日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
872 |
872 |
868 |
869 |
-0.11% |
6,500 |
2025/7/10 |
873 |
873 |
870 |
870 |
-0.23% |
1,300 |
2025/7/9 |
873 |
878 |
870 |
872 |
+0.11% |
5,500 |
2025/7/8 |
870 |
877 |
870 |
871 |
+0.11% |
4,500 |
2025/7/7 |
872 |
875 |
870 |
870 |
-0.46% |
2,000 |
2025/7/4 |
876 |
879 |
874 |
874 |
-0.11% |
2,800 |
2025/7/3 |
868 |
880 |
865 |
875 |
+0.69% |
5,400 |
2025/7/2 |
871 |
880 |
869 |
869 |
-0.34% |
5,000 |
2025/7/1 |
876 |
876 |
871 |
872 |
-0.91% |
3,200 |
2025/6/30 |
890 |
890 |
880 |
880 |
-0.68% |
7,200 |
2025/6/27 |
885 |
890 |
885 |
886 |
-0.34% |
6,100 |
2025/6/26 |
886 |
890 |
883 |
889 |
+0.23% |
9,800 |
2025/6/25 |
876 |
887 |
876 |
887 |
+1.14% |
4,500 |
2025/6/24 |
877 |
878 |
872 |
877 |
-1.02% |
4,100 |
2025/6/23 |
881 |
887 |
878 |
886 |
+0.45% |
1,500 |
2025/6/20 |
876 |
887 |
870 |
882 |
+0.34% |
3,600 |
2025/6/19 |
888 |
888 |
876 |
879 |
-1.01% |
4,100 |
2025/6/18 |
889 |
889 |
875 |
888 |
+0.11% |
3,900 |
2025/6/17 |
885 |
887 |
880 |
887 |
+1.14% |
1,700 |
2025/6/16 |
889 |
890 |
862 |
877 |
-1.13% |
4,800 |
2025/6/13 |
899 |
901 |
884 |
887 |
-0.56% |
13,800 |
2025/6/12 |
888 |
900 |
886 |
892 |
+0.79% |
8,300 |
2025/6/11 |
884 |
888 |
882 |
885 |
+0.45% |
2,200 |
2025/6/10 |
887 |
887 |
881 |
881 |
-0.68% |
300 |
2025/6/9 |
886 |
888 |
882 |
887 |
+0.11% |
700 |
2025/6/6 |
865 |
886 |
865 |
886 |
+0.68% |
1,100 |
2025/6/5 |
880 |
880 |
879 |
880 |
+0.00% |
300 |
2025/6/4 |
886 |
886 |
869 |
880 |
-0.68% |
600 |
2025/6/3 |
887 |
887 |
879 |
886 |
-0.11% |
1,600 |
2025/6/2 |
853 |
887 |
853 |
887 |
+3.86% |
5,100 |
2025/5/30 |
840 |
855 |
840 |
854 |
+1.67% |
3,700 |
2025/5/29 |
842 |
849 |
839 |
840 |
-0.24% |
4,300 |
2025/5/28 |
839 |
846 |
839 |
842 |
+0.36% |
1,700 |
2025/5/27 |
837 |
839 |
837 |
839 |
+0.00% |
400 |
2025/5/26 |
836 |
839 |
833 |
839 |
-0.47% |
6,700 |
2025/5/23 |
836 |
843 |
836 |
843 |
+1.32% |
3,600 |
2025/5/22 |
832 |
838 |
831 |
832 |
-0.48% |
2,000 |
2025/5/21 |
843 |
843 |
825 |
836 |
+0.36% |
2,500 |
2025/5/20 |
852 |
855 |
833 |
833 |
-2.23% |
3,500 |
2025/5/19 |
870 |
870 |
850 |
852 |
-2.07% |
1,600 |
2025/5/16 |
881 |
881 |
870 |
870 |
-0.46% |
800 |
2025/5/15 |
875 |
875 |
874 |
874 |
-0.23% |
2,200 |
2025/5/14 |
875 |
877 |
875 |
876 |
-0.11% |
1,600 |
2025/5/13 |
892 |
892 |
877 |
877 |
-1.90% |
3,300 |
2025/5/12 |
893 |
903 |
888 |
894 |
-0.56% |
1,100 |
2025/5/9 |
882 |
899 |
882 |
899 |
+1.93% |
700 |
2025/5/8 |
883 |
886 |
881 |
882 |
-0.68% |
2,500 |
2025/5/7 |
893 |
894 |
887 |
888 |
-1.88% |
1,700 |
2025/5/2 |
905 |
905 |
889 |
905 |
-0.22% |
1,200 |
2025/5/1 |
895 |
907 |
895 |
907 |
+1.34% |
1,900 |
2025/4/30 |
903 |
906 |
891 |
895 |
-0.67% |
6,800 |
2025/4/28 |
923 |
923 |
898 |
901 |
-1.31% |
10,100 |
2025/4/25 |
915 |
928 |
911 |
913 |
-0.33% |
5,700 |
2025/4/24 |
914 |
916 |
914 |
916 |
+0.22% |
400 |
2025/4/23 |
916 |
918 |
905 |
914 |
+1.44% |
4,000 |
2025/4/22 |
929 |
1,055 |
874 |
901 |
-1.96% |
171,600 |
2025/4/21 |
902 |
919 |
902 |
919 |
+2.00% |
1,100 |
2025/4/18 |
914 |
949 |
900 |
901 |
+0.11% |
9,700 |
2025/4/17 |
910 |
910 |
900 |
900 |
+0.56% |
1,300 |
2025/4/16 |
899 |
899 |
895 |
895 |
-0.67% |
1,500 |
2025/4/14 |
912 |
918 |
901 |
901 |
-0.99% |
1,500 |
2025/4/11 |
906 |
910 |
905 |
910 |
-0.11% |
500 |
2025/4/10 |
926 |
939 |
911 |
911 |
+0.66% |
1,500 |
2025/4/9 |
872 |
905 |
865 |
905 |
+3.55% |
1,300 |
2025/4/8 |
852 |
874 |
850 |
874 |
+7.50% |
1,600 |
2025/4/7 |
841 |
850 |
813 |
813 |
-9.97% |
7,000 |
2025/4/4 |
946 |
946 |
903 |
903 |
-4.55% |
3,100 |
2025/4/3 |
946 |
946 |
946 |
946 |
+0.00% |
200 |
2025/4/2 |
950 |
950 |
946 |
946 |
-0.53% |
400 |
2025/4/1 |
952 |
952 |
951 |
951 |
+0.74% |
400 |
2025/3/31 |
955 |
955 |
944 |
944 |
-2.07% |
1,100 |
2025/3/28 |
940 |
964 |
940 |
964 |
+0.94% |
3,400 |
2025/3/27 |
952 |
955 |
952 |
955 |
-0.31% |
400 |
2025/3/26 |
943 |
960 |
934 |
958 |
+0.00% |
7,200 |
2025/3/25 |
946 |
958 |
936 |
958 |
+0.84% |
4,200 |
2025/3/24 |
933 |
950 |
933 |
950 |
+2.15% |
1,700 |
2025/3/21 |
937 |
939 |
925 |
930 |
-1.59% |
7,100 |
2025/3/19 |
933 |
945 |
924 |
945 |
+1.29% |
2,600 |
2025/3/18 |
920 |
933 |
920 |
933 |
+1.41% |
3,800 |
2025/3/17 |
900 |
920 |
891 |
920 |
+3.37% |
12,600 |
2025/3/14 |
899 |
900 |
890 |
890 |
-2.63% |
5,500 |
2025/3/13 |
926 |
926 |
900 |
914 |
-1.30% |
10,200 |
2025/3/11 |
926 |
926 |
926 |
926 |
+0.00% |
200 |
2025/3/10 |
926 |
926 |
926 |
926 |
-0.43% |
800 |
2025/3/7 |
923 |
930 |
923 |
930 |
-0.85% |
1,300 |
2025/3/5 |
938 |
938 |
938 |
938 |
+1.30% |
100 |
2025/3/4 |
940 |
940 |
926 |
926 |
-1.80% |
1,600 |
2025/3/3 |
943 |
944 |
937 |
943 |
+0.86% |
2,400 |
2025/2/28 |
932 |
935 |
930 |
935 |
+0.00% |
900 |
2025/2/27 |
940 |
940 |
926 |
935 |
+0.54% |
2,800 |
2025/2/26 |
930 |
930 |
927 |
930 |
+0.00% |
5,300 |
2025/2/25 |
932 |
932 |
925 |
930 |
+1.20% |
3,200 |
2025/2/21 |
916 |
919 |
910 |
919 |
+1.10% |
1,800 |
2025/2/20 |
916 |
916 |
909 |
909 |
-0.55% |
4,700 |
2025/2/19 |
911 |
914 |
906 |
914 |
+0.33% |
1,300 |
2025/2/18 |
906 |
911 |
900 |
911 |
+0.55% |
2,300 |
2025/2/17 |
904 |
906 |
904 |
906 |
+0.11% |
3,400 |
2025/2/14 |
905 |
905 |
905 |
905 |
+0.00% |
300 |
2025/2/13 |
906 |
906 |
901 |
905 |
+0.00% |
1,800 |
2025/2/12 |
906 |
906 |
900 |
905 |
+1.23% |
700 |
2025/2/10 |
904 |
904 |
894 |
894 |
-0.67% |
800 |
2025/2/7 |
895 |
903 |
895 |
900 |
-0.44% |
500 |
2025/2/6 |
890 |
904 |
888 |
904 |
+2.15% |
3,700 |
2025/2/5 |
885 |
885 |
885 |
885 |
+0.00% |
100 |
2025/2/4 |
885 |
885 |
885 |
885 |
-0.56% |
100 |
2025/2/3 |
890 |
890 |
890 |
890 |
+0.00% |
100 |
2025/1/31 |
880 |
895 |
880 |
890 |
+1.02% |
1,200 |
2025/1/30 |
880 |
881 |
880 |
881 |
-1.01% |
1,200 |
2025/1/29 |
888 |
890 |
888 |
890 |
+0.00% |
300 |
2025/1/28 |
894 |
894 |
888 |
890 |
-0.34% |
700 |
2025/1/27 |
890 |
893 |
888 |
893 |
+0.34% |
6,200 |
2025/1/24 |
885 |
890 |
884 |
890 |
+0.34% |
1,600 |
2025/1/23 |
885 |
887 |
885 |
887 |
+0.00% |
700 |
2025/1/22 |
884 |
887 |
884 |
887 |
+0.80% |
2,300 |
2025/1/21 |
880 |
880 |
880 |
880 |
+0.46% |
100 |
2025/1/20 |
875 |
876 |
875 |
876 |
-1.02% |
300 |
2025/1/17 |
874 |
885 |
874 |
885 |
+1.72% |
500 |
2025/1/16 |
870 |
870 |
870 |
870 |
+0.69% |
300 |
2025/1/10 |
860 |
864 |
860 |
864 |
-1.03% |
600 |
2025/1/9 |
873 |
873 |
873 |
873 |
-1.24% |
700 |
2025/1/8 |
884 |
884 |
884 |
884 |
+1.03% |
100 |
2025/1/6 |
873 |
875 |
873 |
875 |
+0.23% |
600 |
2024/12/27 |
873 |
873 |
873 |
873 |
+0.00% |
100 |
|