日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
895 |
902 |
895 |
901 |
+0.67% |
2,700 |
2025/7/14 |
895 |
897 |
895 |
895 |
-0.44% |
3,200 |
2025/7/11 |
899 |
902 |
899 |
899 |
+0.11% |
3,400 |
2025/7/10 |
898 |
898 |
896 |
898 |
+0.22% |
700 |
2025/7/9 |
898 |
898 |
896 |
896 |
-0.22% |
1,800 |
2025/7/8 |
896 |
898 |
896 |
898 |
+0.22% |
1,100 |
2025/7/7 |
900 |
900 |
896 |
896 |
-0.44% |
2,600 |
2025/7/4 |
900 |
901 |
900 |
900 |
-0.22% |
1,100 |
2025/7/3 |
901 |
902 |
900 |
902 |
+0.56% |
1,200 |
2025/7/2 |
896 |
900 |
895 |
897 |
+0.00% |
2,300 |
2025/7/1 |
898 |
900 |
897 |
897 |
+0.22% |
1,000 |
2025/6/30 |
900 |
902 |
895 |
895 |
-0.44% |
4,200 |
2025/6/27 |
895 |
899 |
893 |
899 |
+0.00% |
1,000 |
2025/6/26 |
899 |
899 |
896 |
899 |
+0.00% |
2,800 |
2025/6/25 |
898 |
899 |
896 |
899 |
+0.22% |
2,700 |
2025/6/24 |
899 |
899 |
897 |
897 |
-0.11% |
300 |
2025/6/23 |
899 |
899 |
898 |
898 |
+0.00% |
1,000 |
2025/6/20 |
897 |
900 |
897 |
898 |
-0.11% |
2,400 |
2025/6/19 |
897 |
899 |
897 |
899 |
-0.11% |
800 |
2025/6/18 |
899 |
900 |
897 |
900 |
+0.11% |
1,000 |
2025/6/17 |
900 |
900 |
899 |
899 |
+0.11% |
1,400 |
2025/6/16 |
897 |
898 |
896 |
898 |
-0.11% |
1,800 |
2025/6/13 |
898 |
899 |
897 |
899 |
-0.11% |
700 |
2025/6/12 |
900 |
900 |
898 |
900 |
+0.00% |
700 |
2025/6/11 |
901 |
901 |
897 |
900 |
+0.00% |
3,200 |
2025/6/10 |
900 |
900 |
900 |
900 |
+0.00% |
300 |
2025/6/9 |
900 |
900 |
900 |
900 |
+0.00% |
500 |
2025/6/6 |
901 |
901 |
897 |
900 |
-0.22% |
300 |
2025/6/5 |
900 |
902 |
900 |
902 |
+0.22% |
700 |
2025/6/4 |
898 |
900 |
897 |
900 |
+0.22% |
1,700 |
2025/6/3 |
898 |
898 |
898 |
898 |
+0.00% |
400 |
2025/6/2 |
898 |
899 |
896 |
898 |
+0.00% |
2,000 |
2025/5/30 |
899 |
899 |
898 |
898 |
-0.11% |
500 |
2025/5/29 |
899 |
899 |
899 |
899 |
+0.11% |
300 |
2025/5/28 |
898 |
899 |
897 |
898 |
-0.22% |
1,100 |
2025/5/27 |
901 |
902 |
900 |
900 |
-0.11% |
400 |
2025/5/26 |
898 |
901 |
897 |
901 |
+0.11% |
3,000 |
2025/5/23 |
899 |
900 |
899 |
900 |
+0.00% |
1,700 |
2025/5/22 |
902 |
902 |
900 |
900 |
-0.22% |
1,100 |
2025/5/21 |
901 |
902 |
900 |
902 |
+0.00% |
1,500 |
2025/5/20 |
906 |
906 |
900 |
902 |
-0.44% |
1,400 |
2025/5/19 |
906 |
906 |
905 |
906 |
-0.22% |
900 |
2025/5/16 |
909 |
909 |
908 |
908 |
+0.00% |
400 |
2025/5/15 |
901 |
908 |
899 |
908 |
+0.67% |
2,100 |
2025/5/14 |
903 |
903 |
902 |
902 |
-0.11% |
300 |
2025/5/13 |
903 |
903 |
903 |
903 |
+0.00% |
200 |
2025/5/12 |
913 |
913 |
903 |
903 |
-0.33% |
3,900 |
2025/5/9 |
900 |
915 |
900 |
906 |
+0.78% |
4,400 |
2025/5/8 |
900 |
902 |
899 |
899 |
-0.11% |
1,900 |
2025/5/7 |
901 |
903 |
899 |
900 |
-0.11% |
3,900 |
2025/5/2 |
902 |
903 |
901 |
901 |
+0.00% |
500 |
2025/5/1 |
902 |
902 |
901 |
901 |
-0.11% |
1,100 |
2025/4/30 |
900 |
908 |
900 |
902 |
+0.22% |
2,600 |
2025/4/28 |
903 |
906 |
900 |
900 |
-0.33% |
4,500 |
2025/4/25 |
901 |
906 |
899 |
903 |
+0.11% |
3,400 |
2025/4/24 |
912 |
1,062 |
894 |
902 |
-1.10% |
210,900 |
2025/4/23 |
905 |
912 |
905 |
912 |
+0.77% |
300 |
2025/4/22 |
902 |
906 |
902 |
905 |
-0.66% |
1,600 |
2025/4/21 |
910 |
911 |
910 |
911 |
-0.11% |
1,900 |
2025/4/18 |
912 |
927 |
904 |
912 |
+0.00% |
3,400 |
2025/4/17 |
903 |
918 |
903 |
912 |
+1.00% |
3,600 |
2025/4/16 |
892 |
950 |
892 |
903 |
+1.35% |
47,300 |
2025/4/15 |
890 |
898 |
890 |
891 |
-0.22% |
1,400 |
2025/4/14 |
893 |
893 |
885 |
893 |
+0.00% |
900 |
2025/4/11 |
882 |
899 |
882 |
893 |
+1.25% |
3,100 |
2025/4/10 |
895 |
904 |
879 |
882 |
+0.23% |
13,800 |
2025/4/9 |
881 |
885 |
879 |
880 |
-1.12% |
2,000 |
2025/4/8 |
880 |
895 |
880 |
890 |
+1.37% |
2,700 |
2025/4/7 |
889 |
890 |
878 |
878 |
-2.88% |
8,600 |
2025/4/4 |
892 |
905 |
890 |
904 |
+1.23% |
4,300 |
2025/4/3 |
892 |
893 |
892 |
893 |
+0.00% |
2,000 |
2025/4/2 |
901 |
901 |
893 |
893 |
-0.89% |
3,100 |
2025/4/1 |
914 |
914 |
901 |
901 |
+0.22% |
1,600 |
2025/3/31 |
895 |
899 |
895 |
899 |
+0.33% |
4,800 |
2025/3/28 |
903 |
906 |
896 |
896 |
-4.68% |
18,100 |
2025/3/27 |
947 |
947 |
933 |
940 |
-0.11% |
13,600 |
2025/3/26 |
938 |
941 |
932 |
941 |
+0.32% |
5,500 |
2025/3/25 |
940 |
941 |
931 |
938 |
-0.11% |
6,100 |
2025/3/24 |
930 |
939 |
930 |
939 |
+0.97% |
7,200 |
2025/3/21 |
930 |
932 |
929 |
930 |
+0.00% |
4,500 |
2025/3/19 |
928 |
930 |
927 |
930 |
+0.22% |
4,200 |
2025/3/18 |
927 |
929 |
925 |
928 |
+0.22% |
3,400 |
2025/3/17 |
928 |
928 |
926 |
926 |
-0.22% |
3,400 |
2025/3/14 |
931 |
931 |
928 |
928 |
+0.00% |
1,500 |
2025/3/13 |
930 |
932 |
928 |
928 |
-0.22% |
1,500 |
2025/3/12 |
932 |
932 |
925 |
930 |
+0.22% |
1,300 |
2025/3/11 |
928 |
932 |
927 |
928 |
-0.32% |
3,400 |
2025/3/10 |
930 |
931 |
929 |
931 |
+0.11% |
700 |
2025/3/7 |
927 |
931 |
924 |
930 |
+0.65% |
3,200 |
2025/3/6 |
926 |
927 |
924 |
924 |
-0.11% |
900 |
2025/3/5 |
924 |
925 |
922 |
925 |
+0.11% |
2,200 |
2025/3/4 |
932 |
932 |
922 |
924 |
-0.11% |
1,200 |
2025/3/3 |
925 |
932 |
920 |
925 |
+0.00% |
5,800 |
2025/2/28 |
924 |
925 |
922 |
925 |
-0.54% |
1,800 |
2025/2/27 |
924 |
930 |
924 |
930 |
+0.54% |
2,800 |
2025/2/26 |
928 |
931 |
925 |
925 |
-0.54% |
1,200 |
2025/2/25 |
930 |
930 |
929 |
930 |
+0.00% |
800 |
2025/2/21 |
929 |
930 |
929 |
930 |
+0.00% |
400 |
2025/2/20 |
930 |
931 |
930 |
930 |
+0.00% |
400 |
2025/2/19 |
931 |
934 |
930 |
930 |
-0.96% |
800 |
2025/2/18 |
935 |
939 |
928 |
939 |
+1.29% |
2,700 |
2025/2/17 |
929 |
932 |
926 |
927 |
-1.07% |
2,000 |
2025/2/14 |
935 |
937 |
930 |
937 |
+0.21% |
1,900 |
2025/2/13 |
930 |
935 |
924 |
935 |
+1.08% |
1,300 |
2025/2/12 |
935 |
935 |
925 |
925 |
-1.07% |
2,000 |
2025/2/10 |
931 |
935 |
928 |
935 |
+0.43% |
1,100 |
2025/2/7 |
930 |
931 |
920 |
931 |
+0.00% |
4,100 |
2025/2/6 |
928 |
931 |
924 |
931 |
+0.65% |
4,000 |
2025/2/5 |
924 |
925 |
922 |
925 |
+0.22% |
1,400 |
2025/2/4 |
927 |
927 |
923 |
923 |
-0.32% |
1,700 |
2025/2/3 |
925 |
926 |
922 |
926 |
+0.11% |
1,400 |
2025/1/31 |
925 |
925 |
922 |
925 |
+0.43% |
1,400 |
2025/1/30 |
926 |
927 |
921 |
921 |
-0.22% |
1,800 |
2025/1/29 |
919 |
923 |
919 |
923 |
+0.65% |
800 |
2025/1/28 |
917 |
918 |
917 |
917 |
+0.00% |
300 |
2025/1/27 |
928 |
928 |
917 |
917 |
-0.65% |
1,300 |
2025/1/24 |
922 |
924 |
921 |
923 |
+0.65% |
1,200 |
2025/1/23 |
917 |
917 |
917 |
917 |
+0.00% |
200 |
2025/1/22 |
917 |
917 |
916 |
917 |
+0.11% |
1,200 |
2025/1/21 |
922 |
922 |
916 |
916 |
-0.65% |
1,500 |
2025/1/20 |
920 |
922 |
918 |
922 |
+0.44% |
1,600 |
2025/1/17 |
918 |
918 |
917 |
918 |
+0.00% |
600 |
2025/1/16 |
918 |
919 |
918 |
918 |
+0.00% |
1,100 |
|