日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
847 |
847 |
841 |
841 |
-0.59% |
1,300 |
2025/7/10 |
843 |
846 |
841 |
846 |
+0.48% |
2,900 |
2025/7/9 |
842 |
842 |
842 |
842 |
+0.12% |
300 |
2025/7/8 |
841 |
841 |
841 |
841 |
+0.00% |
1,000 |
2025/7/7 |
848 |
848 |
839 |
841 |
+0.24% |
1,600 |
2025/7/4 |
846 |
847 |
838 |
839 |
-0.83% |
1,400 |
2025/7/3 |
850 |
850 |
841 |
846 |
-0.12% |
1,400 |
2025/7/2 |
855 |
859 |
846 |
847 |
-1.17% |
3,300 |
2025/7/1 |
856 |
857 |
850 |
857 |
+0.47% |
5,600 |
2025/6/30 |
855 |
855 |
847 |
853 |
-0.23% |
2,300 |
2025/6/27 |
841 |
855 |
840 |
855 |
+1.91% |
4,300 |
2025/6/26 |
837 |
846 |
833 |
839 |
+0.60% |
5,800 |
2025/6/25 |
831 |
836 |
822 |
834 |
+0.24% |
1,900 |
2025/6/24 |
842 |
842 |
832 |
832 |
-1.77% |
2,700 |
2025/6/23 |
809 |
847 |
800 |
847 |
+0.95% |
11,900 |
2025/6/20 |
842 |
848 |
834 |
839 |
-0.12% |
3,300 |
2025/6/19 |
833 |
841 |
829 |
840 |
+0.84% |
2,600 |
2025/6/18 |
828 |
834 |
821 |
833 |
+0.60% |
5,200 |
2025/6/17 |
835 |
835 |
810 |
828 |
-0.48% |
11,400 |
2025/6/16 |
862 |
862 |
830 |
832 |
-4.15% |
10,700 |
2025/6/13 |
870 |
883 |
855 |
868 |
+0.35% |
4,300 |
2025/6/12 |
888 |
888 |
865 |
865 |
-2.59% |
3,400 |
2025/6/11 |
888 |
888 |
888 |
888 |
+1.02% |
200 |
2025/6/10 |
885 |
889 |
870 |
879 |
+0.11% |
1,400 |
2025/6/9 |
892 |
892 |
871 |
878 |
-1.68% |
7,100 |
2025/6/6 |
859 |
910 |
859 |
893 |
+3.96% |
30,000 |
2025/6/5 |
867 |
870 |
859 |
859 |
-0.92% |
900 |
2025/6/4 |
860 |
868 |
850 |
867 |
+0.81% |
3,200 |
2025/6/3 |
836 |
860 |
836 |
860 |
+3.99% |
4,300 |
2025/6/2 |
838 |
846 |
827 |
827 |
-1.31% |
8,700 |
2025/5/30 |
830 |
838 |
819 |
838 |
+0.96% |
1,300 |
2025/5/29 |
831 |
834 |
819 |
830 |
-0.12% |
3,400 |
2025/5/28 |
840 |
840 |
816 |
831 |
+0.48% |
6,500 |
2025/5/27 |
824 |
827 |
813 |
827 |
-0.36% |
2,000 |
2025/5/26 |
822 |
830 |
822 |
830 |
+0.97% |
49,100 |
2025/5/23 |
820 |
822 |
818 |
822 |
+0.37% |
2,400 |
2025/5/22 |
820 |
820 |
812 |
819 |
-0.24% |
1,400 |
2025/5/21 |
829 |
829 |
820 |
821 |
-0.48% |
1,800 |
2025/5/20 |
822 |
827 |
815 |
825 |
+0.36% |
4,600 |
2025/5/19 |
810 |
822 |
802 |
822 |
+1.36% |
1,300 |
2025/5/16 |
811 |
811 |
811 |
811 |
-1.10% |
100 |
2025/5/15 |
815 |
826 |
808 |
820 |
+0.61% |
5,200 |
2025/5/14 |
801 |
827 |
801 |
815 |
+1.62% |
14,800 |
2025/5/13 |
803 |
803 |
796 |
802 |
-0.87% |
8,100 |
2025/5/12 |
793 |
812 |
793 |
809 |
+1.63% |
5,100 |
2025/5/9 |
791 |
819 |
791 |
796 |
-0.38% |
2,500 |
2025/5/8 |
807 |
809 |
794 |
799 |
-0.99% |
1,900 |
2025/5/7 |
794 |
807 |
790 |
807 |
+1.64% |
1,800 |
2025/5/2 |
794 |
806 |
788 |
794 |
-0.50% |
4,000 |
2025/5/1 |
793 |
798 |
785 |
798 |
+0.00% |
1,500 |
2025/4/30 |
804 |
804 |
789 |
798 |
-0.75% |
3,100 |
2025/4/28 |
816 |
816 |
789 |
804 |
-1.47% |
4,500 |
2025/4/25 |
819 |
822 |
810 |
816 |
-0.73% |
22,700 |
2025/4/24 |
823 |
834 |
815 |
822 |
+0.98% |
3,900 |
2025/4/23 |
802 |
814 |
793 |
814 |
+1.50% |
4,800 |
2025/4/22 |
789 |
825 |
789 |
802 |
+2.04% |
10,800 |
2025/4/21 |
795 |
795 |
781 |
786 |
+0.77% |
1,600 |
2025/4/18 |
755 |
780 |
755 |
780 |
+3.59% |
2,300 |
2025/4/17 |
755 |
755 |
750 |
753 |
+0.00% |
600 |
2025/4/16 |
766 |
766 |
753 |
753 |
-2.08% |
1,900 |
2025/4/15 |
755 |
769 |
752 |
769 |
+1.59% |
1,300 |
2025/4/14 |
740 |
757 |
736 |
757 |
+2.30% |
11,400 |
2025/4/11 |
744 |
749 |
733 |
740 |
-1.33% |
4,400 |
2025/4/10 |
777 |
777 |
748 |
750 |
+0.94% |
2,400 |
2025/4/9 |
738 |
745 |
737 |
743 |
+0.81% |
1,300 |
2025/4/8 |
738 |
749 |
733 |
737 |
+0.41% |
4,000 |
2025/4/7 |
718 |
734 |
700 |
734 |
-0.68% |
20,100 |
2025/4/4 |
750 |
762 |
730 |
739 |
-4.15% |
8,900 |
2025/4/3 |
799 |
799 |
762 |
771 |
-3.99% |
16,300 |
2025/4/2 |
810 |
814 |
802 |
803 |
-0.12% |
1,200 |
2025/4/1 |
814 |
815 |
804 |
804 |
-1.23% |
1,900 |
2025/3/31 |
819 |
819 |
810 |
814 |
+0.00% |
2,400 |
2025/3/28 |
820 |
820 |
813 |
814 |
-1.33% |
1,600 |
2025/3/27 |
803 |
825 |
803 |
825 |
+0.98% |
49,900 |
2025/3/26 |
822 |
823 |
816 |
817 |
-0.49% |
2,100 |
2025/3/25 |
820 |
828 |
820 |
821 |
+0.12% |
1,400 |
2025/3/24 |
813 |
820 |
810 |
820 |
+0.86% |
28,100 |
2025/3/21 |
801 |
815 |
801 |
813 |
+1.50% |
3,100 |
2025/3/19 |
817 |
817 |
801 |
801 |
-1.35% |
3,600 |
2025/3/18 |
811 |
813 |
811 |
812 |
+0.12% |
1,500 |
2025/3/17 |
820 |
820 |
811 |
811 |
-2.29% |
8,700 |
2025/3/14 |
824 |
830 |
821 |
830 |
+0.85% |
2,600 |
2025/3/13 |
819 |
823 |
818 |
823 |
+0.49% |
1,500 |
2025/3/12 |
813 |
821 |
811 |
819 |
+0.12% |
7,300 |
2025/3/11 |
814 |
821 |
811 |
818 |
+0.25% |
4,100 |
2025/3/10 |
812 |
818 |
808 |
816 |
+2.00% |
8,400 |
2025/3/7 |
800 |
801 |
800 |
800 |
-0.37% |
4,500 |
2025/3/6 |
806 |
809 |
803 |
803 |
+0.00% |
2,000 |
2025/3/5 |
803 |
807 |
803 |
803 |
+0.00% |
2,300 |
2025/3/4 |
800 |
807 |
800 |
803 |
-0.12% |
4,000 |
2025/3/3 |
801 |
805 |
800 |
804 |
+0.12% |
5,500 |
2025/2/28 |
798 |
805 |
797 |
803 |
+0.25% |
2,100 |
2025/2/27 |
800 |
802 |
798 |
801 |
+0.12% |
1,100 |
2025/2/26 |
800 |
810 |
800 |
800 |
+0.13% |
3,900 |
2025/2/25 |
800 |
802 |
796 |
799 |
-0.12% |
4,400 |
2025/2/21 |
800 |
803 |
800 |
800 |
-0.37% |
5,000 |
2025/2/20 |
801 |
818 |
800 |
803 |
-1.11% |
6,700 |
2025/2/19 |
800 |
830 |
798 |
812 |
+1.50% |
19,100 |
2025/2/18 |
815 |
815 |
798 |
800 |
-2.44% |
18,200 |
2025/2/17 |
850 |
850 |
812 |
820 |
-5.86% |
20,800 |
2025/2/14 |
879 |
888 |
871 |
871 |
-0.91% |
4,300 |
2025/2/13 |
885 |
885 |
875 |
879 |
-0.68% |
1,900 |
2025/2/12 |
890 |
890 |
881 |
885 |
-0.56% |
4,700 |
2025/2/10 |
876 |
890 |
870 |
890 |
+2.06% |
3,400 |
2025/2/7 |
877 |
891 |
872 |
872 |
+1.16% |
10,400 |
2025/2/6 |
868 |
873 |
860 |
862 |
+0.00% |
3,600 |
2025/2/5 |
856 |
862 |
856 |
862 |
+0.82% |
700 |
2025/2/4 |
855 |
861 |
855 |
855 |
+0.23% |
2,600 |
2025/2/3 |
854 |
859 |
852 |
853 |
-0.12% |
1,900 |
2025/1/31 |
857 |
859 |
851 |
854 |
+0.35% |
1,800 |
2025/1/30 |
848 |
869 |
848 |
851 |
-3.08% |
15,200 |
2025/1/29 |
873 |
878 |
873 |
878 |
+0.80% |
1,800 |
2025/1/28 |
870 |
875 |
870 |
871 |
+0.11% |
1,200 |
2025/1/27 |
878 |
878 |
870 |
870 |
-0.68% |
3,300 |
2025/1/24 |
863 |
895 |
857 |
876 |
+1.51% |
14,700 |
2025/1/23 |
872 |
872 |
863 |
863 |
-1.37% |
2,000 |
2025/1/22 |
873 |
876 |
871 |
875 |
-0.34% |
1,500 |
2025/1/21 |
864 |
878 |
856 |
878 |
+1.62% |
1,200 |
2025/1/20 |
850 |
864 |
850 |
864 |
+1.65% |
400 |
2025/1/17 |
850 |
857 |
850 |
850 |
-0.58% |
2,600 |
2025/1/16 |
861 |
861 |
855 |
855 |
-0.70% |
1,200 |
2025/1/15 |
862 |
864 |
856 |
861 |
+0.58% |
1,300 |
2025/1/14 |
880 |
880 |
851 |
856 |
-2.84% |
5,300 |
|