日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
690 |
690 |
685 |
685 |
+0.00% |
900 |
2025/7/11 |
683 |
685 |
680 |
685 |
+0.29% |
1,500 |
2025/7/10 |
680 |
685 |
679 |
683 |
+0.44% |
2,300 |
2025/7/9 |
685 |
685 |
680 |
680 |
-0.15% |
900 |
2025/7/8 |
672 |
681 |
672 |
681 |
+0.59% |
1,400 |
2025/7/7 |
677 |
677 |
677 |
677 |
-1.46% |
100 |
2025/7/4 |
684 |
688 |
680 |
687 |
-0.43% |
1,200 |
2025/7/3 |
680 |
690 |
680 |
690 |
+0.88% |
2,100 |
2025/7/2 |
685 |
685 |
675 |
684 |
+0.59% |
400 |
2025/7/1 |
685 |
685 |
680 |
680 |
+0.00% |
1,800 |
2025/6/30 |
670 |
680 |
661 |
680 |
+0.44% |
4,100 |
2025/6/27 |
676 |
677 |
676 |
677 |
+0.30% |
200 |
2025/6/26 |
665 |
675 |
665 |
675 |
+0.15% |
700 |
2025/6/25 |
676 |
680 |
665 |
674 |
-0.15% |
2,700 |
2025/6/24 |
676 |
677 |
667 |
675 |
-0.30% |
1,600 |
2025/6/23 |
668 |
677 |
668 |
677 |
-0.15% |
1,100 |
2025/6/20 |
667 |
688 |
663 |
678 |
+0.15% |
4,400 |
2025/6/19 |
673 |
678 |
673 |
677 |
+0.15% |
700 |
2025/6/18 |
660 |
676 |
658 |
676 |
-0.29% |
5,100 |
2025/6/17 |
659 |
678 |
657 |
678 |
+0.59% |
7,200 |
2025/6/16 |
664 |
674 |
664 |
674 |
+0.00% |
1,400 |
2025/6/13 |
669 |
674 |
667 |
674 |
+0.75% |
2,100 |
2025/6/12 |
666 |
675 |
665 |
669 |
-0.74% |
2,000 |
2025/6/11 |
678 |
678 |
669 |
674 |
-0.44% |
500 |
2025/6/10 |
671 |
678 |
671 |
677 |
-0.15% |
3,400 |
2025/6/9 |
672 |
678 |
672 |
678 |
+0.15% |
500 |
2025/6/6 |
668 |
677 |
667 |
677 |
+0.45% |
1,700 |
2025/6/5 |
665 |
674 |
665 |
674 |
-0.15% |
1,800 |
2025/6/4 |
675 |
676 |
671 |
675 |
+1.50% |
6,300 |
2025/6/3 |
660 |
674 |
660 |
665 |
-1.48% |
5,700 |
2025/6/2 |
670 |
681 |
670 |
675 |
-0.74% |
2,400 |
2025/5/30 |
681 |
681 |
670 |
680 |
+0.29% |
1,500 |
2025/5/29 |
672 |
678 |
672 |
678 |
+0.89% |
200 |
2025/5/28 |
674 |
676 |
672 |
672 |
-0.15% |
2,000 |
2025/5/27 |
673 |
680 |
666 |
673 |
+0.30% |
1,800 |
2025/5/26 |
669 |
673 |
664 |
671 |
-0.45% |
1,700 |
2025/5/23 |
687 |
687 |
670 |
674 |
-2.03% |
2,600 |
2025/5/22 |
684 |
689 |
677 |
688 |
+0.58% |
220,500 |
2025/5/21 |
673 |
686 |
673 |
684 |
+1.94% |
1,900 |
2025/5/20 |
690 |
698 |
671 |
671 |
-2.75% |
2,100 |
2025/5/19 |
671 |
690 |
667 |
690 |
-0.86% |
3,500 |
2025/5/16 |
695 |
696 |
675 |
696 |
+0.87% |
4,300 |
2025/5/15 |
680 |
690 |
680 |
690 |
+0.00% |
7,700 |
2025/5/14 |
693 |
696 |
686 |
690 |
+1.92% |
4,200 |
2025/5/13 |
678 |
680 |
662 |
677 |
-0.44% |
2,700 |
2025/5/12 |
672 |
680 |
665 |
680 |
+2.10% |
3,500 |
2025/5/9 |
655 |
666 |
655 |
666 |
+1.68% |
3,100 |
2025/5/8 |
653 |
655 |
650 |
655 |
+0.15% |
500 |
2025/5/7 |
653 |
655 |
653 |
654 |
-0.30% |
400 |
2025/5/2 |
656 |
665 |
656 |
656 |
-1.50% |
1,100 |
2025/5/1 |
660 |
667 |
650 |
666 |
+2.46% |
1,800 |
2025/4/30 |
650 |
650 |
650 |
650 |
-1.52% |
700 |
2025/4/28 |
660 |
660 |
647 |
660 |
+0.00% |
1,500 |
2025/4/25 |
654 |
660 |
654 |
660 |
-0.60% |
1,100 |
2025/4/24 |
655 |
667 |
655 |
664 |
+2.15% |
1,400 |
2025/4/22 |
635 |
650 |
634 |
650 |
+0.00% |
2,900 |
2025/4/21 |
650 |
650 |
650 |
650 |
+1.09% |
100 |
2025/4/17 |
610 |
643 |
610 |
643 |
+2.06% |
5,400 |
2025/4/16 |
630 |
630 |
630 |
630 |
+0.00% |
100 |
2025/4/15 |
620 |
630 |
620 |
630 |
+3.28% |
600 |
2025/4/14 |
620 |
620 |
610 |
610 |
+0.16% |
1,600 |
2025/4/11 |
609 |
609 |
608 |
609 |
+0.16% |
4,500 |
2025/4/10 |
609 |
622 |
603 |
608 |
+1.50% |
4,700 |
2025/4/9 |
589 |
599 |
589 |
599 |
-1.64% |
400 |
2025/4/8 |
610 |
610 |
600 |
609 |
+3.22% |
600 |
2025/4/7 |
590 |
590 |
555 |
590 |
-4.84% |
8,600 |
2025/4/4 |
610 |
620 |
610 |
620 |
-3.12% |
400 |
2025/4/3 |
647 |
647 |
637 |
640 |
-2.29% |
1,000 |
2025/4/1 |
655 |
655 |
655 |
655 |
+1.55% |
100 |
2025/3/31 |
655 |
655 |
640 |
645 |
-1.53% |
800 |
2025/3/28 |
641 |
661 |
641 |
655 |
+0.00% |
1,400 |
2025/3/27 |
647 |
655 |
640 |
655 |
-0.30% |
1,200 |
2025/3/25 |
668 |
668 |
626 |
657 |
-0.90% |
9,600 |
2025/3/24 |
674 |
674 |
658 |
663 |
-2.21% |
2,400 |
2025/3/21 |
650 |
678 |
636 |
678 |
+4.15% |
12,700 |
2025/3/19 |
641 |
651 |
641 |
651 |
+0.46% |
400 |
2025/3/18 |
647 |
650 |
631 |
648 |
+0.15% |
3,800 |
2025/3/17 |
659 |
659 |
643 |
647 |
-1.82% |
5,000 |
2025/3/14 |
659 |
663 |
645 |
659 |
-0.30% |
3,100 |
2025/3/13 |
662 |
662 |
652 |
661 |
-1.64% |
900 |
2025/3/12 |
670 |
676 |
652 |
672 |
+0.30% |
2,500 |
2025/3/10 |
670 |
670 |
670 |
670 |
+1.36% |
200 |
2025/3/7 |
661 |
661 |
661 |
661 |
+0.00% |
200 |
2025/3/6 |
665 |
665 |
655 |
661 |
+0.46% |
1,000 |
2025/3/4 |
641 |
658 |
640 |
658 |
+1.23% |
1,600 |
2025/3/3 |
646 |
650 |
636 |
650 |
-0.91% |
700 |
2025/2/28 |
656 |
656 |
656 |
656 |
+0.00% |
100 |
2025/2/27 |
655 |
656 |
645 |
656 |
+1.08% |
400 |
2025/2/26 |
644 |
649 |
637 |
649 |
+0.31% |
2,300 |
2025/2/25 |
662 |
663 |
647 |
647 |
+0.78% |
2,300 |
2025/2/21 |
652 |
652 |
639 |
642 |
-1.53% |
500 |
2025/2/20 |
644 |
652 |
637 |
652 |
-0.15% |
900 |
2025/2/19 |
650 |
653 |
645 |
653 |
+0.00% |
1,100 |
2025/2/18 |
638 |
653 |
638 |
653 |
+1.71% |
500 |
2025/2/17 |
660 |
660 |
629 |
642 |
-4.89% |
9,700 |
2025/2/14 |
676 |
690 |
666 |
675 |
-0.88% |
15,200 |
2025/2/13 |
679 |
684 |
674 |
681 |
+0.00% |
2,700 |
2025/2/12 |
683 |
684 |
680 |
681 |
+0.00% |
1,600 |
2025/2/10 |
681 |
683 |
677 |
681 |
-0.44% |
1,300 |
2025/2/7 |
674 |
684 |
673 |
684 |
+0.00% |
700 |
2025/2/6 |
674 |
684 |
672 |
684 |
+0.00% |
600 |
2025/2/5 |
684 |
684 |
684 |
684 |
+0.00% |
100 |
2025/2/4 |
684 |
684 |
684 |
684 |
+1.33% |
100 |
2025/2/3 |
677 |
677 |
675 |
675 |
-1.46% |
500 |
2025/1/31 |
680 |
685 |
680 |
685 |
+0.59% |
300 |
2025/1/30 |
673 |
681 |
673 |
681 |
+1.19% |
3,800 |
2025/1/29 |
675 |
675 |
665 |
673 |
+0.15% |
1,500 |
2025/1/28 |
672 |
672 |
672 |
672 |
+0.00% |
300 |
2025/1/27 |
672 |
672 |
670 |
672 |
+0.15% |
1,700 |
2025/1/24 |
672 |
672 |
666 |
671 |
-0.15% |
1,200 |
2025/1/23 |
669 |
672 |
669 |
672 |
+0.00% |
700 |
2025/1/22 |
667 |
672 |
667 |
672 |
+0.00% |
1,300 |
2025/1/21 |
672 |
672 |
664 |
672 |
+0.00% |
700 |
2025/1/20 |
667 |
672 |
667 |
672 |
+0.00% |
300 |
2025/1/17 |
665 |
672 |
665 |
672 |
+0.00% |
400 |
2025/1/15 |
673 |
673 |
665 |
672 |
-0.15% |
1,600 |
2025/1/14 |
662 |
673 |
662 |
673 |
+2.12% |
1,800 |
2025/1/10 |
654 |
659 |
654 |
659 |
-0.15% |
500 |
2025/1/9 |
660 |
660 |
660 |
660 |
+0.00% |
300 |
2025/1/8 |
658 |
660 |
655 |
660 |
+0.92% |
2,400 |
2025/1/7 |
665 |
665 |
654 |
654 |
-0.46% |
1,300 |
2025/1/6 |
665 |
665 |
651 |
657 |
-0.15% |
1,000 |
2024/12/30 |
649 |
664 |
641 |
658 |
-0.15% |
1,100 |
|