日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
589 |
592 |
561 |
571 |
-3.71% |
5,900 |
2025/9/17 |
600 |
600 |
588 |
593 |
-0.50% |
10,700 |
2025/9/16 |
560 |
609 |
560 |
596 |
+11.61% |
62,000 |
2025/9/12 |
553 |
554 |
526 |
534 |
-10.85% |
26,100 |
2025/9/11 |
595 |
604 |
592 |
599 |
+2.39% |
6,700 |
2025/9/10 |
580 |
585 |
571 |
585 |
+1.21% |
4,700 |
2025/9/9 |
577 |
580 |
575 |
578 |
+0.17% |
700 |
2025/9/8 |
581 |
581 |
575 |
577 |
+1.05% |
800 |
2025/9/5 |
577 |
577 |
571 |
571 |
+0.71% |
800 |
2025/9/4 |
572 |
572 |
563 |
567 |
+0.00% |
2,200 |
2025/9/3 |
571 |
571 |
567 |
567 |
-1.22% |
1,000 |
2025/9/2 |
568 |
574 |
565 |
574 |
+0.70% |
600 |
2025/9/1 |
567 |
570 |
567 |
570 |
+0.18% |
400 |
2025/8/29 |
575 |
575 |
569 |
569 |
+0.35% |
300 |
2025/8/28 |
566 |
569 |
566 |
567 |
+0.18% |
400 |
2025/8/27 |
567 |
567 |
566 |
566 |
-0.18% |
800 |
2025/8/26 |
576 |
576 |
559 |
567 |
-1.73% |
3,500 |
2025/8/25 |
575 |
582 |
565 |
577 |
+0.35% |
2,600 |
2025/8/22 |
565 |
575 |
564 |
575 |
+0.70% |
3,700 |
2025/8/21 |
562 |
589 |
562 |
571 |
+0.53% |
2,800 |
2025/8/20 |
557 |
568 |
557 |
568 |
+2.16% |
400 |
2025/8/19 |
559 |
559 |
556 |
556 |
-1.07% |
500 |
2025/8/18 |
564 |
579 |
562 |
562 |
+0.90% |
2,700 |
2025/8/15 |
549 |
560 |
549 |
557 |
+1.46% |
3,000 |
2025/8/14 |
557 |
557 |
549 |
549 |
-0.54% |
200 |
2025/8/13 |
552 |
552 |
545 |
552 |
-1.08% |
1,100 |
2025/8/12 |
558 |
558 |
540 |
558 |
+0.00% |
9,200 |
2025/8/8 |
557 |
558 |
537 |
558 |
-1.59% |
8,900 |
2025/8/7 |
567 |
567 |
567 |
567 |
+1.07% |
200 |
2025/8/5 |
560 |
570 |
560 |
561 |
+0.36% |
600 |
2025/8/4 |
562 |
567 |
559 |
559 |
+0.54% |
2,300 |
2025/8/1 |
551 |
556 |
551 |
556 |
+0.91% |
2,500 |
2025/7/31 |
569 |
569 |
532 |
551 |
-2.48% |
2,000 |
2025/7/30 |
565 |
565 |
565 |
565 |
+0.89% |
200 |
2025/7/29 |
558 |
560 |
558 |
560 |
+0.36% |
300 |
2025/7/28 |
584 |
584 |
556 |
558 |
-2.79% |
1,400 |
2025/7/25 |
557 |
585 |
557 |
574 |
+3.24% |
5,600 |
2025/7/24 |
555 |
557 |
555 |
556 |
+0.72% |
800 |
2025/7/23 |
550 |
552 |
550 |
552 |
+0.36% |
1,000 |
2025/7/22 |
550 |
550 |
550 |
550 |
-0.90% |
600 |
2025/7/18 |
564 |
564 |
555 |
555 |
-0.54% |
1,300 |
2025/7/17 |
558 |
558 |
558 |
558 |
-1.06% |
300 |
2025/7/16 |
573 |
573 |
563 |
564 |
+1.26% |
2,300 |
2025/7/15 |
562 |
564 |
556 |
557 |
-0.89% |
1,600 |
2025/7/14 |
561 |
566 |
561 |
562 |
-0.35% |
1,400 |
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 |
|