| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/12 |
2,539 |
2,539 |
2,539 |
2,539 |
+0.04% |
19,200 |
| 2025/6/11 |
2,538 |
2,538 |
2,538 |
2,538 |
+0.04% |
1,600 |
| 2025/6/10 |
2,537 |
2,538 |
2,537 |
2,537 |
+0.00% |
3,900 |
| 2025/6/9 |
2,537 |
2,538 |
2,537 |
2,537 |
+0.04% |
6,900 |
| 2025/6/6 |
2,536 |
2,537 |
2,536 |
2,536 |
+0.04% |
6,400 |
| 2025/6/5 |
2,536 |
2,540 |
2,535 |
2,535 |
+0.00% |
1,500 |
| 2025/6/4 |
2,540 |
2,542 |
2,535 |
2,535 |
-0.20% |
46,400 |
| 2025/6/3 |
2,542 |
2,549 |
2,540 |
2,540 |
-0.04% |
54,500 |
| 2025/6/2 |
2,542 |
2,542 |
2,541 |
2,541 |
+0.04% |
7,800 |
| 2025/5/30 |
2,540 |
2,545 |
2,536 |
2,540 |
-0.16% |
5,300 |
| 2025/5/29 |
2,541 |
2,548 |
2,541 |
2,544 |
+0.16% |
9,300 |
| 2025/5/28 |
2,540 |
2,543 |
2,540 |
2,540 |
+0.00% |
7,800 |
| 2025/5/27 |
2,540 |
2,545 |
2,539 |
2,540 |
+0.00% |
9,300 |
| 2025/5/26 |
2,541 |
2,543 |
2,540 |
2,540 |
-0.08% |
800 |
| 2025/5/23 |
2,546 |
2,547 |
2,542 |
2,542 |
-0.04% |
700 |
| 2025/5/22 |
2,542 |
2,543 |
2,542 |
2,543 |
+0.08% |
1,200 |
| 2025/5/21 |
2,542 |
2,542 |
2,535 |
2,541 |
-0.08% |
11,800 |
| 2025/5/20 |
2,542 |
2,543 |
2,542 |
2,543 |
+0.00% |
1,900 |
| 2025/5/19 |
2,542 |
2,545 |
2,542 |
2,543 |
+0.04% |
400 |
| 2025/5/16 |
2,542 |
2,543 |
2,542 |
2,542 |
-0.04% |
10,200 |
| 2025/5/15 |
2,542 |
2,543 |
2,542 |
2,543 |
+0.04% |
1,300 |
| 2025/5/14 |
2,543 |
2,543 |
2,542 |
2,542 |
-0.04% |
900 |
| 2025/5/13 |
2,542 |
2,543 |
2,542 |
2,543 |
+0.04% |
6,000 |
| 2025/5/12 |
2,542 |
2,547 |
2,542 |
2,542 |
+0.04% |
4,400 |
| 2025/5/9 |
2,543 |
2,543 |
2,541 |
2,541 |
-0.12% |
16,400 |
| 2025/5/8 |
2,545 |
2,545 |
2,544 |
2,544 |
-0.12% |
1,600 |
| 2025/5/7 |
2,544 |
2,549 |
2,544 |
2,547 |
+0.04% |
1,300 |
| 2025/5/2 |
2,544 |
2,546 |
2,544 |
2,546 |
+0.00% |
1,800 |
| 2025/5/1 |
2,546 |
2,546 |
2,546 |
2,546 |
+0.00% |
200 |
| 2025/4/30 |
2,545 |
2,546 |
2,545 |
2,546 |
+0.04% |
3,300 |
| 2025/4/28 |
2,545 |
2,545 |
2,545 |
2,545 |
+0.00% |
500 |
| 2025/4/25 |
2,545 |
2,546 |
2,544 |
2,545 |
+0.04% |
700 |
| 2025/4/24 |
2,545 |
2,545 |
2,543 |
2,544 |
-0.04% |
1,300 |
| 2025/4/23 |
2,544 |
2,545 |
2,541 |
2,545 |
+0.08% |
14,000 |
| 2025/4/22 |
2,544 |
2,549 |
2,543 |
2,543 |
-0.24% |
7,400 |
| 2025/4/21 |
2,545 |
2,550 |
2,545 |
2,549 |
+0.00% |
2,500 |
| 2025/4/18 |
2,549 |
2,549 |
2,543 |
2,549 |
+0.00% |
1,300 |
| 2025/4/17 |
2,553 |
2,555 |
2,541 |
2,549 |
+0.00% |
9,500 |
| 2025/4/16 |
2,540 |
2,549 |
2,540 |
2,549 |
+0.35% |
4,700 |
| 2025/4/15 |
2,548 |
2,608 |
2,536 |
2,540 |
+0.04% |
50,000 |
| 2025/4/14 |
2,550 |
2,550 |
2,539 |
2,539 |
-0.43% |
2,500 |
| 2025/4/11 |
2,536 |
2,550 |
2,536 |
2,550 |
+0.55% |
2,200 |
| 2025/4/10 |
2,538 |
2,538 |
2,536 |
2,536 |
+0.00% |
4,700 |
| 2025/4/9 |
2,537 |
2,539 |
2,535 |
2,536 |
-0.08% |
6,900 |
| 2025/4/8 |
2,538 |
2,540 |
2,538 |
2,538 |
+0.12% |
4,000 |
| 2025/4/7 |
2,536 |
2,538 |
2,535 |
2,535 |
-0.04% |
8,700 |
| 2025/4/4 |
2,536 |
2,537 |
2,536 |
2,536 |
+0.04% |
1,900 |
| 2025/4/3 |
2,535 |
2,537 |
2,535 |
2,535 |
+0.00% |
4,100 |
| 2025/4/2 |
2,539 |
2,540 |
2,535 |
2,535 |
-0.12% |
8,900 |
| 2025/4/1 |
2,539 |
2,542 |
2,538 |
2,538 |
-0.24% |
3,300 |
| 2025/3/31 |
2,541 |
2,553 |
2,541 |
2,544 |
+0.08% |
43,100 |
| 2025/3/28 |
2,544 |
2,545 |
2,542 |
2,542 |
-0.12% |
26,200 |
| 2025/3/27 |
2,544 |
2,545 |
2,544 |
2,545 |
+0.04% |
25,100 |
| 2025/3/26 |
2,542 |
2,544 |
2,542 |
2,544 |
+0.08% |
20,800 |
| 2025/3/25 |
2,543 |
2,544 |
2,542 |
2,542 |
-0.04% |
15,500 |
| 2025/3/24 |
2,543 |
2,544 |
2,543 |
2,543 |
-0.04% |
23,700 |
| 2025/3/21 |
2,542 |
2,544 |
2,542 |
2,544 |
+0.08% |
23,500 |
| 2025/3/19 |
2,542 |
2,543 |
2,542 |
2,542 |
+0.00% |
23,500 |
| 2025/3/18 |
2,542 |
2,543 |
2,542 |
2,542 |
+0.04% |
20,000 |
| 2025/3/17 |
2,541 |
2,542 |
2,541 |
2,541 |
+0.00% |
11,300 |
| 2025/3/14 |
2,541 |
2,542 |
2,541 |
2,541 |
+0.00% |
25,600 |
| 2025/3/13 |
2,540 |
2,541 |
2,540 |
2,541 |
+0.04% |
23,300 |
| 2025/3/12 |
2,540 |
2,541 |
2,540 |
2,540 |
+0.00% |
11,200 |
| 2025/3/11 |
2,540 |
2,541 |
2,540 |
2,540 |
+0.00% |
15,700 |
| 2025/3/10 |
2,540 |
2,541 |
2,540 |
2,540 |
-0.04% |
10,500 |
| 2025/3/7 |
2,540 |
2,541 |
2,539 |
2,541 |
+0.04% |
13,200 |
| 2025/3/6 |
2,540 |
2,541 |
2,539 |
2,540 |
+0.04% |
22,400 |
| 2025/3/5 |
2,539 |
2,540 |
2,539 |
2,539 |
-0.04% |
12,300 |
| 2025/3/4 |
2,540 |
2,541 |
2,539 |
2,540 |
+0.00% |
44,100 |
| 2025/3/3 |
2,543 |
2,543 |
2,540 |
2,540 |
+0.00% |
48,100 |
| 2025/2/28 |
2,540 |
2,543 |
2,539 |
2,540 |
+0.00% |
35,200 |
| 2025/2/27 |
2,539 |
2,541 |
2,539 |
2,540 |
+0.04% |
39,500 |
| 2025/2/26 |
2,539 |
2,541 |
2,539 |
2,539 |
+0.00% |
56,300 |
| 2025/2/25 |
2,539 |
2,540 |
2,538 |
2,539 |
-0.04% |
130,000 |
| 2025/2/21 |
2,538 |
2,540 |
2,537 |
2,540 |
+0.04% |
133,400 |
| 2025/2/20 |
2,536 |
2,541 |
2,535 |
2,539 |
-0.08% |
119,700 |
| 2025/2/19 |
2,540 |
2,543 |
2,529 |
2,541 |
+52.70% |
472,300 |
| 2025/2/18 |
1,664 |
1,664 |
1,664 |
1,664 |
+21.99% |
5,800 |
| 2025/2/17 |
1,364 |
1,364 |
1,364 |
1,364 |
+28.20% |
8,200 |
| 2025/2/14 |
1,073 |
1,073 |
1,064 |
1,064 |
-0.84% |
800 |
| 2025/2/13 |
1,059 |
1,073 |
1,059 |
1,073 |
+1.32% |
3,600 |
| 2025/2/12 |
1,053 |
1,059 |
1,052 |
1,059 |
+0.57% |
2,700 |
| 2025/2/10 |
1,050 |
1,059 |
1,047 |
1,053 |
+0.29% |
3,100 |
| 2025/2/7 |
1,060 |
1,066 |
1,050 |
1,050 |
-0.76% |
3,000 |
| 2025/2/6 |
1,058 |
1,062 |
1,048 |
1,058 |
+0.00% |
3,500 |
| 2025/2/5 |
1,068 |
1,068 |
1,045 |
1,058 |
-0.47% |
7,700 |
| 2025/2/4 |
1,039 |
1,071 |
1,039 |
1,063 |
+3.10% |
13,200 |
| 2025/2/3 |
1,029 |
1,042 |
1,020 |
1,031 |
+0.19% |
10,300 |
| 2025/1/31 |
1,040 |
1,040 |
1,025 |
1,029 |
+3.11% |
19,000 |
| 2025/1/30 |
1,063 |
1,068 |
998 |
998 |
-6.47% |
61,400 |
| 2025/1/29 |
1,075 |
1,082 |
1,067 |
1,067 |
-0.74% |
8,200 |
| 2025/1/28 |
1,073 |
1,081 |
1,073 |
1,075 |
+0.19% |
1,800 |
| 2025/1/27 |
1,078 |
1,081 |
1,068 |
1,073 |
+0.19% |
3,800 |
| 2025/1/24 |
1,068 |
1,083 |
1,068 |
1,071 |
+0.00% |
4,700 |
| 2025/1/23 |
1,071 |
1,081 |
1,071 |
1,071 |
-0.37% |
2,100 |
| 2025/1/22 |
1,072 |
1,084 |
1,067 |
1,075 |
+0.09% |
3,900 |
| 2025/1/21 |
1,082 |
1,084 |
1,070 |
1,074 |
-1.01% |
7,600 |
| 2025/1/20 |
1,106 |
1,106 |
1,084 |
1,085 |
-2.43% |
10,300 |
| 2025/1/17 |
1,115 |
1,124 |
1,105 |
1,112 |
-0.27% |
6,900 |
| 2025/1/16 |
1,113 |
1,136 |
1,111 |
1,115 |
+0.18% |
8,200 |
| 2025/1/15 |
1,121 |
1,124 |
1,112 |
1,113 |
-0.62% |
4,600 |
| 2025/1/14 |
1,115 |
1,134 |
1,112 |
1,120 |
-0.18% |
3,400 |
| 2025/1/10 |
1,112 |
1,137 |
1,112 |
1,122 |
+0.45% |
1,100 |
| 2025/1/9 |
1,145 |
1,149 |
1,117 |
1,117 |
-2.45% |
1,300 |
| 2025/1/8 |
1,143 |
1,156 |
1,138 |
1,145 |
+0.09% |
2,100 |
| 2025/1/7 |
1,157 |
1,157 |
1,135 |
1,144 |
-0.09% |
1,600 |
| 2025/1/6 |
1,159 |
1,159 |
1,136 |
1,145 |
-0.26% |
2,000 |
| 2024/12/30 |
1,145 |
1,148 |
1,133 |
1,148 |
+1.15% |
3,000 |
| 2024/12/27 |
1,120 |
1,135 |
1,117 |
1,135 |
+2.53% |
6,000 |
| 2024/12/26 |
1,125 |
1,125 |
1,107 |
1,107 |
-0.63% |
7,400 |
| 2024/12/25 |
1,123 |
1,132 |
1,114 |
1,114 |
-0.80% |
1,500 |
| 2024/12/24 |
1,128 |
1,136 |
1,120 |
1,123 |
-0.80% |
3,000 |
| 2024/12/23 |
1,124 |
1,132 |
1,121 |
1,132 |
+0.35% |
2,000 |
| 2024/12/20 |
1,120 |
1,138 |
1,107 |
1,128 |
+0.62% |
5,500 |
| 2024/12/19 |
1,130 |
1,137 |
1,111 |
1,121 |
-1.15% |
5,600 |
| 2024/12/18 |
1,132 |
1,134 |
1,130 |
1,134 |
-0.26% |
1,100 |
| 2024/12/17 |
1,120 |
1,141 |
1,108 |
1,137 |
+1.52% |
9,300 |
| 2024/12/16 |
1,136 |
1,136 |
1,119 |
1,120 |
+1.27% |
15,700 |
| 2024/12/13 |
1,118 |
1,120 |
1,106 |
1,106 |
+0.00% |
8,600 |
| 2024/12/12 |
1,107 |
1,112 |
1,100 |
1,106 |
+0.09% |
1,800 |
| 2024/12/11 |
1,115 |
1,115 |
1,105 |
1,105 |
-0.90% |
3,000 |
| 2024/12/10 |
1,119 |
1,119 |
1,103 |
1,115 |
+0.81% |
4,100 |
| 2024/12/9 |
1,122 |
1,123 |
1,090 |
1,106 |
-0.18% |
7,400 |
|
![ナカヨ [上場廃止企業] 株価 チャート](/chart/s=6715/volb=1/e=250815.png)
