日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
656 |
656 |
654 |
654 |
+1.24% |
500 |
2025/7/11 |
645 |
646 |
645 |
646 |
-0.31% |
2,700 |
2025/7/10 |
660 |
660 |
646 |
648 |
-0.31% |
2,400 |
2025/7/9 |
655 |
655 |
650 |
650 |
-0.76% |
1,500 |
2025/7/8 |
647 |
655 |
646 |
655 |
+0.46% |
2,000 |
2025/7/7 |
661 |
661 |
644 |
652 |
+0.15% |
14,400 |
2025/7/4 |
653 |
653 |
644 |
651 |
-0.31% |
1,200 |
2025/7/3 |
637 |
653 |
637 |
653 |
+2.67% |
400 |
2025/7/2 |
633 |
636 |
633 |
636 |
+0.95% |
2,100 |
2025/7/1 |
635 |
636 |
630 |
630 |
-2.17% |
2,600 |
2025/6/30 |
645 |
645 |
638 |
644 |
-0.16% |
1,700 |
2025/6/27 |
636 |
645 |
636 |
645 |
+1.42% |
1,300 |
2025/6/26 |
635 |
644 |
635 |
636 |
+0.32% |
1,700 |
2025/6/25 |
644 |
645 |
633 |
634 |
-1.55% |
1,700 |
2025/6/24 |
645 |
647 |
644 |
644 |
+0.16% |
300 |
2025/6/23 |
659 |
659 |
638 |
643 |
-2.43% |
1,800 |
2025/6/20 |
654 |
659 |
647 |
659 |
+0.76% |
900 |
2025/6/19 |
650 |
654 |
650 |
654 |
+0.77% |
500 |
2025/6/18 |
645 |
655 |
644 |
649 |
+0.62% |
1,700 |
2025/6/17 |
642 |
670 |
631 |
645 |
+1.74% |
7,500 |
2025/6/16 |
639 |
639 |
625 |
634 |
-0.16% |
2,800 |
2025/6/13 |
636 |
644 |
630 |
635 |
-4.65% |
19,200 |
2025/6/12 |
655 |
668 |
655 |
666 |
+0.91% |
7,500 |
2025/6/11 |
679 |
679 |
651 |
660 |
-1.35% |
10,700 |
2025/6/10 |
640 |
705 |
640 |
669 |
+4.53% |
23,900 |
2025/6/9 |
660 |
662 |
634 |
640 |
-2.74% |
10,900 |
2025/6/6 |
658 |
658 |
658 |
658 |
+0.00% |
100 |
2025/6/5 |
657 |
662 |
656 |
658 |
+0.46% |
5,200 |
2025/6/4 |
658 |
661 |
653 |
655 |
-0.30% |
10,300 |
2025/6/3 |
659 |
660 |
641 |
657 |
+1.23% |
13,600 |
2025/6/2 |
676 |
686 |
645 |
649 |
-4.84% |
9,500 |
2025/5/30 |
682 |
682 |
682 |
682 |
-1.16% |
300 |
2025/5/29 |
690 |
690 |
690 |
690 |
+0.73% |
100 |
2025/5/28 |
672 |
685 |
659 |
685 |
+2.54% |
1,700 |
2025/5/27 |
660 |
682 |
651 |
668 |
-0.30% |
3,400 |
2025/5/26 |
675 |
675 |
670 |
670 |
-2.19% |
4,000 |
2025/5/22 |
682 |
695 |
678 |
685 |
+0.74% |
7,700 |
2025/5/21 |
652 |
680 |
651 |
680 |
+2.72% |
1,900 |
2025/5/20 |
689 |
695 |
659 |
662 |
-2.50% |
12,600 |
2025/5/19 |
680 |
690 |
679 |
679 |
-0.15% |
2,700 |
2025/5/16 |
645 |
687 |
645 |
680 |
+5.43% |
5,300 |
2025/5/15 |
626 |
645 |
626 |
645 |
+2.06% |
1,600 |
2025/5/14 |
665 |
683 |
632 |
632 |
-7.06% |
14,400 |
2025/5/13 |
654 |
680 |
647 |
680 |
+3.82% |
8,800 |
2025/5/12 |
655 |
655 |
655 |
655 |
+0.31% |
800 |
2025/5/9 |
654 |
665 |
653 |
653 |
+0.62% |
7,000 |
2025/5/8 |
636 |
649 |
611 |
649 |
+1.56% |
7,200 |
2025/5/7 |
637 |
639 |
625 |
639 |
-0.16% |
2,700 |
2025/5/2 |
645 |
649 |
632 |
640 |
+0.31% |
6,800 |
2025/5/1 |
630 |
639 |
620 |
638 |
+1.27% |
2,100 |
2025/4/30 |
619 |
640 |
607 |
630 |
+1.61% |
5,300 |
2025/4/28 |
620 |
620 |
613 |
620 |
+0.00% |
1,000 |
2025/4/25 |
620 |
621 |
610 |
620 |
+0.65% |
700 |
2025/4/24 |
610 |
621 |
609 |
616 |
+1.48% |
2,600 |
2025/4/23 |
600 |
608 |
589 |
607 |
+1.17% |
2,000 |
2025/4/22 |
594 |
600 |
584 |
600 |
+1.01% |
2,700 |
2025/4/21 |
604 |
631 |
583 |
594 |
-3.26% |
4,900 |
2025/4/18 |
617 |
617 |
614 |
614 |
+0.00% |
700 |
2025/4/17 |
602 |
630 |
602 |
614 |
+2.16% |
2,500 |
2025/4/16 |
608 |
617 |
601 |
601 |
-2.75% |
1,600 |
2025/4/15 |
598 |
626 |
598 |
618 |
+0.00% |
7,800 |
2025/4/14 |
620 |
624 |
601 |
618 |
+3.00% |
2,100 |
2025/4/11 |
599 |
600 |
573 |
600 |
+1.87% |
10,700 |
2025/4/10 |
592 |
592 |
566 |
589 |
+17.33% |
11,500 |
2025/4/9 |
508 |
518 |
489 |
502 |
-8.39% |
59,600 |
2025/4/8 |
541 |
558 |
534 |
548 |
+5.79% |
5,900 |
2025/4/7 |
503 |
540 |
502 |
518 |
-12.65% |
40,500 |
2025/4/4 |
645 |
645 |
591 |
593 |
-12.15% |
15,400 |
2025/4/3 |
697 |
701 |
671 |
675 |
-5.20% |
1,700 |
2025/4/2 |
708 |
717 |
692 |
712 |
-1.52% |
6,500 |
2025/4/1 |
724 |
724 |
694 |
723 |
-0.14% |
1,500 |
2025/3/31 |
730 |
730 |
701 |
724 |
-0.82% |
3,800 |
2025/3/28 |
705 |
730 |
705 |
730 |
+0.00% |
1,700 |
2025/3/27 |
729 |
730 |
714 |
730 |
+0.14% |
600 |
2025/3/26 |
739 |
739 |
720 |
729 |
-0.41% |
2,400 |
2025/3/25 |
706 |
732 |
698 |
732 |
+3.83% |
3,100 |
2025/3/24 |
696 |
705 |
678 |
705 |
+1.29% |
3,200 |
2025/3/21 |
694 |
696 |
692 |
696 |
-0.14% |
700 |
2025/3/19 |
697 |
697 |
697 |
697 |
+0.29% |
1,000 |
2025/3/18 |
696 |
697 |
695 |
695 |
+0.00% |
500 |
2025/3/17 |
693 |
697 |
684 |
695 |
+0.00% |
3,900 |
2025/3/14 |
694 |
697 |
676 |
695 |
+0.14% |
4,100 |
2025/3/12 |
689 |
694 |
673 |
694 |
+0.73% |
3,100 |
2025/3/11 |
675 |
689 |
650 |
689 |
+2.07% |
4,600 |
2025/3/10 |
670 |
675 |
665 |
675 |
+1.50% |
800 |
2025/3/7 |
645 |
670 |
645 |
665 |
+2.47% |
2,900 |
2025/3/6 |
645 |
666 |
644 |
649 |
-2.26% |
2,000 |
2025/3/5 |
664 |
664 |
664 |
664 |
+0.00% |
800 |
2025/3/4 |
666 |
672 |
646 |
664 |
-1.63% |
2,800 |
2025/3/3 |
667 |
675 |
661 |
675 |
+0.30% |
1,800 |
2025/2/28 |
671 |
675 |
671 |
673 |
+0.30% |
1,000 |
2025/2/27 |
688 |
689 |
671 |
671 |
-1.03% |
2,300 |
2025/2/26 |
667 |
699 |
661 |
678 |
+1.65% |
8,800 |
2025/2/25 |
666 |
668 |
656 |
667 |
+0.15% |
2,900 |
2025/2/21 |
666 |
666 |
656 |
666 |
+0.00% |
600 |
2025/2/20 |
660 |
666 |
650 |
666 |
+0.91% |
2,800 |
2025/2/19 |
639 |
663 |
639 |
660 |
+0.15% |
4,300 |
2025/2/18 |
639 |
659 |
639 |
659 |
+1.54% |
3,200 |
2025/2/17 |
647 |
649 |
623 |
649 |
+0.00% |
7,700 |
2025/2/14 |
661 |
665 |
635 |
649 |
-3.13% |
19,600 |
2025/2/13 |
630 |
675 |
625 |
670 |
+0.75% |
16,800 |
2025/2/12 |
611 |
683 |
611 |
665 |
+7.95% |
16,500 |
2025/2/10 |
617 |
617 |
616 |
616 |
+0.16% |
600 |
2025/2/7 |
615 |
615 |
606 |
615 |
+0.00% |
900 |
2025/2/6 |
615 |
615 |
615 |
615 |
+0.00% |
100 |
2025/2/5 |
612 |
615 |
600 |
615 |
+0.49% |
3,800 |
2025/2/4 |
590 |
612 |
590 |
612 |
+2.51% |
2,500 |
2025/2/3 |
597 |
597 |
587 |
597 |
+0.00% |
2,000 |
2025/1/31 |
595 |
597 |
595 |
597 |
+0.34% |
800 |
2025/1/30 |
595 |
595 |
595 |
595 |
+0.00% |
1,300 |
2025/1/29 |
590 |
595 |
575 |
595 |
+1.02% |
3,100 |
2025/1/28 |
580 |
589 |
580 |
589 |
-0.17% |
2,300 |
2025/1/27 |
577 |
594 |
577 |
590 |
+0.51% |
6,800 |
2025/1/24 |
587 |
587 |
587 |
587 |
-0.34% |
200 |
2025/1/23 |
581 |
590 |
581 |
589 |
+1.55% |
2,400 |
2025/1/22 |
573 |
590 |
570 |
580 |
+0.00% |
11,800 |
2025/1/21 |
566 |
585 |
566 |
580 |
+2.65% |
4,900 |
2025/1/20 |
560 |
565 |
560 |
565 |
+0.89% |
2,000 |
2025/1/17 |
560 |
560 |
560 |
560 |
+0.00% |
1,100 |
2025/1/16 |
560 |
560 |
560 |
560 |
+0.00% |
400 |
2025/1/15 |
560 |
561 |
560 |
560 |
+0.00% |
5,200 |
2025/1/14 |
560 |
561 |
560 |
560 |
-0.88% |
15,700 |
2025/1/10 |
571 |
571 |
565 |
565 |
+0.00% |
2,900 |
|