日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
622 |
622 |
615 |
615 |
+0.00% |
4,300 |
2025/7/14 |
620 |
620 |
613 |
615 |
+0.16% |
4,800 |
2025/7/11 |
615 |
617 |
614 |
614 |
-0.49% |
4,400 |
2025/7/10 |
616 |
617 |
614 |
617 |
+0.16% |
7,400 |
2025/7/9 |
617 |
624 |
613 |
616 |
-0.16% |
15,500 |
2025/7/8 |
630 |
631 |
608 |
617 |
-1.44% |
44,000 |
2025/7/7 |
605 |
626 |
605 |
626 |
+2.96% |
33,100 |
2025/7/4 |
605 |
611 |
600 |
608 |
+0.00% |
12,900 |
2025/7/3 |
608 |
615 |
600 |
608 |
-0.98% |
24,400 |
2025/7/2 |
611 |
614 |
610 |
614 |
+0.00% |
7,900 |
2025/7/1 |
619 |
619 |
612 |
614 |
-0.16% |
4,800 |
2025/6/30 |
618 |
621 |
612 |
615 |
-0.65% |
12,900 |
2025/6/27 |
623 |
624 |
606 |
619 |
-2.21% |
33,600 |
2025/6/26 |
628 |
635 |
628 |
633 |
+0.80% |
6,900 |
2025/6/25 |
620 |
642 |
620 |
628 |
+1.45% |
15,400 |
2025/6/24 |
623 |
627 |
617 |
619 |
-1.28% |
19,900 |
2025/6/23 |
637 |
637 |
620 |
627 |
-1.57% |
20,100 |
2025/6/20 |
633 |
637 |
629 |
637 |
+0.79% |
20,500 |
2025/6/19 |
624 |
637 |
623 |
632 |
-4.24% |
40,500 |
2025/6/18 |
665 |
665 |
657 |
660 |
-0.30% |
26,500 |
2025/6/17 |
663 |
664 |
660 |
662 |
-0.15% |
6,400 |
2025/6/16 |
661 |
664 |
660 |
663 |
-0.15% |
9,700 |
2025/6/13 |
660 |
664 |
660 |
664 |
+0.30% |
14,600 |
2025/6/12 |
661 |
662 |
657 |
662 |
+0.15% |
10,400 |
2025/6/11 |
660 |
661 |
657 |
661 |
+0.30% |
7,900 |
2025/6/10 |
659 |
660 |
655 |
659 |
+0.00% |
9,400 |
2025/6/9 |
657 |
659 |
655 |
659 |
+0.92% |
6,600 |
2025/6/6 |
649 |
655 |
649 |
653 |
+0.31% |
7,300 |
2025/6/5 |
649 |
651 |
649 |
651 |
+0.31% |
5,800 |
2025/6/4 |
647 |
649 |
646 |
649 |
+0.46% |
3,600 |
2025/6/3 |
648 |
648 |
645 |
646 |
-0.31% |
2,600 |
2025/6/2 |
645 |
648 |
645 |
648 |
+0.31% |
6,800 |
2025/5/30 |
635 |
647 |
635 |
646 |
+1.25% |
9,100 |
2025/5/29 |
638 |
648 |
637 |
638 |
+0.63% |
17,700 |
2025/5/28 |
634 |
638 |
634 |
634 |
+0.16% |
3,200 |
2025/5/27 |
635 |
635 |
630 |
633 |
+0.64% |
6,200 |
2025/5/26 |
632 |
634 |
626 |
629 |
-0.47% |
11,900 |
2025/5/23 |
629 |
632 |
629 |
632 |
+0.48% |
3,000 |
2025/5/22 |
630 |
634 |
628 |
629 |
-0.16% |
6,600 |
2025/5/21 |
630 |
636 |
630 |
630 |
+0.00% |
4,200 |
2025/5/20 |
630 |
639 |
630 |
630 |
+0.16% |
5,200 |
2025/5/19 |
633 |
633 |
629 |
629 |
-0.63% |
6,600 |
2025/5/16 |
629 |
634 |
628 |
633 |
+0.64% |
2,200 |
2025/5/15 |
631 |
633 |
627 |
629 |
-0.63% |
4,100 |
2025/5/14 |
627 |
633 |
625 |
633 |
+0.96% |
9,900 |
2025/5/13 |
640 |
640 |
624 |
627 |
-2.03% |
18,800 |
2025/5/12 |
641 |
641 |
640 |
640 |
-0.16% |
6,300 |
2025/5/9 |
641 |
644 |
639 |
641 |
-0.16% |
7,600 |
2025/5/8 |
638 |
648 |
638 |
642 |
+0.16% |
10,600 |
2025/5/7 |
634 |
642 |
633 |
641 |
+1.10% |
16,500 |
2025/5/2 |
627 |
634 |
627 |
634 |
+0.63% |
6,900 |
2025/5/1 |
628 |
630 |
627 |
630 |
+0.48% |
3,400 |
2025/4/30 |
625 |
628 |
625 |
627 |
+0.32% |
8,800 |
2025/4/28 |
625 |
627 |
624 |
625 |
+0.00% |
5,500 |
2025/4/25 |
623 |
630 |
623 |
625 |
-0.48% |
5,300 |
2025/4/24 |
624 |
630 |
622 |
628 |
+0.64% |
6,800 |
2025/4/23 |
625 |
631 |
612 |
624 |
-1.42% |
19,000 |
2025/4/22 |
623 |
633 |
623 |
633 |
+1.77% |
6,300 |
2025/4/21 |
627 |
629 |
622 |
622 |
+0.00% |
3,600 |
2025/4/18 |
630 |
633 |
611 |
622 |
-1.27% |
8,700 |
2025/4/17 |
627 |
630 |
621 |
630 |
+0.48% |
2,900 |
2025/4/16 |
626 |
630 |
610 |
627 |
+0.16% |
7,900 |
2025/4/15 |
616 |
628 |
614 |
626 |
+0.32% |
10,600 |
2025/4/14 |
624 |
624 |
616 |
624 |
+1.63% |
3,000 |
2025/4/11 |
614 |
626 |
610 |
614 |
-0.97% |
11,900 |
2025/4/10 |
633 |
633 |
608 |
620 |
+0.98% |
11,800 |
2025/4/9 |
635 |
635 |
605 |
614 |
-3.46% |
10,600 |
2025/4/8 |
583 |
636 |
583 |
636 |
+12.17% |
32,200 |
2025/4/7 |
550 |
600 |
550 |
567 |
-5.50% |
50,300 |
2025/4/4 |
615 |
615 |
595 |
600 |
-2.91% |
12,900 |
2025/4/3 |
625 |
625 |
616 |
618 |
-1.12% |
7,900 |
2025/4/2 |
631 |
631 |
625 |
625 |
+0.00% |
4,600 |
2025/4/1 |
625 |
630 |
625 |
625 |
+0.32% |
2,900 |
2025/3/31 |
627 |
629 |
620 |
623 |
-1.27% |
7,500 |
2025/3/28 |
636 |
643 |
631 |
631 |
-0.94% |
8,000 |
2025/3/27 |
638 |
640 |
630 |
637 |
-0.16% |
18,100 |
2025/3/26 |
636 |
638 |
627 |
638 |
+0.16% |
8,800 |
2025/3/25 |
624 |
639 |
621 |
637 |
+2.08% |
12,000 |
2025/3/24 |
620 |
624 |
619 |
624 |
+0.81% |
9,100 |
2025/3/21 |
612 |
619 |
612 |
619 |
+0.65% |
5,000 |
2025/3/19 |
615 |
618 |
611 |
615 |
+0.00% |
6,800 |
2025/3/18 |
612 |
615 |
612 |
615 |
+0.00% |
3,000 |
2025/3/17 |
615 |
615 |
610 |
615 |
+0.49% |
2,800 |
2025/3/14 |
615 |
615 |
612 |
612 |
-0.16% |
1,600 |
2025/3/13 |
614 |
614 |
611 |
613 |
+0.16% |
2,700 |
2025/3/12 |
611 |
613 |
611 |
612 |
+0.16% |
1,200 |
2025/3/11 |
611 |
614 |
610 |
611 |
-0.65% |
2,000 |
2025/3/10 |
613 |
615 |
611 |
615 |
+0.33% |
2,100 |
2025/3/7 |
612 |
613 |
612 |
613 |
+0.00% |
1,000 |
2025/3/6 |
613 |
614 |
608 |
613 |
+0.00% |
3,500 |
2025/3/5 |
613 |
613 |
600 |
613 |
+0.00% |
6,800 |
2025/3/4 |
613 |
614 |
607 |
613 |
+0.16% |
4,600 |
2025/3/3 |
618 |
618 |
609 |
612 |
+0.99% |
2,300 |
2025/2/28 |
620 |
620 |
602 |
606 |
-1.94% |
8,700 |
2025/2/27 |
612 |
618 |
611 |
618 |
+0.49% |
9,600 |
2025/2/26 |
618 |
618 |
614 |
615 |
-0.65% |
6,100 |
2025/2/25 |
609 |
619 |
609 |
619 |
+1.81% |
10,000 |
2025/2/21 |
613 |
615 |
607 |
608 |
-1.30% |
8,400 |
2025/2/20 |
620 |
620 |
612 |
616 |
+0.00% |
6,500 |
2025/2/19 |
616 |
616 |
611 |
616 |
-0.48% |
12,800 |
2025/2/18 |
604 |
640 |
603 |
619 |
+2.15% |
38,900 |
2025/2/17 |
604 |
607 |
604 |
606 |
+0.33% |
7,800 |
2025/2/14 |
603 |
605 |
603 |
604 |
+0.00% |
3,500 |
2025/2/13 |
604 |
605 |
597 |
604 |
+0.00% |
10,300 |
2025/2/12 |
604 |
605 |
603 |
604 |
+0.00% |
3,500 |
2025/2/10 |
604 |
606 |
602 |
604 |
+0.00% |
4,000 |
2025/2/7 |
602 |
604 |
601 |
604 |
+0.00% |
6,200 |
2025/2/6 |
604 |
606 |
603 |
604 |
+0.00% |
2,300 |
2025/2/5 |
604 |
608 |
602 |
604 |
-0.33% |
5,700 |
2025/2/4 |
603 |
606 |
600 |
606 |
+0.83% |
8,400 |
2025/2/3 |
604 |
604 |
595 |
601 |
-0.33% |
12,400 |
2025/1/31 |
601 |
604 |
598 |
603 |
-0.66% |
15,300 |
2025/1/30 |
602 |
607 |
600 |
607 |
-0.49% |
16,700 |
2025/1/29 |
610 |
612 |
602 |
610 |
-0.16% |
12,200 |
2025/1/28 |
605 |
612 |
601 |
611 |
+0.66% |
21,600 |
2025/1/27 |
608 |
608 |
595 |
607 |
+3.23% |
88,200 |
2025/1/24 |
582 |
590 |
580 |
588 |
+1.03% |
25,400 |
2025/1/23 |
584 |
584 |
578 |
582 |
+0.00% |
8,100 |
2025/1/22 |
580 |
583 |
578 |
582 |
+0.17% |
6,400 |
2025/1/21 |
577 |
581 |
573 |
581 |
+0.69% |
9,200 |
2025/1/20 |
576 |
577 |
571 |
577 |
+1.05% |
8,000 |
2025/1/17 |
578 |
578 |
570 |
571 |
-1.21% |
7,300 |
2025/1/16 |
577 |
583 |
577 |
578 |
+1.40% |
21,300 |
|