日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
519 |
521 |
519 |
521 |
+1.17% |
500 |
2025/7/11 |
518 |
518 |
515 |
515 |
+0.00% |
400 |
2025/7/10 |
515 |
515 |
515 |
515 |
-0.77% |
200 |
2025/7/9 |
518 |
519 |
518 |
519 |
+0.00% |
200 |
2025/7/8 |
526 |
526 |
509 |
519 |
-4.42% |
4,600 |
2025/7/3 |
543 |
547 |
537 |
543 |
+3.82% |
2,000 |
2025/7/2 |
523 |
523 |
518 |
523 |
+0.19% |
1,200 |
2025/7/1 |
520 |
522 |
520 |
522 |
+0.58% |
300 |
2025/6/30 |
520 |
520 |
519 |
519 |
+0.39% |
300 |
2025/6/27 |
524 |
524 |
517 |
517 |
-1.34% |
700 |
2025/6/26 |
523 |
524 |
523 |
524 |
+0.96% |
300 |
2025/6/24 |
515 |
519 |
515 |
519 |
+0.78% |
1,200 |
2025/6/23 |
513 |
515 |
513 |
515 |
+0.59% |
300 |
2025/6/20 |
510 |
512 |
509 |
512 |
+0.59% |
4,100 |
2025/6/19 |
520 |
520 |
507 |
509 |
-2.12% |
1,700 |
2025/6/18 |
520 |
520 |
520 |
520 |
+0.00% |
400 |
2025/6/17 |
519 |
520 |
519 |
520 |
+0.00% |
300 |
2025/6/16 |
519 |
520 |
519 |
520 |
+0.00% |
3,300 |
2025/6/13 |
522 |
522 |
520 |
520 |
-1.33% |
700 |
2025/6/11 |
525 |
527 |
525 |
527 |
+0.00% |
200 |
2025/6/9 |
528 |
528 |
526 |
527 |
-0.19% |
600 |
2025/6/6 |
528 |
528 |
528 |
528 |
+0.57% |
100 |
2025/6/5 |
528 |
528 |
525 |
525 |
-0.19% |
900 |
2025/6/4 |
527 |
528 |
526 |
526 |
-0.19% |
1,100 |
2025/6/3 |
528 |
528 |
527 |
527 |
-0.19% |
400 |
2025/6/2 |
537 |
537 |
526 |
528 |
-2.22% |
800 |
2025/5/30 |
540 |
540 |
540 |
540 |
+0.56% |
200 |
2025/5/29 |
537 |
537 |
537 |
537 |
-1.65% |
300 |
2025/5/27 |
551 |
551 |
542 |
546 |
-0.91% |
600 |
2025/5/26 |
551 |
551 |
551 |
551 |
-1.78% |
100 |
2025/5/23 |
571 |
571 |
561 |
561 |
-1.92% |
200 |
2025/5/21 |
572 |
572 |
572 |
572 |
+3.62% |
100 |
2025/5/16 |
552 |
552 |
552 |
552 |
-1.25% |
200 |
2025/5/15 |
579 |
579 |
559 |
559 |
-1.93% |
200 |
2025/5/14 |
588 |
588 |
548 |
570 |
+0.00% |
1,100 |
2025/5/13 |
570 |
570 |
570 |
570 |
-0.70% |
300 |
2025/5/12 |
574 |
574 |
574 |
574 |
+2.14% |
400 |
2025/5/9 |
560 |
565 |
555 |
562 |
+2.18% |
800 |
2025/5/8 |
550 |
550 |
550 |
550 |
-1.79% |
100 |
2025/4/22 |
540 |
560 |
540 |
560 |
+0.00% |
400 |
2025/4/18 |
560 |
560 |
560 |
560 |
-3.61% |
100 |
2025/4/10 |
562 |
581 |
562 |
581 |
+3.75% |
300 |
2025/4/8 |
537 |
560 |
537 |
560 |
+0.00% |
800 |
2025/4/4 |
511 |
560 |
511 |
560 |
+6.26% |
700 |
2025/4/3 |
527 |
527 |
527 |
527 |
-0.57% |
100 |
2025/3/31 |
530 |
530 |
530 |
530 |
-2.03% |
100 |
2025/3/27 |
541 |
541 |
541 |
541 |
+0.00% |
100 |
2025/3/26 |
527 |
570 |
527 |
541 |
+1.12% |
1,200 |
2025/3/25 |
536 |
536 |
533 |
535 |
-2.01% |
1,400 |
2025/3/21 |
545 |
546 |
533 |
546 |
+0.00% |
700 |
2025/3/18 |
546 |
546 |
546 |
546 |
-1.62% |
100 |
2025/3/17 |
555 |
555 |
555 |
555 |
-2.63% |
100 |
2025/3/12 |
567 |
570 |
567 |
570 |
+2.33% |
600 |
2025/3/6 |
557 |
557 |
557 |
557 |
+1.83% |
100 |
2025/3/5 |
547 |
547 |
547 |
547 |
-0.55% |
100 |
2025/3/4 |
541 |
550 |
541 |
550 |
-0.90% |
800 |
2025/3/3 |
559 |
559 |
555 |
555 |
-2.46% |
1,100 |
2025/2/28 |
589 |
589 |
569 |
569 |
-3.56% |
200 |
2025/2/26 |
590 |
590 |
590 |
590 |
+0.00% |
200 |
2025/2/21 |
590 |
590 |
590 |
590 |
+0.00% |
300 |
2025/2/20 |
590 |
590 |
590 |
590 |
+0.00% |
300 |
2025/2/19 |
590 |
590 |
590 |
590 |
+0.00% |
300 |
2025/2/18 |
590 |
590 |
590 |
590 |
+0.00% |
400 |
2025/2/17 |
590 |
590 |
590 |
590 |
+0.00% |
300 |
2025/2/14 |
590 |
590 |
590 |
590 |
-1.67% |
600 |
2025/2/7 |
600 |
600 |
600 |
600 |
+0.50% |
300 |
2025/2/5 |
597 |
597 |
597 |
597 |
+1.70% |
100 |
2025/2/4 |
573 |
587 |
573 |
587 |
+1.38% |
400 |
2025/1/31 |
579 |
579 |
579 |
579 |
+1.58% |
100 |
2025/1/30 |
562 |
570 |
560 |
570 |
+1.79% |
700 |
2025/1/27 |
560 |
560 |
560 |
560 |
+0.18% |
100 |
2025/1/23 |
562 |
562 |
559 |
559 |
-0.53% |
2,200 |
2025/1/22 |
568 |
568 |
562 |
562 |
-0.71% |
200 |
2025/1/21 |
566 |
566 |
566 |
566 |
+0.00% |
100 |
2025/1/20 |
563 |
566 |
561 |
566 |
+0.00% |
700 |
2025/1/17 |
572 |
580 |
566 |
566 |
-1.05% |
1,800 |
2025/1/16 |
580 |
580 |
572 |
572 |
-1.38% |
800 |
2025/1/15 |
580 |
580 |
580 |
580 |
+0.00% |
600 |
2025/1/14 |
589 |
590 |
580 |
580 |
+0.17% |
1,400 |
2025/1/10 |
611 |
611 |
579 |
579 |
-5.24% |
4,400 |
2025/1/9 |
611 |
611 |
611 |
611 |
+0.00% |
100 |
2025/1/8 |
601 |
611 |
601 |
611 |
+1.50% |
300 |
2025/1/7 |
605 |
605 |
602 |
602 |
-2.11% |
300 |
2025/1/6 |
630 |
630 |
615 |
615 |
-0.65% |
200 |
2024/12/27 |
612 |
619 |
612 |
619 |
+0.65% |
400 |
2024/12/26 |
600 |
618 |
600 |
615 |
+1.65% |
1,800 |
2024/12/25 |
610 |
610 |
605 |
605 |
-0.82% |
800 |
2024/12/24 |
595 |
610 |
594 |
610 |
+1.16% |
600 |
2024/12/23 |
606 |
607 |
598 |
603 |
-0.50% |
1,900 |
2024/12/20 |
611 |
611 |
604 |
606 |
-0.82% |
800 |
2024/12/19 |
611 |
611 |
611 |
611 |
+0.16% |
100 |
2024/12/18 |
616 |
616 |
610 |
610 |
-2.56% |
900 |
2024/12/17 |
626 |
626 |
626 |
626 |
+0.32% |
300 |
2024/12/16 |
630 |
630 |
624 |
624 |
-2.50% |
300 |
2024/12/13 |
640 |
640 |
640 |
640 |
+1.59% |
100 |
2024/12/12 |
630 |
630 |
630 |
630 |
+0.00% |
200 |
2024/12/11 |
635 |
635 |
630 |
630 |
-0.79% |
200 |
2024/12/10 |
635 |
635 |
635 |
635 |
+0.79% |
300 |
2024/12/4 |
636 |
636 |
630 |
630 |
-0.94% |
200 |
2024/12/2 |
636 |
636 |
636 |
636 |
+0.00% |
200 |
2024/11/29 |
636 |
636 |
636 |
636 |
+0.00% |
200 |
2024/11/28 |
640 |
640 |
636 |
636 |
+0.00% |
300 |
2024/11/25 |
636 |
636 |
636 |
636 |
+0.47% |
600 |
2024/11/22 |
633 |
633 |
633 |
633 |
+0.16% |
100 |
2024/11/20 |
632 |
632 |
632 |
632 |
+0.00% |
100 |
2024/11/19 |
630 |
632 |
630 |
632 |
+0.32% |
200 |
2024/11/15 |
630 |
630 |
611 |
630 |
+0.00% |
1,400 |
2024/11/13 |
629 |
630 |
629 |
630 |
+0.16% |
300 |
2024/11/11 |
629 |
629 |
629 |
629 |
+1.29% |
100 |
2024/11/8 |
624 |
624 |
621 |
621 |
+0.00% |
300 |
2024/11/7 |
630 |
631 |
621 |
621 |
-3.72% |
1,300 |
2024/11/6 |
635 |
645 |
635 |
645 |
+3.04% |
500 |
2024/11/5 |
656 |
658 |
626 |
626 |
-5.58% |
1,100 |
2024/11/1 |
670 |
670 |
663 |
663 |
-2.50% |
700 |
2024/10/31 |
670 |
680 |
670 |
680 |
+0.59% |
200 |
2024/10/30 |
675 |
676 |
675 |
676 |
-0.15% |
400 |
2024/10/29 |
671 |
677 |
671 |
677 |
+2.42% |
200 |
2024/10/28 |
661 |
661 |
661 |
661 |
-0.60% |
300 |
2024/10/25 |
675 |
675 |
665 |
665 |
-1.77% |
800 |
2024/10/24 |
677 |
677 |
677 |
677 |
+0.00% |
100 |
2024/10/23 |
677 |
677 |
677 |
677 |
+1.50% |
100 |
2024/10/18 |
667 |
667 |
667 |
667 |
+0.00% |
200 |
2024/10/16 |
677 |
677 |
667 |
667 |
-1.48% |
300 |
|