日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
637 |
638 |
636 |
637 |
-0.47% |
4,800 |
2025/7/11 |
639 |
640 |
635 |
640 |
+0.47% |
4,900 |
2025/7/10 |
639 |
639 |
637 |
637 |
-0.16% |
1,400 |
2025/7/9 |
638 |
638 |
638 |
638 |
+0.47% |
800 |
2025/7/8 |
633 |
640 |
633 |
635 |
-0.94% |
3,700 |
2025/7/7 |
640 |
641 |
632 |
641 |
+1.26% |
4,300 |
2025/7/4 |
632 |
641 |
632 |
633 |
+0.00% |
1,800 |
2025/7/3 |
632 |
640 |
632 |
633 |
-0.47% |
5,400 |
2025/7/2 |
638 |
640 |
635 |
636 |
-0.62% |
1,400 |
2025/7/1 |
640 |
640 |
637 |
640 |
+0.00% |
1,900 |
2025/6/30 |
640 |
640 |
634 |
640 |
+0.95% |
6,600 |
2025/6/27 |
637 |
637 |
631 |
634 |
-0.47% |
6,500 |
2025/6/26 |
636 |
637 |
630 |
637 |
+0.16% |
9,400 |
2025/6/25 |
634 |
636 |
633 |
636 |
+0.32% |
1,600 |
2025/6/24 |
633 |
640 |
633 |
634 |
+0.48% |
6,300 |
2025/6/23 |
632 |
633 |
631 |
631 |
-0.32% |
1,800 |
2025/6/20 |
631 |
635 |
631 |
633 |
-0.78% |
3,100 |
2025/6/19 |
633 |
638 |
629 |
638 |
+0.79% |
7,800 |
2025/6/18 |
630 |
633 |
628 |
633 |
+0.48% |
3,500 |
2025/6/17 |
634 |
634 |
630 |
630 |
-0.16% |
6,100 |
2025/6/16 |
632 |
632 |
628 |
631 |
+0.80% |
700 |
2025/6/13 |
633 |
633 |
625 |
626 |
+0.16% |
3,000 |
2025/6/12 |
630 |
639 |
625 |
625 |
-0.95% |
5,400 |
2025/6/11 |
638 |
638 |
630 |
631 |
+0.32% |
6,600 |
2025/6/10 |
628 |
630 |
627 |
629 |
+0.32% |
6,500 |
2025/6/9 |
627 |
627 |
626 |
627 |
+0.00% |
2,400 |
2025/6/6 |
627 |
627 |
623 |
627 |
+0.64% |
4,400 |
2025/6/5 |
624 |
627 |
623 |
623 |
-0.16% |
6,500 |
2025/6/4 |
625 |
625 |
623 |
624 |
+0.32% |
5,000 |
2025/6/3 |
622 |
625 |
622 |
622 |
-0.16% |
4,200 |
2025/6/2 |
620 |
625 |
620 |
623 |
+0.32% |
6,500 |
2025/5/30 |
623 |
623 |
621 |
621 |
-0.32% |
2,300 |
2025/5/29 |
620 |
624 |
620 |
623 |
-0.32% |
4,000 |
2025/5/28 |
620 |
625 |
620 |
625 |
+0.00% |
3,500 |
2025/5/27 |
624 |
625 |
622 |
625 |
+0.81% |
4,000 |
2025/5/26 |
620 |
624 |
620 |
620 |
+0.00% |
4,800 |
2025/5/23 |
614 |
625 |
614 |
620 |
-0.80% |
5,300 |
2025/5/22 |
621 |
625 |
610 |
625 |
+0.81% |
10,000 |
2025/5/21 |
616 |
622 |
616 |
620 |
-0.48% |
2,000 |
2025/5/20 |
623 |
623 |
616 |
623 |
+0.00% |
1,100 |
2025/5/19 |
613 |
623 |
612 |
623 |
+1.47% |
9,300 |
2025/5/16 |
610 |
616 |
610 |
614 |
-0.32% |
4,300 |
2025/5/15 |
616 |
618 |
612 |
616 |
-0.16% |
2,300 |
2025/5/14 |
614 |
618 |
609 |
617 |
+0.33% |
6,100 |
2025/5/13 |
615 |
616 |
611 |
615 |
+0.49% |
2,500 |
2025/5/12 |
615 |
617 |
610 |
612 |
-0.33% |
10,600 |
2025/5/9 |
611 |
614 |
610 |
614 |
+0.66% |
3,900 |
2025/5/8 |
609 |
610 |
607 |
610 |
+0.16% |
4,200 |
2025/5/7 |
609 |
610 |
606 |
609 |
+0.50% |
2,900 |
2025/5/2 |
610 |
614 |
606 |
606 |
-0.33% |
7,600 |
2025/5/1 |
610 |
613 |
608 |
608 |
+0.00% |
3,200 |
2025/4/30 |
608 |
611 |
608 |
608 |
-0.33% |
2,500 |
2025/4/28 |
612 |
615 |
610 |
610 |
-0.16% |
2,700 |
2025/4/25 |
612 |
612 |
608 |
611 |
+0.33% |
1,500 |
2025/4/24 |
614 |
615 |
609 |
609 |
+0.16% |
1,100 |
2025/4/23 |
617 |
617 |
607 |
608 |
+0.50% |
2,800 |
2025/4/22 |
610 |
621 |
605 |
605 |
-2.26% |
6,800 |
2025/4/21 |
606 |
621 |
602 |
619 |
+0.16% |
6,600 |
2025/4/18 |
602 |
621 |
602 |
618 |
+2.15% |
5,300 |
2025/4/17 |
599 |
609 |
599 |
605 |
+1.00% |
1,800 |
2025/4/16 |
605 |
605 |
598 |
599 |
-0.17% |
4,200 |
2025/4/15 |
599 |
606 |
599 |
600 |
-0.17% |
2,600 |
2025/4/14 |
614 |
617 |
598 |
601 |
+1.01% |
6,500 |
2025/4/11 |
590 |
603 |
589 |
595 |
+0.51% |
4,500 |
2025/4/10 |
622 |
622 |
590 |
592 |
+0.68% |
10,500 |
2025/4/9 |
585 |
590 |
575 |
588 |
-1.18% |
5,000 |
2025/4/8 |
565 |
595 |
565 |
595 |
+6.25% |
15,700 |
2025/4/7 |
507 |
569 |
507 |
560 |
-6.67% |
30,000 |
2025/4/4 |
600 |
603 |
598 |
600 |
-0.99% |
22,600 |
2025/4/3 |
608 |
610 |
601 |
606 |
-0.98% |
16,000 |
2025/4/2 |
608 |
620 |
608 |
612 |
-0.33% |
3,000 |
2025/4/1 |
610 |
617 |
604 |
614 |
-0.97% |
9,300 |
2025/3/31 |
614 |
620 |
605 |
620 |
+1.14% |
13,600 |
2025/3/28 |
604 |
620 |
601 |
613 |
-5.55% |
31,400 |
2025/3/27 |
643 |
650 |
638 |
649 |
+1.88% |
28,900 |
2025/3/26 |
644 |
644 |
633 |
637 |
+0.00% |
24,500 |
2025/3/25 |
640 |
644 |
637 |
637 |
-1.09% |
11,400 |
2025/3/24 |
640 |
645 |
635 |
644 |
+0.62% |
17,100 |
2025/3/21 |
635 |
641 |
635 |
640 |
+0.79% |
9,900 |
2025/3/19 |
640 |
645 |
635 |
635 |
-0.16% |
10,700 |
2025/3/18 |
636 |
640 |
635 |
636 |
+0.16% |
7,500 |
2025/3/17 |
635 |
640 |
635 |
635 |
+0.16% |
7,500 |
2025/3/14 |
633 |
639 |
632 |
634 |
+0.16% |
6,900 |
2025/3/13 |
634 |
638 |
632 |
633 |
-0.31% |
11,300 |
2025/3/12 |
635 |
635 |
632 |
635 |
+0.00% |
4,600 |
2025/3/11 |
634 |
635 |
629 |
635 |
+0.16% |
7,800 |
2025/3/10 |
630 |
641 |
630 |
634 |
-0.31% |
11,700 |
2025/3/7 |
631 |
636 |
631 |
636 |
+0.63% |
8,500 |
2025/3/6 |
629 |
632 |
627 |
632 |
+0.64% |
8,100 |
2025/3/5 |
626 |
629 |
624 |
628 |
+0.16% |
7,300 |
2025/3/4 |
628 |
631 |
626 |
627 |
-0.16% |
8,700 |
2025/3/3 |
630 |
632 |
625 |
628 |
-0.32% |
13,000 |
2025/2/28 |
624 |
630 |
624 |
630 |
-0.16% |
10,400 |
2025/2/27 |
622 |
635 |
621 |
631 |
+1.45% |
10,700 |
2025/2/26 |
629 |
630 |
622 |
622 |
-0.80% |
9,100 |
2025/2/25 |
625 |
634 |
620 |
627 |
-0.48% |
16,200 |
2025/2/21 |
625 |
634 |
625 |
630 |
+0.80% |
6,100 |
2025/2/20 |
625 |
631 |
625 |
625 |
+0.00% |
7,400 |
2025/2/19 |
625 |
629 |
624 |
625 |
-0.16% |
7,800 |
2025/2/18 |
623 |
626 |
623 |
626 |
+0.32% |
3,500 |
2025/2/17 |
623 |
629 |
621 |
624 |
-0.16% |
8,600 |
2025/2/14 |
621 |
625 |
621 |
625 |
-0.16% |
17,900 |
2025/2/13 |
631 |
635 |
614 |
626 |
-3.69% |
60,600 |
2025/2/12 |
657 |
660 |
650 |
650 |
-1.07% |
15,700 |
2025/2/10 |
652 |
657 |
651 |
657 |
+0.92% |
6,300 |
2025/2/7 |
651 |
657 |
651 |
651 |
+0.31% |
8,600 |
2025/2/6 |
649 |
650 |
645 |
649 |
+0.00% |
4,400 |
2025/2/5 |
646 |
650 |
646 |
649 |
+0.46% |
1,500 |
2025/2/4 |
644 |
656 |
644 |
646 |
+0.31% |
7,500 |
2025/2/3 |
651 |
655 |
644 |
644 |
+0.00% |
7,900 |
2025/1/31 |
640 |
655 |
639 |
644 |
+0.62% |
5,500 |
2025/1/30 |
649 |
654 |
639 |
640 |
-1.39% |
17,500 |
2025/1/29 |
655 |
655 |
647 |
649 |
-0.31% |
9,600 |
2025/1/28 |
647 |
651 |
645 |
651 |
+0.62% |
6,800 |
2025/1/27 |
648 |
650 |
646 |
647 |
+0.62% |
9,600 |
2025/1/24 |
637 |
643 |
636 |
643 |
+0.94% |
3,000 |
2025/1/23 |
636 |
637 |
633 |
637 |
+0.00% |
4,600 |
2025/1/22 |
649 |
650 |
632 |
637 |
-0.31% |
10,000 |
2025/1/21 |
634 |
647 |
630 |
639 |
-1.39% |
18,100 |
2025/1/20 |
653 |
654 |
641 |
648 |
+1.25% |
4,600 |
2025/1/17 |
643 |
643 |
639 |
640 |
-0.47% |
9,400 |
2025/1/16 |
643 |
650 |
642 |
643 |
+0.00% |
5,500 |
2025/1/15 |
644 |
644 |
641 |
643 |
-0.16% |
3,900 |
|