日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
513 |
515 |
513 |
515 |
+0.39% |
1,000 |
2025/6/13 |
513 |
513 |
513 |
513 |
+0.00% |
1,400 |
2025/6/12 |
515 |
515 |
513 |
513 |
+0.20% |
3,200 |
2025/6/11 |
509 |
513 |
509 |
512 |
+0.99% |
4,100 |
2025/6/10 |
509 |
509 |
506 |
507 |
-0.20% |
2,100 |
2025/6/9 |
505 |
508 |
505 |
508 |
+0.40% |
3,000 |
2025/6/6 |
508 |
508 |
506 |
506 |
-0.20% |
900 |
2025/6/5 |
508 |
508 |
505 |
507 |
-0.20% |
1,100 |
2025/6/4 |
506 |
508 |
505 |
508 |
+0.40% |
3,400 |
2025/6/3 |
504 |
506 |
503 |
506 |
+0.40% |
3,300 |
2025/6/2 |
502 |
504 |
502 |
504 |
+0.40% |
1,800 |
2025/5/30 |
502 |
502 |
501 |
502 |
-0.20% |
1,300 |
2025/5/29 |
502 |
504 |
502 |
503 |
+0.20% |
1,900 |
2025/5/28 |
503 |
503 |
499 |
502 |
+0.00% |
4,700 |
2025/5/27 |
504 |
504 |
500 |
502 |
+0.20% |
2,500 |
2025/5/26 |
500 |
504 |
500 |
501 |
+0.20% |
2,100 |
2025/5/23 |
502 |
502 |
499 |
500 |
+0.20% |
2,100 |
2025/5/22 |
501 |
501 |
497 |
499 |
-0.40% |
4,200 |
2025/5/21 |
500 |
501 |
498 |
501 |
+0.20% |
4,200 |
2025/5/20 |
501 |
506 |
499 |
500 |
+0.00% |
3,400 |
2025/5/19 |
501 |
503 |
500 |
500 |
-0.40% |
3,000 |
2025/5/16 |
506 |
506 |
502 |
502 |
-0.40% |
1,600 |
2025/5/15 |
502 |
505 |
502 |
504 |
+0.60% |
1,700 |
2025/5/14 |
503 |
503 |
501 |
501 |
-0.40% |
1,900 |
2025/5/13 |
507 |
507 |
501 |
503 |
+0.20% |
4,100 |
2025/5/12 |
504 |
505 |
499 |
502 |
+0.00% |
10,200 |
2025/5/9 |
510 |
514 |
498 |
502 |
-1.57% |
22,100 |
2025/5/8 |
513 |
513 |
510 |
510 |
-0.20% |
2,100 |
2025/5/7 |
512 |
513 |
510 |
511 |
-0.20% |
5,000 |
2025/5/2 |
514 |
514 |
508 |
512 |
+0.00% |
8,600 |
2025/5/1 |
511 |
512 |
510 |
512 |
+0.39% |
2,900 |
2025/4/30 |
510 |
512 |
509 |
510 |
+0.20% |
2,500 |
2025/4/28 |
511 |
511 |
509 |
509 |
-0.39% |
7,300 |
2025/4/25 |
512 |
513 |
510 |
511 |
+0.00% |
6,600 |
2025/4/24 |
515 |
515 |
511 |
511 |
-0.78% |
4,300 |
2025/4/23 |
517 |
520 |
510 |
515 |
+0.39% |
11,400 |
2025/4/22 |
513 |
530 |
511 |
513 |
+0.98% |
63,900 |
2025/4/21 |
521 |
606 |
507 |
508 |
-0.59% |
1,269,900 |
2025/4/18 |
533 |
533 |
480 |
511 |
-4.13% |
235,400 |
2025/4/17 |
532 |
533 |
532 |
533 |
+0.19% |
700 |
2025/4/16 |
532 |
535 |
531 |
532 |
+0.19% |
700 |
2025/4/15 |
532 |
535 |
531 |
531 |
-1.30% |
1,000 |
2025/4/14 |
545 |
545 |
532 |
538 |
+0.56% |
1,500 |
2025/4/11 |
536 |
538 |
532 |
535 |
-0.56% |
2,400 |
2025/4/10 |
545 |
545 |
532 |
538 |
+3.66% |
2,100 |
2025/4/9 |
524 |
525 |
510 |
519 |
-1.52% |
3,200 |
2025/4/8 |
505 |
530 |
501 |
527 |
+4.98% |
2,500 |
2025/4/7 |
502 |
530 |
499 |
502 |
-3.46% |
7,400 |
2025/4/4 |
532 |
534 |
520 |
520 |
-2.26% |
5,300 |
2025/4/3 |
531 |
538 |
525 |
532 |
-0.19% |
5,000 |
2025/4/2 |
536 |
536 |
533 |
533 |
-0.56% |
900 |
2025/4/1 |
546 |
546 |
536 |
536 |
-1.65% |
2,400 |
2025/3/31 |
537 |
545 |
536 |
545 |
+1.68% |
3,500 |
2025/3/28 |
534 |
554 |
532 |
536 |
-5.13% |
9,100 |
2025/3/27 |
562 |
566 |
562 |
565 |
+0.53% |
5,800 |
2025/3/26 |
562 |
563 |
561 |
562 |
+0.18% |
4,000 |
2025/3/25 |
557 |
561 |
557 |
561 |
+0.18% |
2,600 |
2025/3/24 |
559 |
560 |
557 |
560 |
+0.54% |
2,900 |
2025/3/21 |
557 |
558 |
556 |
557 |
+0.36% |
4,800 |
2025/3/19 |
552 |
555 |
552 |
555 |
+0.18% |
2,100 |
2025/3/18 |
554 |
555 |
553 |
554 |
+0.00% |
2,000 |
2025/3/17 |
554 |
560 |
545 |
554 |
+0.18% |
10,300 |
2025/3/14 |
552 |
555 |
552 |
553 |
+0.18% |
1,700 |
2025/3/13 |
551 |
553 |
551 |
552 |
+0.36% |
1,200 |
2025/3/12 |
553 |
553 |
549 |
550 |
+0.18% |
3,200 |
2025/3/11 |
554 |
554 |
549 |
549 |
-0.90% |
4,000 |
2025/3/10 |
550 |
554 |
548 |
554 |
+1.09% |
4,300 |
2025/3/7 |
545 |
550 |
544 |
548 |
+0.55% |
3,300 |
2025/3/6 |
546 |
546 |
541 |
545 |
-0.37% |
4,000 |
2025/3/5 |
548 |
548 |
546 |
547 |
-0.18% |
1,500 |
2025/3/4 |
545 |
548 |
542 |
548 |
+0.37% |
2,400 |
2025/3/3 |
550 |
550 |
540 |
546 |
-0.36% |
4,200 |
2025/2/28 |
534 |
548 |
534 |
548 |
-1.08% |
12,900 |
2025/2/27 |
553 |
554 |
552 |
554 |
+1.09% |
1,700 |
2025/2/26 |
546 |
548 |
546 |
548 |
+0.37% |
700 |
2025/2/25 |
550 |
553 |
546 |
546 |
-1.09% |
2,700 |
2025/2/21 |
548 |
552 |
548 |
552 |
+0.55% |
1,300 |
2025/2/20 |
547 |
549 |
547 |
549 |
+0.37% |
700 |
2025/2/19 |
545 |
551 |
545 |
547 |
-0.18% |
2,700 |
2025/2/18 |
550 |
552 |
547 |
548 |
-0.36% |
1,900 |
2025/2/17 |
550 |
550 |
549 |
550 |
+0.18% |
2,300 |
2025/2/14 |
553 |
553 |
549 |
549 |
-0.36% |
2,700 |
2025/2/13 |
553 |
554 |
550 |
551 |
+0.18% |
2,600 |
2025/2/12 |
552 |
552 |
549 |
550 |
-0.72% |
3,900 |
2025/2/10 |
554 |
554 |
551 |
554 |
-0.18% |
2,800 |
2025/2/7 |
563 |
563 |
555 |
555 |
+0.91% |
3,700 |
2025/2/6 |
554 |
563 |
550 |
550 |
+0.36% |
7,500 |
2025/2/5 |
548 |
549 |
548 |
548 |
+0.00% |
1,800 |
2025/2/4 |
550 |
550 |
546 |
548 |
-0.36% |
2,000 |
2025/2/3 |
548 |
550 |
547 |
550 |
+0.55% |
1,900 |
2025/1/31 |
547 |
555 |
544 |
547 |
+0.18% |
4,600 |
2025/1/30 |
545 |
546 |
545 |
546 |
+0.18% |
300 |
2025/1/29 |
545 |
548 |
544 |
545 |
+0.00% |
1,000 |
2025/1/28 |
547 |
548 |
545 |
545 |
-0.37% |
700 |
2025/1/27 |
546 |
548 |
546 |
547 |
-0.18% |
2,000 |
2025/1/24 |
545 |
548 |
545 |
548 |
+0.55% |
900 |
2025/1/23 |
548 |
548 |
544 |
545 |
+0.37% |
700 |
2025/1/22 |
545 |
545 |
543 |
543 |
-0.37% |
600 |
2025/1/21 |
547 |
550 |
545 |
545 |
-0.37% |
1,400 |
2025/1/20 |
548 |
548 |
545 |
547 |
-0.18% |
600 |
2025/1/17 |
549 |
549 |
546 |
548 |
-0.36% |
700 |
2025/1/16 |
555 |
555 |
550 |
550 |
-0.90% |
1,300 |
2025/1/15 |
557 |
557 |
553 |
555 |
+0.91% |
1,000 |
2025/1/14 |
548 |
556 |
548 |
550 |
+0.55% |
1,600 |
2025/1/10 |
555 |
558 |
547 |
547 |
-0.91% |
2,100 |
2025/1/9 |
552 |
556 |
549 |
552 |
+0.73% |
1,500 |
2025/1/8 |
553 |
553 |
548 |
548 |
-0.72% |
2,200 |
2025/1/7 |
563 |
563 |
552 |
552 |
+0.18% |
2,900 |
2025/1/6 |
550 |
559 |
550 |
551 |
+0.73% |
4,100 |
2024/12/30 |
544 |
547 |
543 |
547 |
+0.92% |
1,500 |
2024/12/27 |
539 |
542 |
539 |
542 |
+1.69% |
1,600 |
2024/12/26 |
533 |
540 |
533 |
533 |
-0.19% |
2,700 |
2024/12/25 |
534 |
534 |
532 |
534 |
+0.56% |
900 |
2024/12/24 |
533 |
535 |
530 |
531 |
-0.38% |
1,200 |
2024/12/23 |
533 |
536 |
531 |
533 |
-0.37% |
2,000 |
2024/12/20 |
528 |
540 |
526 |
535 |
+1.33% |
6,200 |
2024/12/19 |
530 |
530 |
528 |
528 |
-0.38% |
1,300 |
2024/12/18 |
532 |
532 |
530 |
530 |
-0.75% |
800 |
2024/12/17 |
533 |
534 |
532 |
534 |
-0.19% |
1,000 |
2024/12/16 |
536 |
536 |
531 |
535 |
+0.00% |
2,400 |
2024/12/13 |
537 |
537 |
534 |
535 |
-0.74% |
600 |
2024/12/12 |
539 |
539 |
534 |
539 |
+0.56% |
1,900 |
2024/12/11 |
538 |
538 |
536 |
536 |
-0.56% |
1,600 |
|