100 |
2025/7/22 |
758 |
768 |
758 |
768 |
+1.32% |
300 |
2025/7/18 |
766 |
766 |
758 |
758 |
+0.26% |
1,300 |
2025/7/17 |
760 |
760 |
751 |
756 |
+0.67% |
500 |
2025/7/16 |
751 |
751 |
751 |
751 |
+0.00% |
300 |
2025/7/15 |
751 |
759 |
751 |
751 |
+0.00% |
800 |
2025/7/14 |
748 |
751 |
748 |
751 |
+0.13% |
700 |
2025/7/11 |
747 |
750 |
747 |
750 |
+1.35% |
400 |
2025/7/10 |
747 |
747 |
740 |
740 |
-1.20% |
1,300 |
2025/7/9 |
747 |
750 |
747 |
749 |
+0.27% |
400 |
2025/7/8 |
761 |
762 |
746 |
747 |
-0.40% |
600 |
2025/7/7 |
754 |
754 |
750 |
750 |
-0.53% |
400 |
2025/7/4 |
755 |
755 |
754 |
754 |
-2.08% |
400 |
2025/7/3 |
760 |
770 |
745 |
770 |
+1.32% |
500 |
2025/7/2 |
769 |
770 |
760 |
760 |
-0.91% |
600 |
2025/7/1 |
764 |
767 |
764 |
767 |
-0.39% |
300 |
2025/6/30 |
772 |
772 |
762 |
770 |
+0.79% |
2,000 |
2025/6/27 |
762 |
764 |
757 |
764 |
+0.53% |
1,000 |
2025/6/26 |
752 |
762 |
752 |
760 |
+1.60% |
500 |
2025/6/24 |
751 |
751 |
748 |
748 |
-0.40% |
300 |
2025/6/23 |
754 |
761 |
750 |
751 |
-0.40% |
800 |
2025/6/20 |
750 |
754 |
750 |
754 |
+0.53% |
300 |
2025/6/19 |
750 |
750 |
750 |
750 |
+0.81% |
100 |
2025/6/18 |
747 |
747 |
744 |
744 |
-1.06% |
300 |
2025/6/17 |
750 |
752 |
750 |
752 |
+1.62% |
400 |
2025/6/16 |
743 |
749 |
740 |
740 |
-0.54% |
600 |
2025/6/13 |
744 |
744 |
744 |
744 |
+0.13% |
100 |
2025/6/12 |
744 |
744 |
743 |
743 |
-0.27% |
500 |
2025/6/11 |
747 |
747 |
745 |
745 |
-0.40% |
600 |
2025/6/10 |
750 |
750 |
748 |
748 |
-0.40% |
200 |
2025/6/9 |
751 |
751 |
751 |
751 |
+0.00% |
200 |
2025/6/6 |
752 |
752 |
750 |
751 |
-0.79% |
400 |
2025/6/5 |
756 |
757 |
751 |
757 |
+0.53% |
300 |
2025/6/4 |
755 |
755 |
753 |
753 |
-0.66% |
300 |
2025/6/3 |
758 |
758 |
758 |
758 |
+0.00% |
100 |
2025/6/2 |
746 |
766 |
746 |
758 |
+1.61% |
1,500 |
2025/5/30 |
743 |
746 |
743 |
746 |
-0.93% |
1,900 |
2025/5/29 |
751 |
753 |
749 |
753 |
+0.40% |
1,100 |
2025/5/28 |
745 |
750 |
745 |
750 |
+0.81% |
400 |
2025/5/27 |
750 |
750 |
743 |
744 |
-0.80% |
700 |
2025/5/26 |
750 |
750 |
743 |
750 |
+0.00% |
500 |
2025/5/23 |
750 |
750 |
750 |
750 |
+0.27% |
300 |
2025/5/22 |
749 |
749 |
748 |
748 |
-0.27% |
200 |
2025/5/20 |
753 |
753 |
750 |
750 |
-0.13% |
800 |
2025/5/19 |
751 |
751 |
750 |
751 |
-0.40% |
1,200 |
2025/5/16 |
751 |
754 |
751 |
754 |
-3.46% |
2,100 |
2025/5/15 |
757 |
784 |
757 |
781 |
+3.72% |
2,600 |
2025/5/14 |
753 |
753 |
753 |
753 |
+0.00% |
400 |
2025/5/13 |
751 |
755 |
751 |
753 |
+0.27% |
800 |
2025/5/12 |
751 |
751 |
751 |
751 |
+0.00% |
200 |
2025/5/9 |
752 |
756 |
750 |
751 |
-0.53% |
500 |
2025/5/8 |
750 |
755 |
750 |
755 |
+0.67% |
500 |
2025/5/7 |
750 |
750 |
750 |
750 |
+0.13% |
1,100 |
2025/5/2 |
758 |
758 |
749 |
749 |
-1.19% |
200 |
2025/5/1 |
758 |
758 |
758 |
758 |
+0.00% |
400 |
2025/4/30 |
758 |
758 |
758 |
758 |
+0.00% |
1,500 |
2025/4/28 |
745 |
758 |
745 |
758 |
+1.74% |
700 |
2025/4/25 |
745 |
748 |
745 |
745 |
+0.00% |
1,100 |
2025/4/24 |
748 |
748 |
743 |
745 |
-0.40% |
1,000 |
2025/4/23 |
748 |
748 |
748 |
748 |
+1.22% |
500 |
2025/4/22 |
731 |
739 |
731 |
739 |
+0.41% |
600 |
2025/4/21 |
732 |
736 |
730 |
736 |
-1.47% |
400 |
2025/4/18 |
748 |
748 |
746 |
747 |
+0.95% |
500 |
2025/4/17 |
748 |
748 |
740 |
740 |
+0.00% |
500 |
2025/4/16 |
740 |
747 |
740 |
740 |
+0.00% |
600 |
2025/4/15 |
745 |
745 |
740 |
740 |
+0.00% |
1,000 |
2025/4/14 |
737 |
740 |
730 |
740 |
+2.78% |
1,500 |
2025/4/11 |
736 |
737 |
720 |
720 |
-2.17% |
2,100 |
2025/4/10 |
738 |
747 |
736 |
736 |
+3.81% |
3,500 |
2025/4/9 |
709 |
709 |
708 |
709 |
+0.14% |
1,300 |
2025/4/8 |
706 |
725 |
705 |
708 |
+3.21% |
3,200 |
2025/4/7 |
720 |
720 |
671 |
686 |
-5.77% |
4,200 |
2025/4/4 |
759 |
759 |
728 |
728 |
-3.06% |
2,400 |
2025/4/3 |
766 |
766 |
751 |
751 |
-1.96% |
2,100 |
2025/4/2 |
770 |
770 |
758 |
766 |
-0.52% |
1,900 |
2025/4/1 |
774 |
779 |
758 |
770 |
-0.52% |
2,600 |
2025/3/31 |
787 |
787 |
765 |
774 |
-2.40% |
4,800 |
2025/3/28 |
790 |
799 |
781 |
793 |
-4.34% |
7,600 |
2025/3/27 |
827 |
829 |
824 |
829 |
-0.12% |
5,600 |
2025/3/26 |
830 |
830 |
827 |
830 |
+0.36% |
2,800 |
2025/3/25 |
827 |
829 |
827 |
827 |
-0.24% |
1,800 |
2025/3/24 |
825 |
829 |
824 |
829 |
-0.12% |
3,700 |
2025/3/21 |
829 |
830 |
825 |
830 |
+0.12% |
1,800 |
2025/3/19 |
827 |
830 |
827 |
829 |
+0.24% |
700 |
2025/3/18 |
827 |
829 |
827 |
827 |
-0.24% |
1,600 |
2025/3/17 |
824 |
829 |
824 |
829 |
+0.61% |
2,100 |
2025/3/14 |
825 |
827 |
824 |
824 |
-0.24% |
1,500 |
|