日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
819 |
880 |
811 |
872 |
+8.46% |
30,700 |
2025/7/11 |
804 |
804 |
804 |
804 |
+1.01% |
100 |
2025/7/2 |
796 |
796 |
796 |
796 |
-0.87% |
100 |
2025/7/1 |
809 |
809 |
803 |
803 |
-2.55% |
200 |
2025/6/30 |
824 |
824 |
824 |
824 |
+1.23% |
4,400 |
2025/6/27 |
790 |
814 |
790 |
814 |
+1.12% |
500 |
2025/6/26 |
804 |
805 |
804 |
805 |
+0.12% |
1,700 |
2025/6/25 |
800 |
804 |
800 |
804 |
+0.50% |
400 |
2025/6/24 |
791 |
804 |
791 |
800 |
+1.91% |
500 |
2025/6/20 |
781 |
785 |
781 |
785 |
+0.64% |
200 |
2025/6/19 |
780 |
780 |
780 |
780 |
+0.39% |
100 |
2025/6/13 |
777 |
777 |
777 |
777 |
-1.52% |
200 |
2025/6/11 |
792 |
792 |
789 |
789 |
+0.25% |
2,400 |
2025/6/10 |
787 |
787 |
787 |
787 |
+0.38% |
100 |
2025/6/9 |
788 |
790 |
780 |
784 |
-0.51% |
1,200 |
2025/6/6 |
776 |
795 |
776 |
788 |
+1.68% |
900 |
2025/6/5 |
780 |
780 |
775 |
775 |
-0.64% |
400 |
2025/6/4 |
780 |
780 |
780 |
780 |
+0.00% |
200 |
2025/6/3 |
780 |
782 |
780 |
780 |
-0.64% |
300 |
2025/6/2 |
769 |
789 |
769 |
785 |
+2.48% |
1,200 |
2025/5/30 |
767 |
767 |
766 |
766 |
-0.52% |
300 |
2025/5/29 |
770 |
770 |
770 |
770 |
+0.65% |
100 |
2025/5/28 |
765 |
765 |
765 |
765 |
+0.00% |
300 |
2025/5/26 |
765 |
765 |
765 |
765 |
+0.00% |
1,300 |
2025/5/23 |
765 |
770 |
765 |
765 |
+0.00% |
1,000 |
2025/5/22 |
765 |
768 |
765 |
765 |
-0.13% |
500 |
2025/5/21 |
778 |
780 |
766 |
766 |
-1.54% |
700 |
2025/5/20 |
793 |
793 |
778 |
778 |
-0.38% |
400 |
2025/5/19 |
781 |
781 |
781 |
781 |
+0.00% |
100 |
2025/5/16 |
781 |
781 |
781 |
781 |
-1.88% |
500 |
2025/5/15 |
803 |
813 |
796 |
796 |
-0.50% |
1,100 |
2025/5/14 |
793 |
800 |
793 |
800 |
+2.56% |
300 |
2025/5/13 |
780 |
780 |
780 |
780 |
-1.89% |
100 |
2025/5/12 |
756 |
795 |
756 |
795 |
+3.11% |
1,000 |
2025/5/9 |
781 |
781 |
771 |
771 |
-1.28% |
600 |
2025/5/7 |
811 |
811 |
781 |
781 |
-3.82% |
200 |
2025/4/28 |
812 |
812 |
812 |
812 |
+1.00% |
1,100 |
2025/4/25 |
804 |
804 |
804 |
804 |
+0.50% |
100 |
2025/4/24 |
805 |
805 |
800 |
800 |
+1.27% |
500 |
2025/4/23 |
790 |
790 |
790 |
790 |
+1.28% |
100 |
2025/4/21 |
782 |
782 |
780 |
780 |
-1.52% |
400 |
2025/4/18 |
792 |
792 |
792 |
792 |
+3.94% |
300 |
2025/4/16 |
762 |
762 |
762 |
762 |
-5.58% |
300 |
2025/4/11 |
807 |
807 |
807 |
807 |
+1.51% |
200 |
2025/4/10 |
795 |
795 |
795 |
795 |
+1.27% |
100 |
2025/4/9 |
815 |
815 |
785 |
785 |
-3.68% |
400 |
2025/4/8 |
804 |
815 |
804 |
815 |
+1.37% |
200 |
2025/4/1 |
804 |
815 |
804 |
804 |
+0.00% |
600 |
2025/3/31 |
773 |
804 |
773 |
804 |
+3.88% |
1,100 |
2025/3/28 |
775 |
775 |
774 |
774 |
-3.01% |
200 |
2025/3/27 |
795 |
798 |
795 |
798 |
-1.12% |
600 |
2025/3/26 |
815 |
815 |
807 |
807 |
-0.37% |
3,700 |
2025/3/25 |
795 |
810 |
795 |
810 |
+2.14% |
3,900 |
2025/3/24 |
796 |
800 |
793 |
793 |
+0.00% |
2,800 |
2025/3/21 |
807 |
807 |
789 |
793 |
-3.29% |
4,200 |
2025/3/19 |
773 |
836 |
773 |
820 |
+6.36% |
37,800 |
2025/3/18 |
771 |
772 |
771 |
771 |
+0.78% |
800 |
2025/3/17 |
765 |
765 |
765 |
765 |
+0.92% |
300 |
2025/3/14 |
758 |
758 |
758 |
758 |
-0.66% |
100 |
2025/3/13 |
759 |
763 |
758 |
763 |
+0.66% |
400 |
2025/3/12 |
758 |
759 |
755 |
758 |
+0.40% |
700 |
2025/3/11 |
762 |
772 |
755 |
755 |
-0.40% |
400 |
2025/3/10 |
758 |
758 |
758 |
758 |
-0.92% |
900 |
2025/3/7 |
765 |
765 |
765 |
765 |
-0.78% |
100 |
2025/3/6 |
772 |
772 |
771 |
771 |
-1.66% |
700 |
2025/3/5 |
784 |
784 |
784 |
784 |
-1.13% |
200 |
2025/2/27 |
793 |
793 |
793 |
793 |
+0.00% |
1,100 |
2025/2/26 |
787 |
793 |
782 |
793 |
-0.38% |
1,500 |
2025/2/25 |
780 |
796 |
780 |
796 |
+1.40% |
1,100 |
2025/2/21 |
789 |
789 |
778 |
785 |
-0.63% |
400 |
2025/2/20 |
780 |
790 |
780 |
790 |
+1.54% |
800 |
2025/2/17 |
778 |
778 |
778 |
778 |
-0.51% |
100 |
2025/2/12 |
780 |
782 |
780 |
782 |
+0.26% |
300 |
2025/2/10 |
784 |
784 |
780 |
780 |
-0.51% |
200 |
2025/2/7 |
787 |
787 |
784 |
784 |
-0.38% |
1,000 |
2025/2/6 |
787 |
787 |
787 |
787 |
+0.51% |
200 |
2025/2/5 |
783 |
783 |
783 |
783 |
-1.14% |
200 |
2025/2/4 |
792 |
792 |
792 |
792 |
+1.41% |
100 |
2025/2/3 |
781 |
781 |
781 |
781 |
+0.00% |
300 |
2025/1/30 |
781 |
781 |
781 |
781 |
+0.26% |
300 |
2025/1/28 |
779 |
779 |
779 |
779 |
+0.26% |
200 |
2025/1/27 |
779 |
779 |
777 |
777 |
+0.26% |
1,600 |
2025/1/24 |
775 |
775 |
775 |
775 |
+0.65% |
100 |
2025/1/23 |
772 |
772 |
770 |
770 |
+0.52% |
300 |
2025/1/22 |
767 |
770 |
766 |
766 |
+0.26% |
400 |
2025/1/20 |
762 |
764 |
762 |
764 |
-0.26% |
200 |
2025/1/16 |
766 |
766 |
766 |
766 |
+0.52% |
100 |
2025/1/14 |
763 |
763 |
762 |
762 |
-0.39% |
900 |
2025/1/10 |
767 |
767 |
765 |
765 |
-0.39% |
800 |
2025/1/9 |
768 |
768 |
768 |
768 |
+0.00% |
100 |
2025/1/8 |
767 |
768 |
767 |
768 |
+0.26% |
200 |
2025/1/7 |
766 |
766 |
766 |
766 |
+0.00% |
100 |
2025/1/6 |
767 |
767 |
766 |
766 |
+0.26% |
300 |
2024/12/30 |
775 |
775 |
764 |
764 |
-0.65% |
1,000 |
2024/12/27 |
766 |
769 |
756 |
769 |
+0.79% |
600 |
2024/12/26 |
777 |
777 |
761 |
763 |
-1.04% |
21,800 |
2024/12/25 |
771 |
773 |
769 |
771 |
+0.52% |
16,900 |
2024/12/24 |
776 |
776 |
767 |
767 |
-1.03% |
800 |
2024/12/23 |
770 |
775 |
770 |
775 |
+1.17% |
400 |
2024/12/20 |
770 |
770 |
765 |
766 |
-0.52% |
1,100 |
2024/12/19 |
772 |
772 |
770 |
770 |
-0.65% |
300 |
2024/12/18 |
775 |
775 |
775 |
775 |
+0.00% |
100 |
2024/12/13 |
777 |
777 |
775 |
775 |
-0.39% |
300 |
2024/12/12 |
778 |
778 |
778 |
778 |
+0.00% |
200 |
2024/12/11 |
778 |
778 |
778 |
778 |
+0.39% |
2,600 |
2024/12/10 |
772 |
775 |
772 |
775 |
+0.78% |
600 |
2024/12/9 |
771 |
771 |
769 |
769 |
-0.26% |
300 |
2024/12/6 |
771 |
771 |
771 |
771 |
+0.00% |
300 |
2024/12/5 |
770 |
771 |
766 |
771 |
+0.00% |
600 |
2024/12/4 |
770 |
771 |
770 |
771 |
+0.13% |
400 |
2024/12/3 |
770 |
770 |
764 |
770 |
-0.13% |
1,100 |
2024/12/2 |
770 |
774 |
759 |
771 |
+0.13% |
2,900 |
2024/11/29 |
770 |
770 |
770 |
770 |
+0.00% |
100 |
2024/11/28 |
770 |
770 |
770 |
770 |
-0.52% |
600 |
2024/11/27 |
772 |
774 |
772 |
774 |
-1.02% |
1,500 |
2024/11/26 |
795 |
795 |
782 |
782 |
-1.14% |
1,400 |
2024/11/25 |
791 |
793 |
791 |
791 |
+0.00% |
300 |
2024/11/22 |
794 |
794 |
785 |
791 |
-0.38% |
400 |
2024/11/21 |
783 |
794 |
783 |
794 |
+1.79% |
400 |
2024/11/19 |
786 |
786 |
780 |
780 |
-0.26% |
500 |
2024/11/18 |
782 |
782 |
782 |
782 |
+0.13% |
100 |
2024/11/15 |
783 |
783 |
781 |
781 |
+0.00% |
200 |
2024/11/14 |
781 |
781 |
781 |
781 |
-0.26% |
300 |
|