日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
562 |
566 |
561 |
564 |
+0.53% |
2,000 |
2025/7/10 |
567 |
635 |
561 |
561 |
-1.06% |
62,500 |
2025/7/9 |
567 |
567 |
567 |
567 |
+1.43% |
100 |
2025/7/8 |
559 |
559 |
559 |
559 |
-1.76% |
200 |
2025/7/3 |
569 |
569 |
565 |
569 |
+0.18% |
400 |
2025/7/2 |
568 |
570 |
568 |
568 |
+0.00% |
700 |
2025/7/1 |
573 |
575 |
568 |
568 |
-0.70% |
1,100 |
2025/6/30 |
573 |
574 |
570 |
572 |
-0.35% |
1,300 |
2025/6/27 |
574 |
574 |
574 |
574 |
+0.00% |
900 |
2025/6/26 |
580 |
580 |
572 |
574 |
-0.35% |
1,100 |
2025/6/25 |
572 |
576 |
572 |
576 |
-0.69% |
500 |
2025/6/24 |
581 |
581 |
566 |
580 |
+0.00% |
3,400 |
2025/6/23 |
583 |
585 |
580 |
580 |
-0.51% |
2,300 |
2025/6/20 |
580 |
583 |
577 |
583 |
-0.17% |
700 |
2025/6/19 |
571 |
591 |
571 |
584 |
+2.46% |
4,000 |
2025/6/18 |
570 |
570 |
570 |
570 |
-0.70% |
200 |
2025/6/17 |
574 |
574 |
566 |
574 |
+1.41% |
5,400 |
2025/6/16 |
572 |
575 |
566 |
566 |
-1.05% |
2,900 |
2025/6/13 |
585 |
585 |
572 |
572 |
-0.52% |
2,300 |
2025/6/12 |
589 |
594 |
571 |
575 |
-2.38% |
8,600 |
2025/6/11 |
595 |
605 |
588 |
589 |
-11.30% |
38,100 |
2025/6/10 |
633 |
664 |
630 |
664 |
+7.62% |
28,400 |
2025/6/9 |
620 |
639 |
606 |
617 |
+2.83% |
3,900 |
2025/6/6 |
622 |
622 |
595 |
600 |
-4.46% |
4,600 |
2025/6/5 |
642 |
642 |
628 |
628 |
-2.79% |
1,900 |
2025/6/4 |
653 |
653 |
636 |
646 |
-1.37% |
4,400 |
2025/6/3 |
620 |
655 |
610 |
655 |
+5.65% |
8,800 |
2025/6/2 |
580 |
620 |
580 |
620 |
+8.77% |
10,400 |
2025/5/30 |
570 |
570 |
570 |
570 |
-0.52% |
1,100 |
2025/5/29 |
563 |
573 |
563 |
573 |
+0.53% |
3,700 |
2025/5/28 |
568 |
573 |
568 |
570 |
+0.53% |
1,200 |
2025/5/27 |
556 |
570 |
556 |
567 |
+3.47% |
2,400 |
2025/5/26 |
548 |
548 |
548 |
548 |
+0.00% |
300 |
2025/5/23 |
543 |
555 |
543 |
548 |
+1.29% |
1,400 |
2025/5/22 |
551 |
551 |
541 |
541 |
-1.81% |
900 |
2025/5/21 |
551 |
555 |
551 |
551 |
+0.00% |
600 |
2025/5/20 |
554 |
560 |
551 |
551 |
-1.61% |
2,500 |
2025/5/19 |
560 |
560 |
560 |
560 |
+1.82% |
300 |
2025/5/16 |
545 |
550 |
545 |
550 |
+0.00% |
400 |
2025/5/15 |
536 |
552 |
532 |
550 |
+2.42% |
2,400 |
2025/5/14 |
537 |
537 |
531 |
537 |
-0.56% |
1,700 |
2025/5/13 |
539 |
549 |
533 |
540 |
+1.89% |
3,600 |
2025/5/12 |
528 |
530 |
528 |
530 |
+0.95% |
600 |
2025/5/9 |
525 |
525 |
525 |
525 |
-0.94% |
200 |
2025/5/8 |
521 |
530 |
520 |
530 |
+0.95% |
500 |
2025/5/7 |
532 |
532 |
525 |
525 |
-2.78% |
1,000 |
2025/5/2 |
520 |
551 |
520 |
540 |
+3.85% |
8,100 |
2025/5/1 |
521 |
525 |
520 |
520 |
+0.00% |
800 |
2025/4/30 |
550 |
559 |
520 |
520 |
-5.45% |
10,700 |
2025/4/28 |
548 |
550 |
548 |
550 |
+0.36% |
600 |
2025/4/25 |
538 |
548 |
533 |
548 |
+1.86% |
3,100 |
2025/4/24 |
519 |
540 |
519 |
538 |
+4.47% |
4,900 |
2025/4/23 |
520 |
520 |
510 |
515 |
+1.18% |
1,200 |
2025/4/22 |
518 |
520 |
509 |
509 |
-1.74% |
2,100 |
2025/4/21 |
508 |
529 |
508 |
518 |
+2.98% |
2,500 |
2025/4/18 |
501 |
512 |
500 |
503 |
+0.40% |
3,800 |
2025/4/17 |
496 |
501 |
496 |
501 |
+1.21% |
700 |
2025/4/16 |
484 |
511 |
484 |
495 |
+2.48% |
4,500 |
2025/4/15 |
489 |
491 |
471 |
483 |
-0.82% |
2,100 |
2025/4/14 |
492 |
492 |
480 |
487 |
+1.88% |
900 |
2025/4/11 |
490 |
490 |
478 |
478 |
-2.85% |
1,700 |
2025/4/10 |
478 |
492 |
478 |
492 |
+6.49% |
2,700 |
2025/4/9 |
455 |
479 |
455 |
462 |
-1.70% |
1,300 |
2025/4/8 |
455 |
470 |
455 |
470 |
+6.82% |
7,300 |
2025/4/7 |
457 |
473 |
440 |
440 |
-18.06% |
19,400 |
2025/4/4 |
547 |
552 |
526 |
537 |
-2.01% |
3,900 |
2025/4/3 |
577 |
577 |
537 |
548 |
-5.52% |
10,000 |
2025/4/2 |
581 |
585 |
580 |
580 |
-0.17% |
4,500 |
2025/4/1 |
589 |
589 |
581 |
581 |
+0.35% |
1,000 |
2025/3/31 |
595 |
595 |
579 |
579 |
-2.85% |
2,100 |
2025/3/28 |
602 |
602 |
596 |
596 |
-0.17% |
400 |
2025/3/27 |
598 |
599 |
597 |
597 |
-0.50% |
2,500 |
2025/3/26 |
607 |
608 |
596 |
600 |
-1.15% |
5,700 |
2025/3/25 |
604 |
607 |
604 |
607 |
-0.33% |
800 |
2025/3/24 |
615 |
615 |
603 |
609 |
-0.65% |
1,600 |
2025/3/21 |
607 |
613 |
607 |
613 |
+0.99% |
1,400 |
2025/3/19 |
607 |
608 |
603 |
607 |
-0.16% |
2,700 |
2025/3/18 |
615 |
620 |
608 |
608 |
-1.78% |
4,200 |
2025/3/17 |
638 |
639 |
615 |
619 |
-2.98% |
2,900 |
2025/3/14 |
642 |
644 |
624 |
638 |
-0.62% |
7,100 |
2025/3/13 |
637 |
653 |
624 |
642 |
-6.55% |
41,100 |
2025/3/12 |
609 |
693 |
609 |
687 |
+14.69% |
47,700 |
2025/3/11 |
602 |
602 |
590 |
599 |
-1.32% |
800 |
2025/3/10 |
592 |
619 |
592 |
607 |
+2.71% |
2,700 |
2025/3/7 |
591 |
595 |
591 |
591 |
-0.67% |
800 |
2025/3/6 |
593 |
595 |
593 |
595 |
+0.51% |
300 |
2025/3/5 |
591 |
592 |
591 |
592 |
+0.17% |
600 |
2025/3/4 |
596 |
598 |
591 |
591 |
-2.31% |
1,000 |
2025/3/3 |
596 |
605 |
596 |
605 |
+1.85% |
600 |
2025/2/28 |
607 |
607 |
594 |
594 |
-3.57% |
1,700 |
2025/2/27 |
608 |
616 |
602 |
616 |
+1.15% |
1,600 |
2025/2/26 |
617 |
621 |
608 |
609 |
-1.30% |
3,300 |
2025/2/25 |
623 |
623 |
605 |
617 |
-1.12% |
3,200 |
2025/2/21 |
644 |
644 |
624 |
624 |
-3.11% |
1,000 |
2025/2/20 |
618 |
644 |
618 |
644 |
+4.21% |
7,300 |
2025/2/19 |
629 |
629 |
615 |
618 |
-1.12% |
700 |
2025/2/18 |
608 |
625 |
608 |
625 |
+2.80% |
1,600 |
2025/2/17 |
617 |
624 |
604 |
608 |
-0.33% |
5,100 |
2025/2/14 |
601 |
612 |
600 |
610 |
+1.50% |
1,300 |
2025/2/13 |
596 |
607 |
596 |
601 |
-0.83% |
2,100 |
2025/2/12 |
616 |
616 |
606 |
606 |
-1.62% |
900 |
2025/2/10 |
616 |
616 |
611 |
616 |
+1.48% |
300 |
2025/2/7 |
617 |
617 |
607 |
607 |
-0.82% |
300 |
2025/2/6 |
602 |
612 |
602 |
612 |
+1.16% |
300 |
2025/2/5 |
605 |
605 |
605 |
605 |
+0.33% |
200 |
2025/2/4 |
604 |
608 |
603 |
603 |
-0.17% |
800 |
2025/2/3 |
607 |
607 |
604 |
604 |
-2.11% |
500 |
2025/1/31 |
600 |
619 |
600 |
617 |
+1.15% |
1,000 |
2025/1/30 |
602 |
610 |
601 |
610 |
+0.33% |
400 |
2025/1/29 |
596 |
608 |
596 |
608 |
+1.67% |
1,700 |
2025/1/28 |
595 |
616 |
595 |
598 |
+0.50% |
1,800 |
2025/1/27 |
628 |
628 |
594 |
595 |
+0.34% |
5,500 |
2025/1/24 |
590 |
594 |
582 |
593 |
+2.24% |
1,000 |
2025/1/23 |
589 |
590 |
576 |
580 |
-1.53% |
2,100 |
2025/1/22 |
588 |
595 |
585 |
589 |
+1.90% |
2,500 |
2025/1/21 |
573 |
586 |
573 |
578 |
-1.53% |
2,900 |
2025/1/20 |
600 |
600 |
586 |
587 |
-0.51% |
2,700 |
2025/1/17 |
591 |
600 |
590 |
590 |
-0.17% |
500 |
2025/1/16 |
600 |
600 |
591 |
591 |
-0.67% |
300 |
2025/1/15 |
594 |
597 |
594 |
595 |
+0.17% |
1,100 |
2025/1/14 |
642 |
642 |
589 |
594 |
-7.62% |
8,000 |
2025/1/10 |
610 |
643 |
605 |
643 |
+4.89% |
3,100 |
2025/1/9 |
613 |
614 |
609 |
613 |
+0.00% |
500 |
|