日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
880 |
886 |
866 |
881 |
-0.56% |
5,300 |
2025/7/11 |
891 |
895 |
881 |
886 |
-0.56% |
8,000 |
2025/7/10 |
887 |
895 |
887 |
891 |
+0.56% |
2,600 |
2025/7/9 |
875 |
890 |
875 |
886 |
+1.84% |
6,300 |
2025/7/8 |
873 |
880 |
866 |
870 |
+0.46% |
6,500 |
2025/7/7 |
890 |
898 |
856 |
866 |
-1.03% |
14,900 |
2025/7/4 |
882 |
882 |
875 |
875 |
-0.46% |
2,200 |
2025/7/3 |
878 |
885 |
878 |
879 |
-0.79% |
4,700 |
2025/7/2 |
879 |
886 |
876 |
886 |
+0.80% |
2,900 |
2025/7/1 |
891 |
891 |
879 |
879 |
-1.35% |
1,500 |
2025/6/30 |
899 |
899 |
882 |
891 |
-0.89% |
9,600 |
2025/6/27 |
865 |
899 |
859 |
899 |
-1.21% |
26,600 |
2025/6/26 |
905 |
926 |
903 |
910 |
+1.11% |
13,500 |
2025/6/25 |
920 |
920 |
900 |
900 |
-1.10% |
8,200 |
2025/6/24 |
916 |
923 |
904 |
910 |
+0.33% |
16,400 |
2025/6/23 |
910 |
915 |
905 |
907 |
-0.22% |
2,800 |
2025/6/20 |
915 |
917 |
906 |
909 |
+0.22% |
4,200 |
2025/6/19 |
906 |
910 |
905 |
907 |
-0.11% |
5,500 |
2025/6/18 |
914 |
915 |
908 |
908 |
-0.33% |
10,800 |
2025/6/17 |
910 |
913 |
906 |
911 |
+0.11% |
4,100 |
2025/6/16 |
908 |
910 |
903 |
910 |
+1.11% |
3,000 |
2025/6/13 |
912 |
912 |
900 |
900 |
-0.88% |
4,600 |
2025/6/12 |
904 |
911 |
904 |
908 |
+0.44% |
2,200 |
2025/6/11 |
905 |
910 |
903 |
904 |
+0.11% |
2,000 |
2025/6/10 |
897 |
903 |
894 |
903 |
+0.56% |
4,400 |
2025/6/9 |
920 |
920 |
898 |
898 |
-0.77% |
7,700 |
2025/6/6 |
915 |
915 |
900 |
905 |
-1.63% |
3,800 |
2025/6/5 |
920 |
921 |
912 |
920 |
-0.11% |
13,000 |
2025/6/4 |
921 |
923 |
907 |
921 |
+0.00% |
7,100 |
2025/6/3 |
930 |
934 |
911 |
921 |
-0.75% |
12,800 |
2025/6/2 |
903 |
934 |
900 |
928 |
+2.77% |
20,900 |
2025/5/30 |
894 |
908 |
879 |
903 |
+1.23% |
12,100 |
2025/5/29 |
884 |
894 |
884 |
892 |
+0.79% |
3,700 |
2025/5/28 |
884 |
887 |
879 |
885 |
+1.14% |
5,300 |
2025/5/27 |
884 |
884 |
875 |
875 |
-0.79% |
2,900 |
2025/5/26 |
877 |
885 |
876 |
882 |
+0.80% |
10,100 |
2025/5/23 |
880 |
882 |
871 |
875 |
+0.11% |
5,000 |
2025/5/22 |
880 |
880 |
871 |
874 |
-0.68% |
3,700 |
2025/5/21 |
875 |
880 |
874 |
880 |
+0.92% |
9,700 |
2025/5/20 |
870 |
873 |
864 |
872 |
+1.51% |
3,800 |
2025/5/19 |
850 |
880 |
849 |
859 |
+1.18% |
10,400 |
2025/5/16 |
847 |
850 |
847 |
849 |
-0.35% |
1,700 |
2025/5/15 |
853 |
853 |
845 |
852 |
+0.83% |
4,100 |
2025/5/14 |
847 |
854 |
845 |
845 |
-0.24% |
5,600 |
2025/5/13 |
851 |
851 |
835 |
847 |
-0.35% |
11,800 |
2025/5/12 |
844 |
851 |
844 |
850 |
+0.71% |
3,700 |
2025/5/9 |
847 |
849 |
836 |
844 |
-0.35% |
9,000 |
2025/5/8 |
845 |
847 |
840 |
847 |
+0.36% |
4,400 |
2025/5/7 |
838 |
845 |
838 |
844 |
+0.72% |
1,300 |
2025/5/2 |
848 |
848 |
838 |
838 |
-0.24% |
3,700 |
2025/5/1 |
832 |
843 |
832 |
840 |
+0.96% |
2,200 |
2025/4/30 |
844 |
844 |
831 |
832 |
-0.83% |
1,200 |
2025/4/28 |
846 |
846 |
835 |
839 |
-0.24% |
2,500 |
2025/4/25 |
845 |
845 |
825 |
841 |
+0.72% |
6,800 |
2025/4/24 |
838 |
840 |
835 |
835 |
-0.12% |
13,400 |
2025/4/23 |
839 |
840 |
836 |
836 |
-0.12% |
3,300 |
2025/4/22 |
828 |
837 |
825 |
837 |
+0.72% |
2,800 |
2025/4/21 |
834 |
840 |
830 |
831 |
+0.48% |
2,600 |
2025/4/18 |
823 |
833 |
820 |
827 |
+1.22% |
3,400 |
2025/4/17 |
810 |
820 |
810 |
817 |
+0.99% |
4,400 |
2025/4/16 |
820 |
820 |
808 |
809 |
+0.25% |
1,300 |
2025/4/15 |
806 |
817 |
802 |
807 |
+0.12% |
4,400 |
2025/4/14 |
808 |
815 |
801 |
806 |
+0.25% |
1,800 |
2025/4/11 |
790 |
804 |
787 |
804 |
+1.13% |
3,000 |
2025/4/10 |
829 |
829 |
791 |
795 |
+3.38% |
3,900 |
2025/4/9 |
781 |
782 |
750 |
769 |
+0.13% |
4,900 |
2025/4/8 |
754 |
777 |
754 |
768 |
+3.92% |
7,200 |
2025/4/7 |
744 |
773 |
729 |
739 |
-8.08% |
18,300 |
2025/4/4 |
840 |
840 |
758 |
804 |
-2.55% |
26,300 |
2025/4/3 |
833 |
833 |
818 |
825 |
-1.79% |
8,700 |
2025/4/2 |
840 |
840 |
837 |
840 |
-0.24% |
1,000 |
2025/4/1 |
840 |
842 |
840 |
842 |
+0.24% |
1,100 |
2025/3/31 |
846 |
847 |
834 |
840 |
+0.00% |
7,100 |
2025/3/28 |
840 |
844 |
838 |
840 |
+0.24% |
700 |
2025/3/27 |
841 |
845 |
835 |
838 |
-0.36% |
5,700 |
2025/3/26 |
846 |
847 |
831 |
841 |
-0.24% |
5,300 |
2025/3/25 |
847 |
847 |
834 |
843 |
-0.35% |
4,500 |
2025/3/24 |
846 |
850 |
830 |
846 |
+1.44% |
6,100 |
2025/3/21 |
825 |
839 |
825 |
834 |
+1.09% |
3,300 |
2025/3/19 |
818 |
830 |
816 |
825 |
+0.86% |
6,500 |
2025/3/18 |
808 |
828 |
806 |
818 |
+1.61% |
8,300 |
2025/3/17 |
815 |
820 |
805 |
805 |
-0.74% |
6,400 |
2025/3/14 |
810 |
811 |
806 |
811 |
+0.12% |
1,800 |
2025/3/13 |
809 |
810 |
807 |
810 |
+0.12% |
1,900 |
2025/3/12 |
809 |
809 |
803 |
809 |
+0.25% |
1,200 |
2025/3/11 |
800 |
810 |
794 |
807 |
+0.88% |
3,000 |
2025/3/10 |
801 |
815 |
799 |
800 |
+0.13% |
4,600 |
2025/3/7 |
800 |
801 |
795 |
799 |
-0.12% |
4,700 |
2025/3/6 |
801 |
812 |
800 |
800 |
+0.25% |
2,900 |
2025/3/5 |
796 |
798 |
796 |
798 |
+0.13% |
400 |
2025/3/4 |
808 |
808 |
796 |
797 |
-1.36% |
2,500 |
2025/3/3 |
818 |
818 |
797 |
808 |
+1.76% |
3,800 |
2025/2/28 |
792 |
794 |
789 |
794 |
-1.00% |
3,800 |
2025/2/27 |
794 |
802 |
789 |
802 |
+1.01% |
4,300 |
2025/2/26 |
797 |
797 |
786 |
794 |
-0.38% |
4,000 |
2025/2/25 |
798 |
799 |
790 |
797 |
-0.38% |
5,800 |
2025/2/21 |
789 |
800 |
789 |
800 |
+1.14% |
1,000 |
2025/2/20 |
806 |
807 |
790 |
791 |
-1.86% |
4,200 |
2025/2/19 |
805 |
815 |
804 |
806 |
-0.12% |
1,900 |
2025/2/18 |
810 |
821 |
803 |
807 |
+0.62% |
15,700 |
2025/2/17 |
819 |
819 |
802 |
802 |
+2.69% |
13,400 |
2025/2/14 |
796 |
804 |
771 |
781 |
-2.86% |
12,000 |
2025/2/13 |
782 |
804 |
777 |
804 |
+3.21% |
12,600 |
2025/2/12 |
779 |
785 |
773 |
779 |
+0.39% |
9,200 |
2025/2/10 |
756 |
787 |
742 |
776 |
+2.78% |
15,300 |
2025/2/7 |
756 |
758 |
750 |
755 |
-0.13% |
3,300 |
2025/2/6 |
763 |
763 |
753 |
756 |
-1.43% |
2,900 |
2025/2/5 |
753 |
772 |
735 |
767 |
+1.86% |
18,400 |
2025/2/4 |
755 |
787 |
751 |
753 |
+3.86% |
27,500 |
2025/2/3 |
731 |
732 |
725 |
725 |
-0.68% |
2,100 |
2025/1/31 |
740 |
740 |
729 |
730 |
-1.35% |
4,100 |
2025/1/30 |
734 |
745 |
734 |
740 |
+0.00% |
3,700 |
2025/1/29 |
743 |
743 |
735 |
740 |
+0.14% |
2,000 |
2025/1/28 |
732 |
739 |
729 |
739 |
+0.27% |
4,400 |
2025/1/27 |
734 |
743 |
733 |
737 |
+0.55% |
4,100 |
2025/1/24 |
731 |
736 |
727 |
733 |
+0.55% |
5,100 |
2025/1/23 |
729 |
729 |
727 |
729 |
+0.00% |
3,300 |
2025/1/22 |
729 |
729 |
725 |
729 |
+0.14% |
5,300 |
2025/1/21 |
733 |
736 |
728 |
728 |
-0.95% |
2,400 |
2025/1/20 |
729 |
744 |
729 |
735 |
+0.82% |
7,600 |
2025/1/17 |
740 |
740 |
728 |
729 |
-1.62% |
2,900 |
2025/1/16 |
742 |
742 |
741 |
741 |
-0.13% |
1,500 |
2025/1/15 |
742 |
742 |
742 |
742 |
+0.00% |
200 |
|