日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,623 |
1,623 |
1,583 |
1,622 |
+22.60% |
5,200 |
2025/7/10 |
1,320 |
1,380 |
1,320 |
1,323 |
+0.23% |
700 |
2025/7/9 |
1,320 |
1,320 |
1,320 |
1,320 |
-0.08% |
500 |
2025/7/8 |
1,335 |
1,335 |
1,321 |
1,321 |
-2.15% |
600 |
2025/7/7 |
1,350 |
1,350 |
1,350 |
1,350 |
+2.27% |
200 |
2025/7/4 |
1,283 |
1,320 |
1,283 |
1,320 |
-5.71% |
600 |
2025/7/3 |
1,400 |
1,400 |
1,400 |
1,400 |
+0.00% |
100 |
2025/7/2 |
1,350 |
1,400 |
1,350 |
1,400 |
+3.70% |
200 |
2025/7/1 |
1,350 |
1,350 |
1,350 |
1,350 |
+0.00% |
600 |
2025/6/30 |
1,350 |
1,350 |
1,350 |
1,350 |
+1.35% |
100 |
2025/6/27 |
1,332 |
1,332 |
1,332 |
1,332 |
+3.26% |
100 |
2025/6/26 |
1,290 |
1,290 |
1,290 |
1,290 |
+0.00% |
100 |
2025/6/25 |
1,280 |
1,290 |
1,280 |
1,290 |
+0.94% |
300 |
2025/6/24 |
1,278 |
1,278 |
1,278 |
1,278 |
+0.16% |
100 |
2025/6/23 |
1,276 |
1,276 |
1,276 |
1,276 |
+0.08% |
100 |
2025/6/20 |
1,291 |
1,291 |
1,275 |
1,275 |
-1.24% |
200 |
2025/6/19 |
1,291 |
1,291 |
1,291 |
1,291 |
+0.08% |
100 |
2025/6/18 |
1,290 |
1,290 |
1,290 |
1,290 |
+0.00% |
100 |
2025/6/17 |
1,290 |
1,290 |
1,290 |
1,290 |
+0.00% |
100 |
2025/6/16 |
1,290 |
1,290 |
1,290 |
1,290 |
+0.00% |
100 |
2025/6/13 |
1,320 |
1,320 |
1,290 |
1,290 |
+0.00% |
600 |
2025/6/12 |
1,290 |
1,290 |
1,290 |
1,290 |
+0.08% |
100 |
2025/6/11 |
1,289 |
1,289 |
1,289 |
1,289 |
+0.00% |
300 |
2025/6/10 |
1,259 |
1,289 |
1,259 |
1,289 |
+2.38% |
200 |
2025/6/9 |
1,259 |
1,259 |
1,259 |
1,259 |
+0.00% |
100 |
2025/6/6 |
1,259 |
1,259 |
1,259 |
1,259 |
+0.08% |
100 |
2025/6/5 |
1,258 |
1,258 |
1,258 |
1,258 |
+0.08% |
200 |
2025/6/4 |
1,257 |
1,257 |
1,257 |
1,257 |
+0.00% |
100 |
2025/6/3 |
1,257 |
1,257 |
1,257 |
1,257 |
+0.00% |
100 |
2025/6/2 |
1,257 |
1,257 |
1,257 |
1,257 |
+0.16% |
100 |
2025/5/30 |
1,255 |
1,255 |
1,255 |
1,255 |
+0.08% |
100 |
2025/5/29 |
1,254 |
1,254 |
1,254 |
1,254 |
+0.00% |
100 |
2025/5/28 |
1,254 |
1,254 |
1,254 |
1,254 |
+0.00% |
100 |
2025/5/27 |
1,254 |
1,254 |
1,254 |
1,254 |
+0.00% |
100 |
2025/5/26 |
1,254 |
1,254 |
1,254 |
1,254 |
+0.00% |
100 |
2025/5/23 |
1,254 |
1,254 |
1,254 |
1,254 |
+0.08% |
100 |
2025/5/22 |
1,253 |
1,253 |
1,253 |
1,253 |
+0.16% |
200 |
2025/5/21 |
1,251 |
1,251 |
1,251 |
1,251 |
+0.00% |
100 |
2025/5/20 |
1,251 |
1,251 |
1,251 |
1,251 |
+0.08% |
200 |
2025/5/19 |
1,250 |
1,250 |
1,250 |
1,250 |
+0.00% |
100 |
2025/5/16 |
1,250 |
1,250 |
1,250 |
1,250 |
+0.00% |
100 |
2025/5/15 |
1,250 |
1,250 |
1,250 |
1,250 |
+0.00% |
100 |
2025/5/14 |
1,250 |
1,250 |
1,250 |
1,250 |
-2.34% |
200 |
2025/5/13 |
1,280 |
1,280 |
1,280 |
1,280 |
+2.40% |
500 |
2025/5/12 |
1,250 |
1,250 |
1,250 |
1,250 |
+0.00% |
300 |
2025/5/9 |
1,250 |
1,250 |
1,250 |
1,250 |
+0.00% |
200 |
2025/5/8 |
1,222 |
1,250 |
1,222 |
1,250 |
+2.38% |
300 |
2025/5/7 |
1,221 |
1,221 |
1,221 |
1,221 |
+0.00% |
100 |
2025/5/2 |
1,246 |
1,246 |
1,221 |
1,221 |
-1.61% |
800 |
2025/5/1 |
1,241 |
1,241 |
1,241 |
1,241 |
+0.08% |
100 |
2025/4/30 |
1,240 |
1,240 |
1,240 |
1,240 |
+0.24% |
100 |
2025/4/28 |
1,237 |
1,237 |
1,237 |
1,237 |
+0.57% |
100 |
2025/4/25 |
1,230 |
1,230 |
1,230 |
1,230 |
+0.00% |
100 |
2025/4/24 |
1,230 |
1,230 |
1,230 |
1,230 |
+0.00% |
100 |
2025/4/23 |
1,230 |
1,230 |
1,200 |
1,230 |
+0.00% |
2,400 |
2025/4/22 |
1,235 |
1,235 |
1,230 |
1,230 |
-1.60% |
200 |
2025/4/21 |
1,250 |
1,250 |
1,250 |
1,250 |
+0.00% |
100 |
2025/4/16 |
1,242 |
1,250 |
1,242 |
1,250 |
-3.85% |
200 |
2025/4/14 |
1,300 |
1,300 |
1,300 |
1,300 |
+2.36% |
500 |
2025/4/11 |
1,270 |
1,270 |
1,270 |
1,270 |
+4.96% |
100 |
2025/4/8 |
1,210 |
1,210 |
1,210 |
1,210 |
+4.31% |
200 |
2025/4/7 |
1,160 |
1,160 |
1,160 |
1,160 |
-9.38% |
500 |
2025/4/4 |
1,300 |
1,300 |
1,280 |
1,280 |
-3.40% |
4,500 |
2025/4/3 |
1,325 |
1,325 |
1,325 |
1,325 |
-0.30% |
100 |
2025/4/2 |
1,336 |
1,336 |
1,329 |
1,329 |
-0.52% |
1,600 |
2025/4/1 |
1,336 |
1,336 |
1,336 |
1,336 |
+0.23% |
300 |
2025/3/31 |
1,333 |
1,333 |
1,333 |
1,333 |
-3.12% |
100 |
2025/3/27 |
1,369 |
1,376 |
1,316 |
1,376 |
+0.51% |
600 |
2025/3/24 |
1,375 |
1,375 |
1,369 |
1,369 |
-4.60% |
700 |
2025/3/13 |
1,495 |
1,495 |
1,435 |
1,435 |
-0.83% |
700 |
2025/3/12 |
1,447 |
1,447 |
1,447 |
1,447 |
+0.00% |
100 |
2025/3/10 |
1,447 |
1,447 |
1,447 |
1,447 |
+0.00% |
100 |
2025/3/6 |
1,447 |
1,447 |
1,447 |
1,447 |
+0.00% |
100 |
2025/3/5 |
1,447 |
1,447 |
1,447 |
1,447 |
+0.00% |
100 |
2025/3/4 |
1,447 |
1,447 |
1,447 |
1,447 |
+0.00% |
100 |
2025/3/3 |
1,447 |
1,447 |
1,447 |
1,447 |
+0.00% |
100 |
2025/2/28 |
1,447 |
1,447 |
1,447 |
1,447 |
+0.00% |
100 |
2025/2/27 |
1,447 |
1,447 |
1,447 |
1,447 |
+0.00% |
100 |
2025/2/25 |
1,447 |
1,447 |
1,447 |
1,447 |
+0.00% |
100 |
2025/2/21 |
1,447 |
1,447 |
1,447 |
1,447 |
-0.21% |
100 |
2025/2/20 |
1,420 |
1,450 |
1,420 |
1,450 |
-3.65% |
200 |
2025/2/19 |
1,505 |
1,505 |
1,505 |
1,505 |
+0.00% |
100 |
2025/2/18 |
1,505 |
1,505 |
1,505 |
1,505 |
+0.00% |
200 |
2025/2/13 |
1,442 |
1,505 |
1,442 |
1,505 |
+0.33% |
700 |
2025/2/12 |
1,470 |
1,500 |
1,469 |
1,500 |
+0.07% |
1,200 |
2025/2/10 |
1,401 |
1,499 |
1,401 |
1,499 |
+3.38% |
400 |
2025/2/7 |
1,400 |
1,450 |
1,400 |
1,450 |
+3.57% |
300 |
2025/2/6 |
1,400 |
1,400 |
1,400 |
1,400 |
+0.72% |
300 |
2025/2/5 |
1,330 |
1,399 |
1,330 |
1,390 |
+0.00% |
700 |
2025/2/4 |
1,390 |
1,390 |
1,390 |
1,390 |
+0.00% |
100 |
2025/1/31 |
1,390 |
1,390 |
1,390 |
1,390 |
+1.46% |
300 |
2025/1/29 |
1,370 |
1,370 |
1,370 |
1,370 |
+1.48% |
200 |
2025/1/27 |
1,350 |
1,350 |
1,350 |
1,350 |
+0.00% |
800 |
2025/1/22 |
1,350 |
1,350 |
1,350 |
1,350 |
+0.00% |
200 |
2025/1/20 |
1,320 |
1,350 |
1,320 |
1,350 |
+2.51% |
1,100 |
2025/1/17 |
1,360 |
1,360 |
1,317 |
1,317 |
-1.72% |
3,900 |
2025/1/14 |
1,340 |
1,340 |
1,340 |
1,340 |
+0.00% |
700 |
2025/1/10 |
1,322 |
1,340 |
1,322 |
1,340 |
+1.67% |
200 |
2025/1/9 |
1,318 |
1,318 |
1,318 |
1,318 |
+0.53% |
100 |
2025/1/6 |
1,311 |
1,311 |
1,311 |
1,311 |
+0.08% |
200 |
2024/12/25 |
1,310 |
1,310 |
1,310 |
1,310 |
+1.47% |
100 |
2024/12/24 |
1,291 |
1,291 |
1,291 |
1,291 |
-0.77% |
400 |
2024/12/19 |
1,320 |
1,320 |
1,301 |
1,301 |
-1.21% |
200 |
2024/12/16 |
1,317 |
1,317 |
1,317 |
1,317 |
-0.53% |
100 |
2024/12/13 |
1,324 |
1,324 |
1,324 |
1,324 |
-0.82% |
500 |
2024/12/12 |
1,335 |
1,335 |
1,335 |
1,335 |
+0.00% |
500 |
2024/12/11 |
1,330 |
1,335 |
1,330 |
1,335 |
+0.38% |
3,900 |
2024/12/10 |
1,316 |
1,330 |
1,316 |
1,330 |
+1.14% |
200 |
2024/12/9 |
1,315 |
1,315 |
1,315 |
1,315 |
+0.00% |
100 |
2024/12/6 |
1,315 |
1,315 |
1,315 |
1,315 |
+0.00% |
100 |
2024/12/5 |
1,304 |
1,315 |
1,304 |
1,315 |
+1.86% |
200 |
2024/12/4 |
1,390 |
1,390 |
1,291 |
1,291 |
-7.79% |
700 |
2024/12/3 |
1,400 |
1,400 |
1,400 |
1,400 |
-1.34% |
100 |
2024/12/2 |
1,370 |
1,419 |
1,370 |
1,419 |
+3.58% |
700 |
2024/11/29 |
1,321 |
1,370 |
1,321 |
1,370 |
+3.79% |
200 |
2024/11/28 |
1,320 |
1,320 |
1,320 |
1,320 |
+0.23% |
100 |
2024/11/27 |
1,317 |
1,317 |
1,317 |
1,317 |
+0.08% |
100 |
2024/11/26 |
1,316 |
1,316 |
1,316 |
1,316 |
+0.08% |
100 |
2024/11/25 |
1,315 |
1,315 |
1,315 |
1,315 |
-1.87% |
100 |
2024/11/21 |
1,341 |
1,341 |
1,340 |
1,340 |
-0.07% |
300 |
2024/11/20 |
1,341 |
1,341 |
1,341 |
1,341 |
-2.12% |
100 |
2024/11/19 |
1,371 |
1,371 |
1,370 |
1,370 |
-0.07% |
200 |
2024/11/18 |
1,372 |
1,372 |
1,371 |
1,371 |
-0.07% |
400 |
|