日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
469 |
474 |
468 |
473 |
+1.50% |
1,000 |
2025/7/11 |
472 |
472 |
466 |
466 |
-0.21% |
1,500 |
2025/7/10 |
466 |
470 |
466 |
467 |
+0.86% |
500 |
2025/7/9 |
470 |
470 |
463 |
463 |
+0.00% |
700 |
2025/7/7 |
463 |
463 |
463 |
463 |
-0.22% |
1,200 |
2025/7/4 |
464 |
464 |
464 |
464 |
+0.00% |
200 |
2025/7/3 |
470 |
470 |
464 |
464 |
-1.28% |
2,200 |
2025/7/2 |
470 |
470 |
463 |
470 |
-0.21% |
4,600 |
2025/7/1 |
473 |
473 |
470 |
471 |
+0.00% |
700 |
2025/6/30 |
475 |
475 |
469 |
471 |
+0.86% |
1,300 |
2025/6/27 |
467 |
468 |
465 |
467 |
+0.00% |
2,400 |
2025/6/26 |
465 |
467 |
464 |
467 |
+0.43% |
2,300 |
2025/6/25 |
474 |
474 |
465 |
465 |
-1.06% |
3,000 |
2025/6/24 |
471 |
471 |
469 |
470 |
+0.43% |
600 |
2025/6/23 |
468 |
468 |
468 |
468 |
-0.43% |
200 |
2025/6/20 |
470 |
470 |
465 |
470 |
+1.29% |
1,300 |
2025/6/19 |
464 |
464 |
464 |
464 |
+0.00% |
200 |
2025/6/17 |
468 |
469 |
464 |
464 |
-0.43% |
600 |
2025/6/16 |
466 |
469 |
465 |
466 |
-0.43% |
4,700 |
2025/6/13 |
465 |
468 |
465 |
468 |
+1.08% |
400 |
2025/6/11 |
464 |
465 |
463 |
463 |
+1.31% |
700 |
2025/6/9 |
457 |
459 |
457 |
457 |
+0.00% |
1,100 |
2025/6/6 |
457 |
457 |
457 |
457 |
-1.72% |
100 |
2025/6/4 |
465 |
465 |
465 |
465 |
+0.43% |
1,200 |
2025/6/2 |
466 |
466 |
463 |
463 |
-0.64% |
700 |
2025/5/30 |
464 |
466 |
460 |
466 |
+1.75% |
2,900 |
2025/5/29 |
457 |
458 |
457 |
458 |
-0.22% |
200 |
2025/5/28 |
455 |
459 |
455 |
459 |
+0.22% |
200 |
2025/5/27 |
455 |
458 |
455 |
458 |
-0.43% |
1,300 |
2025/5/26 |
468 |
468 |
460 |
460 |
-1.50% |
500 |
2025/5/23 |
467 |
467 |
467 |
467 |
+1.74% |
600 |
2025/5/22 |
459 |
460 |
459 |
459 |
+0.00% |
1,600 |
2025/5/21 |
459 |
460 |
459 |
459 |
+0.00% |
1,600 |
2025/5/20 |
459 |
461 |
459 |
459 |
+0.00% |
300 |
2025/5/19 |
466 |
466 |
459 |
459 |
+0.22% |
1,800 |
2025/5/16 |
458 |
458 |
458 |
458 |
+0.66% |
100 |
2025/5/15 |
464 |
464 |
455 |
455 |
-1.94% |
4,300 |
2025/5/14 |
464 |
464 |
461 |
464 |
+0.00% |
1,000 |
2025/5/13 |
465 |
465 |
461 |
464 |
-0.22% |
1,000 |
2025/5/12 |
465 |
465 |
465 |
465 |
+0.00% |
200 |
2025/5/9 |
465 |
465 |
465 |
465 |
-0.85% |
100 |
2025/5/8 |
469 |
469 |
469 |
469 |
+1.74% |
1,000 |
2025/5/2 |
461 |
461 |
461 |
461 |
+1.77% |
100 |
2025/5/1 |
460 |
460 |
453 |
453 |
-0.66% |
1,000 |
2025/4/30 |
459 |
461 |
456 |
456 |
-0.65% |
300 |
2025/4/28 |
458 |
459 |
458 |
459 |
-0.22% |
200 |
2025/4/25 |
448 |
463 |
448 |
460 |
+2.22% |
2,200 |
2025/4/24 |
444 |
450 |
444 |
450 |
+1.35% |
200 |
2025/4/23 |
450 |
450 |
444 |
444 |
-1.33% |
600 |
2025/4/22 |
452 |
452 |
441 |
450 |
-0.66% |
3,300 |
2025/4/21 |
439 |
453 |
439 |
453 |
+2.72% |
2,100 |
2025/4/18 |
463 |
463 |
438 |
441 |
+0.46% |
3,400 |
2025/4/17 |
448 |
452 |
430 |
439 |
-2.01% |
9,100 |
2025/4/16 |
447 |
449 |
447 |
448 |
-0.22% |
1,300 |
2025/4/15 |
460 |
465 |
449 |
449 |
-3.44% |
3,800 |
2025/4/14 |
459 |
465 |
459 |
465 |
+2.88% |
1,900 |
2025/4/11 |
433 |
454 |
433 |
452 |
+4.39% |
1,600 |
2025/4/10 |
438 |
438 |
431 |
433 |
-0.69% |
4,400 |
2025/4/9 |
430 |
436 |
422 |
436 |
-0.23% |
4,800 |
2025/4/8 |
423 |
437 |
423 |
437 |
+1.63% |
4,700 |
2025/4/7 |
435 |
435 |
420 |
430 |
-2.71% |
10,200 |
2025/4/4 |
450 |
450 |
442 |
442 |
-3.49% |
2,800 |
2025/4/3 |
453 |
458 |
453 |
458 |
-0.22% |
1,100 |
2025/4/2 |
449 |
459 |
449 |
459 |
+2.00% |
600 |
2025/4/1 |
450 |
450 |
450 |
450 |
+2.27% |
2,400 |
2025/3/31 |
448 |
449 |
440 |
440 |
-1.79% |
2,700 |
2025/3/28 |
460 |
464 |
448 |
448 |
-7.44% |
3,600 |
2025/3/27 |
483 |
484 |
482 |
484 |
+0.41% |
7,300 |
2025/3/26 |
484 |
484 |
482 |
482 |
-0.41% |
3,400 |
2025/3/25 |
483 |
484 |
472 |
484 |
+0.83% |
4,800 |
2025/3/24 |
476 |
482 |
476 |
480 |
+0.21% |
1,400 |
2025/3/21 |
473 |
480 |
471 |
479 |
+1.27% |
5,300 |
2025/3/19 |
469 |
475 |
469 |
473 |
+0.85% |
2,800 |
2025/3/18 |
469 |
469 |
469 |
469 |
-0.21% |
500 |
2025/3/17 |
470 |
470 |
469 |
470 |
+0.43% |
4,400 |
2025/3/14 |
468 |
468 |
467 |
468 |
+0.43% |
1,800 |
2025/3/13 |
462 |
466 |
461 |
466 |
+0.43% |
1,500 |
2025/3/12 |
464 |
464 |
463 |
464 |
+0.00% |
800 |
2025/3/11 |
461 |
464 |
461 |
464 |
+0.43% |
700 |
2025/3/10 |
465 |
465 |
462 |
462 |
+0.65% |
300 |
2025/3/7 |
459 |
459 |
459 |
459 |
+0.00% |
300 |
2025/3/6 |
459 |
459 |
459 |
459 |
+0.00% |
3,000 |
2025/3/5 |
460 |
461 |
459 |
459 |
-0.43% |
1,200 |
2025/3/4 |
461 |
461 |
460 |
461 |
+0.22% |
3,000 |
2025/3/3 |
460 |
461 |
460 |
460 |
+0.00% |
3,300 |
2025/2/28 |
460 |
462 |
460 |
460 |
-2.13% |
1,800 |
2025/2/27 |
470 |
470 |
470 |
470 |
+0.86% |
100 |
2025/2/26 |
464 |
466 |
461 |
466 |
-0.43% |
1,300 |
2025/2/25 |
470 |
470 |
462 |
468 |
+1.08% |
2,700 |
2025/2/21 |
464 |
464 |
463 |
463 |
-0.22% |
800 |
2025/2/19 |
465 |
465 |
464 |
464 |
-0.22% |
1,700 |
2025/2/18 |
465 |
466 |
465 |
465 |
+0.00% |
600 |
2025/2/17 |
482 |
482 |
465 |
465 |
-0.64% |
2,800 |
2025/2/14 |
466 |
470 |
465 |
468 |
+1.52% |
5,800 |
2025/2/13 |
460 |
461 |
460 |
461 |
-1.50% |
1,100 |
2025/2/10 |
468 |
468 |
468 |
468 |
+1.30% |
2,100 |
2025/2/7 |
463 |
463 |
462 |
462 |
-0.22% |
1,100 |
2025/2/6 |
462 |
467 |
462 |
463 |
+0.22% |
1,500 |
2025/2/4 |
462 |
462 |
462 |
462 |
+0.22% |
200 |
2025/2/3 |
468 |
468 |
461 |
461 |
-1.50% |
600 |
2025/1/31 |
466 |
468 |
461 |
468 |
+0.86% |
2,000 |
2025/1/30 |
461 |
464 |
461 |
464 |
+0.65% |
700 |
2025/1/29 |
470 |
470 |
461 |
461 |
-0.22% |
2,700 |
2025/1/28 |
463 |
470 |
460 |
462 |
-0.22% |
6,300 |
2025/1/27 |
460 |
463 |
460 |
463 |
+0.22% |
1,200 |
2025/1/24 |
462 |
462 |
462 |
462 |
+0.00% |
700 |
2025/1/23 |
446 |
462 |
446 |
462 |
+3.59% |
1,400 |
2025/1/22 |
449 |
450 |
446 |
446 |
-2.41% |
2,100 |
2025/1/21 |
458 |
458 |
446 |
457 |
-0.87% |
1,200 |
2025/1/20 |
463 |
463 |
459 |
461 |
-0.43% |
1,200 |
2025/1/17 |
454 |
463 |
454 |
463 |
+0.65% |
3,100 |
2025/1/16 |
458 |
460 |
453 |
460 |
+1.55% |
1,600 |
2025/1/15 |
460 |
460 |
453 |
453 |
-1.52% |
2,700 |
2025/1/14 |
463 |
463 |
457 |
460 |
+0.00% |
3,500 |
2025/1/10 |
460 |
460 |
460 |
460 |
+0.44% |
300 |
2025/1/9 |
460 |
460 |
455 |
458 |
+0.66% |
1,300 |
2025/1/8 |
454 |
459 |
443 |
455 |
+1.11% |
5,700 |
2025/1/7 |
454 |
454 |
450 |
450 |
-0.88% |
1,600 |
2025/1/6 |
460 |
460 |
454 |
454 |
+2.02% |
2,700 |
2024/12/30 |
439 |
445 |
439 |
445 |
+1.37% |
2,400 |
2024/12/27 |
436 |
439 |
436 |
439 |
+0.69% |
1,200 |
2024/12/26 |
438 |
438 |
436 |
436 |
-0.23% |
900 |
2024/12/25 |
441 |
441 |
437 |
437 |
-0.23% |
3,800 |
|