| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
2,566 |
2,566 |
2,558 |
2,558 |
-0.47% |
300 |
| 2025/7/10 |
2,557 |
2,604 |
2,554 |
2,570 |
+0.51% |
500 |
| 2025/7/9 |
2,550 |
2,557 |
2,546 |
2,557 |
-0.51% |
400 |
| 2025/7/8 |
2,620 |
2,620 |
2,570 |
2,570 |
-2.76% |
500 |
| 2025/7/7 |
2,695 |
2,743 |
2,643 |
2,643 |
-3.72% |
600 |
| 2025/6/30 |
2,745 |
2,745 |
2,745 |
2,745 |
+0.59% |
200 |
| 2025/6/25 |
2,729 |
2,729 |
2,729 |
2,729 |
+0.00% |
200 |
| 2025/6/24 |
2,739 |
2,739 |
2,689 |
2,729 |
+1.49% |
300 |
| 2025/6/18 |
2,689 |
2,689 |
2,689 |
2,689 |
-1.83% |
100 |
| 2025/6/16 |
2,690 |
2,739 |
2,690 |
2,739 |
+3.75% |
200 |
| 2025/6/13 |
2,640 |
2,640 |
2,640 |
2,640 |
-1.86% |
100 |
| 2025/6/12 |
2,690 |
2,690 |
2,690 |
2,690 |
+1.89% |
300 |
| 2025/6/11 |
2,639 |
2,690 |
2,639 |
2,640 |
+0.04% |
600 |
| 2025/6/10 |
2,639 |
2,639 |
2,638 |
2,639 |
+1.77% |
400 |
| 2025/6/9 |
2,593 |
2,593 |
2,593 |
2,593 |
+1.29% |
100 |
| 2025/6/4 |
2,560 |
2,560 |
2,560 |
2,560 |
+0.00% |
100 |
| 2025/6/3 |
2,595 |
2,645 |
2,547 |
2,560 |
+0.59% |
700 |
| 2025/6/2 |
2,545 |
2,545 |
2,545 |
2,545 |
-0.55% |
200 |
| 2025/5/30 |
2,541 |
2,559 |
2,541 |
2,559 |
+0.51% |
200 |
| 2025/5/27 |
2,545 |
2,546 |
2,545 |
2,546 |
+0.16% |
200 |
| 2025/5/26 |
2,640 |
2,640 |
2,540 |
2,542 |
-4.08% |
400 |
| 2025/5/23 |
2,601 |
2,650 |
2,600 |
2,650 |
+1.84% |
900 |
| 2025/5/22 |
2,538 |
2,602 |
2,538 |
2,602 |
+1.13% |
2,200 |
| 2025/5/21 |
2,684 |
3,100 |
2,562 |
2,573 |
-4.81% |
29,500 |
| 2025/5/20 |
2,612 |
2,703 |
2,612 |
2,703 |
+3.52% |
300 |
| 2025/5/19 |
2,610 |
2,675 |
2,600 |
2,611 |
-10.27% |
10,200 |
| 2025/5/16 |
2,685 |
3,100 |
2,634 |
2,910 |
+11.92% |
17,600 |
| 2025/5/15 |
2,649 |
2,649 |
2,500 |
2,600 |
-1.85% |
1,200 |
| 2025/5/14 |
2,577 |
2,710 |
2,566 |
2,649 |
+1.88% |
1,400 |
| 2025/5/13 |
2,780 |
2,780 |
2,579 |
2,600 |
+4.84% |
6,000 |
| 2025/5/12 |
2,459 |
2,480 |
2,402 |
2,480 |
+0.85% |
1,400 |
| 2025/5/9 |
2,450 |
2,459 |
2,450 |
2,459 |
+2.46% |
600 |
| 2025/5/8 |
2,357 |
2,400 |
2,357 |
2,400 |
+1.82% |
400 |
| 2025/5/7 |
2,375 |
2,375 |
2,357 |
2,357 |
-0.76% |
200 |
| 2025/5/2 |
2,479 |
2,479 |
2,375 |
2,375 |
-2.22% |
1,600 |
| 2025/4/30 |
2,429 |
2,429 |
2,429 |
2,429 |
+2.10% |
100 |
| 2025/4/28 |
2,370 |
2,429 |
2,370 |
2,379 |
-3.68% |
1,000 |
| 2025/4/25 |
2,470 |
2,470 |
2,470 |
2,470 |
+0.00% |
200 |
| 2025/4/24 |
2,470 |
2,470 |
2,470 |
2,470 |
+0.00% |
200 |
| 2025/4/23 |
2,450 |
2,480 |
2,450 |
2,470 |
+2.92% |
500 |
| 2025/4/22 |
2,385 |
2,400 |
2,385 |
2,400 |
+2.17% |
500 |
| 2025/4/21 |
2,349 |
2,349 |
2,349 |
2,349 |
+0.00% |
100 |
| 2025/4/17 |
2,271 |
2,350 |
2,226 |
2,349 |
+1.21% |
2,000 |
| 2025/4/16 |
2,321 |
2,321 |
2,321 |
2,321 |
+0.04% |
100 |
| 2025/4/15 |
2,320 |
2,320 |
2,320 |
2,320 |
+0.00% |
100 |
| 2025/4/14 |
2,300 |
2,340 |
2,300 |
2,320 |
+0.87% |
400 |
| 2025/4/11 |
2,349 |
2,349 |
2,300 |
2,300 |
-4.13% |
200 |
| 2025/4/8 |
2,202 |
2,399 |
2,202 |
2,399 |
+9.29% |
300 |
| 2025/4/7 |
2,251 |
2,251 |
2,195 |
2,195 |
-2.88% |
800 |
| 2025/4/4 |
2,324 |
2,324 |
2,260 |
2,260 |
-3.21% |
1,200 |
| 2025/4/3 |
2,325 |
2,335 |
2,321 |
2,335 |
+0.04% |
500 |
| 2025/4/2 |
2,334 |
2,334 |
2,334 |
2,334 |
+0.17% |
100 |
| 2025/4/1 |
2,358 |
2,358 |
2,330 |
2,330 |
+0.00% |
500 |
| 2025/3/31 |
2,321 |
2,330 |
2,321 |
2,330 |
+0.39% |
300 |
| 2025/3/28 |
2,500 |
2,500 |
2,321 |
2,321 |
-8.22% |
2,500 |
| 2025/3/27 |
2,509 |
2,529 |
2,509 |
2,529 |
+0.16% |
1,000 |
| 2025/3/26 |
2,530 |
2,530 |
2,515 |
2,525 |
-0.20% |
1,300 |
| 2025/3/25 |
2,530 |
2,588 |
2,530 |
2,530 |
-1.94% |
1,000 |
| 2025/3/24 |
2,600 |
2,605 |
2,530 |
2,580 |
-0.58% |
2,800 |
| 2025/3/21 |
2,590 |
2,595 |
2,590 |
2,595 |
+0.19% |
400 |
| 2025/3/19 |
2,590 |
2,590 |
2,590 |
2,590 |
+0.00% |
200 |
| 2025/3/18 |
2,580 |
2,590 |
2,580 |
2,590 |
+0.43% |
600 |
| 2025/3/17 |
2,575 |
2,579 |
2,573 |
2,579 |
+1.90% |
800 |
| 2025/3/13 |
2,531 |
2,531 |
2,531 |
2,531 |
+0.04% |
100 |
| 2025/3/11 |
2,572 |
2,572 |
2,530 |
2,530 |
+0.00% |
800 |
| 2025/3/10 |
2,546 |
2,546 |
2,525 |
2,530 |
-0.63% |
800 |
| 2025/3/7 |
2,550 |
2,550 |
2,525 |
2,546 |
-0.16% |
500 |
| 2025/3/6 |
2,550 |
2,550 |
2,550 |
2,550 |
+0.00% |
200 |
| 2025/3/5 |
2,550 |
2,550 |
2,550 |
2,550 |
+0.00% |
100 |
| 2025/3/4 |
2,550 |
2,550 |
2,550 |
2,550 |
+0.00% |
100 |
| 2025/3/3 |
2,527 |
2,563 |
2,513 |
2,550 |
-1.05% |
400 |
| 2025/2/28 |
2,553 |
2,580 |
2,541 |
2,577 |
-0.12% |
900 |
| 2025/2/27 |
2,568 |
2,580 |
2,540 |
2,580 |
+0.47% |
400 |
| 2025/2/26 |
2,524 |
2,568 |
2,524 |
2,568 |
+1.74% |
500 |
| 2025/2/25 |
2,505 |
2,524 |
2,505 |
2,524 |
+0.88% |
700 |
| 2025/2/21 |
2,500 |
2,502 |
2,500 |
2,502 |
+0.08% |
300 |
| 2025/2/20 |
2,500 |
2,500 |
2,500 |
2,500 |
+0.64% |
200 |
| 2025/2/19 |
2,487 |
2,487 |
2,484 |
2,484 |
+0.16% |
400 |
| 2025/2/18 |
2,478 |
2,507 |
2,478 |
2,480 |
-0.40% |
400 |
| 2025/2/17 |
2,487 |
2,540 |
2,476 |
2,490 |
-1.85% |
2,200 |
| 2025/2/14 |
2,590 |
2,590 |
2,537 |
2,537 |
-0.12% |
500 |
| 2025/2/13 |
2,489 |
2,540 |
2,460 |
2,540 |
+1.64% |
3,000 |
| 2025/2/12 |
2,490 |
2,499 |
2,490 |
2,499 |
+0.00% |
300 |
| 2025/2/10 |
2,499 |
2,499 |
2,499 |
2,499 |
+0.00% |
100 |
| 2025/2/7 |
2,499 |
2,499 |
2,499 |
2,499 |
-0.04% |
100 |
| 2025/2/5 |
2,466 |
2,500 |
2,466 |
2,500 |
+0.81% |
200 |
| 2025/2/4 |
2,452 |
2,480 |
2,452 |
2,480 |
+1.06% |
1,000 |
| 2025/2/3 |
2,397 |
2,459 |
2,347 |
2,454 |
+2.38% |
1,700 |
| 2025/1/31 |
2,345 |
2,397 |
2,345 |
2,397 |
+2.22% |
400 |
| 2025/1/30 |
2,328 |
2,345 |
2,320 |
2,345 |
+1.96% |
700 |
| 2025/1/29 |
2,299 |
2,300 |
2,299 |
2,300 |
+0.09% |
1,200 |
| 2025/1/28 |
2,297 |
2,298 |
2,297 |
2,298 |
+0.66% |
200 |
| 2025/1/27 |
2,299 |
2,299 |
2,283 |
2,283 |
-0.74% |
700 |
| 2025/1/24 |
2,300 |
2,300 |
2,300 |
2,300 |
-0.43% |
300 |
| 2025/1/23 |
2,312 |
2,321 |
2,310 |
2,310 |
-0.52% |
600 |
| 2025/1/22 |
2,322 |
2,322 |
2,322 |
2,322 |
+0.00% |
100 |
| 2025/1/20 |
2,312 |
2,322 |
2,283 |
2,322 |
-0.30% |
800 |
| 2025/1/17 |
2,329 |
2,329 |
2,329 |
2,329 |
+0.56% |
100 |
| 2025/1/15 |
2,315 |
2,317 |
2,315 |
2,316 |
+0.87% |
600 |
| 2025/1/14 |
2,347 |
2,347 |
2,296 |
2,296 |
-6.17% |
600 |
| 2025/1/9 |
2,359 |
2,448 |
2,358 |
2,447 |
+3.73% |
2,000 |
| 2025/1/8 |
2,313 |
2,359 |
2,313 |
2,359 |
+2.12% |
400 |
| 2025/1/7 |
2,311 |
2,311 |
2,309 |
2,310 |
-1.03% |
300 |
| 2025/1/6 |
2,299 |
2,334 |
2,299 |
2,334 |
+1.92% |
300 |
| 2024/12/30 |
2,258 |
2,290 |
2,258 |
2,290 |
+0.04% |
900 |
| 2024/12/26 |
2,289 |
2,289 |
2,289 |
2,289 |
+0.00% |
100 |
| 2024/12/25 |
2,279 |
2,289 |
2,251 |
2,289 |
+0.44% |
600 |
| 2024/12/24 |
2,262 |
2,279 |
2,254 |
2,279 |
+0.75% |
900 |
| 2024/12/23 |
2,271 |
2,271 |
2,262 |
2,262 |
-0.44% |
400 |
| 2024/12/20 |
2,280 |
2,280 |
2,258 |
2,272 |
+0.71% |
700 |
| 2024/12/19 |
2,256 |
2,256 |
2,256 |
2,256 |
-0.79% |
100 |
| 2024/12/18 |
2,279 |
2,279 |
2,274 |
2,274 |
-0.13% |
400 |
| 2024/12/16 |
2,277 |
2,277 |
2,277 |
2,277 |
+0.49% |
400 |
| 2024/12/13 |
2,266 |
2,266 |
2,266 |
2,266 |
+0.00% |
100 |
| 2024/12/11 |
2,233 |
2,266 |
2,233 |
2,266 |
+1.39% |
600 |
| 2024/12/10 |
2,260 |
2,260 |
2,235 |
2,235 |
-1.11% |
400 |
| 2024/12/6 |
2,258 |
2,260 |
2,258 |
2,260 |
+1.16% |
700 |
| 2024/12/5 |
2,251 |
2,251 |
2,234 |
2,234 |
-1.50% |
300 |
| 2024/12/4 |
2,267 |
2,268 |
2,267 |
2,268 |
+0.80% |
200 |
| 2024/12/3 |
2,249 |
2,250 |
2,249 |
2,250 |
-1.27% |
300 |
| 2024/12/2 |
2,260 |
2,279 |
2,260 |
2,279 |
+3.12% |
700 |
| 2024/11/29 |
2,250 |
2,250 |
2,200 |
2,210 |
-1.78% |
2,900 |
| 2024/11/28 |
2,250 |
2,250 |
2,250 |
2,250 |
+0.63% |
100 |
|
