日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
343 |
345 |
340 |
345 |
+2.07% |
20,200 |
2025/7/31 |
335 |
347 |
334 |
338 |
+1.20% |
20,900 |
2025/7/30 |
332 |
340 |
332 |
334 |
-0.89% |
8,500 |
2025/7/29 |
345 |
345 |
337 |
337 |
-0.59% |
11,000 |
2025/7/28 |
347 |
347 |
338 |
339 |
-2.02% |
18,300 |
2025/7/25 |
345 |
346 |
345 |
346 |
+0.00% |
15,300 |
2025/7/24 |
341 |
346 |
337 |
346 |
+2.98% |
17,300 |
2025/7/23 |
337 |
345 |
335 |
336 |
-0.88% |
58,300 |
2025/7/22 |
335 |
339 |
332 |
339 |
+1.50% |
28,200 |
2025/7/18 |
334 |
339 |
333 |
334 |
+0.60% |
6,500 |
2025/7/17 |
334 |
337 |
331 |
332 |
+0.00% |
9,600 |
2025/7/16 |
343 |
345 |
330 |
332 |
-2.06% |
43,700 |
2025/7/15 |
340 |
346 |
337 |
339 |
+0.00% |
12,800 |
2025/7/14 |
340 |
341 |
338 |
339 |
+0.00% |
13,000 |
2025/7/11 |
340 |
340 |
335 |
339 |
+0.30% |
12,600 |
2025/7/10 |
342 |
343 |
338 |
338 |
-1.74% |
14,300 |
2025/7/9 |
348 |
348 |
339 |
344 |
-0.58% |
13,700 |
2025/7/8 |
338 |
357 |
334 |
346 |
+3.90% |
38,100 |
2025/7/7 |
338 |
340 |
333 |
333 |
-0.30% |
22,400 |
2025/7/4 |
336 |
336 |
331 |
334 |
+0.60% |
8,500 |
2025/7/3 |
333 |
336 |
330 |
332 |
+0.00% |
12,700 |
2025/7/2 |
336 |
338 |
330 |
332 |
-1.19% |
20,100 |
2025/7/1 |
337 |
340 |
336 |
336 |
-0.30% |
14,500 |
2025/6/30 |
345 |
346 |
334 |
337 |
-2.32% |
94,300 |
2025/6/27 |
347 |
347 |
342 |
345 |
+0.29% |
24,000 |
2025/6/26 |
343 |
349 |
340 |
344 |
+0.88% |
16,000 |
2025/6/25 |
344 |
344 |
340 |
341 |
-0.58% |
5,000 |
2025/6/24 |
342 |
343 |
341 |
343 |
+0.59% |
27,000 |
2025/6/23 |
349 |
349 |
340 |
341 |
-1.73% |
16,400 |
2025/6/20 |
345 |
352 |
341 |
347 |
+0.58% |
31,400 |
2025/6/19 |
347 |
349 |
341 |
345 |
+1.77% |
19,500 |
2025/6/18 |
348 |
354 |
339 |
339 |
-4.78% |
96,000 |
2025/6/17 |
356 |
356 |
350 |
356 |
+0.00% |
27,000 |
2025/6/16 |
340 |
358 |
338 |
356 |
-11.00% |
259,300 |
2025/6/13 |
399 |
400 |
389 |
400 |
+0.76% |
44,900 |
2025/6/12 |
400 |
414 |
392 |
397 |
-0.75% |
66,800 |
2025/6/11 |
397 |
401 |
396 |
400 |
+1.52% |
38,000 |
2025/6/10 |
380 |
394 |
378 |
394 |
+3.68% |
51,200 |
2025/6/9 |
380 |
380 |
380 |
380 |
+0.80% |
3,000 |
2025/6/6 |
382 |
382 |
374 |
377 |
-0.79% |
7,300 |
2025/6/5 |
375 |
380 |
375 |
380 |
+0.26% |
5,400 |
2025/6/4 |
378 |
380 |
375 |
379 |
+0.26% |
9,200 |
2025/6/3 |
379 |
380 |
375 |
378 |
-0.26% |
9,400 |
2025/6/2 |
377 |
381 |
374 |
379 |
-0.26% |
33,200 |
2025/5/30 |
380 |
381 |
376 |
380 |
+0.00% |
10,300 |
2025/5/29 |
378 |
382 |
377 |
380 |
-0.52% |
5,100 |
2025/5/28 |
380 |
382 |
377 |
382 |
+0.26% |
3,100 |
2025/5/27 |
380 |
382 |
377 |
381 |
+0.53% |
5,200 |
2025/5/26 |
373 |
380 |
373 |
379 |
+0.80% |
8,100 |
2025/5/23 |
373 |
378 |
373 |
376 |
+0.00% |
3,100 |
2025/5/22 |
377 |
377 |
373 |
376 |
+0.27% |
6,400 |
2025/5/21 |
376 |
386 |
372 |
375 |
-0.79% |
57,900 |
2025/5/20 |
380 |
381 |
378 |
378 |
-0.53% |
14,200 |
2025/5/19 |
379 |
380 |
377 |
380 |
+0.00% |
15,800 |
2025/5/16 |
380 |
380 |
375 |
380 |
+0.80% |
11,700 |
2025/5/15 |
378 |
378 |
374 |
377 |
+0.00% |
8,500 |
2025/5/14 |
379 |
379 |
375 |
377 |
-0.53% |
7,200 |
2025/5/13 |
376 |
383 |
376 |
379 |
-1.30% |
14,300 |
2025/5/12 |
380 |
399 |
376 |
384 |
+1.05% |
137,400 |
2025/5/9 |
378 |
380 |
375 |
380 |
+1.06% |
9,000 |
2025/5/8 |
376 |
380 |
376 |
376 |
-1.31% |
7,100 |
2025/5/7 |
384 |
385 |
377 |
381 |
-1.04% |
4,900 |
2025/5/2 |
386 |
386 |
384 |
385 |
+0.26% |
3,600 |
2025/5/1 |
390 |
390 |
384 |
384 |
-1.54% |
12,400 |
2025/4/30 |
392 |
392 |
390 |
390 |
-0.76% |
9,100 |
2025/4/28 |
395 |
397 |
390 |
393 |
+1.03% |
4,900 |
2025/4/25 |
393 |
393 |
387 |
389 |
-1.52% |
7,700 |
2025/4/24 |
396 |
398 |
391 |
395 |
-0.25% |
5,800 |
2025/4/23 |
383 |
398 |
383 |
396 |
+4.21% |
21,500 |
2025/4/22 |
390 |
400 |
369 |
380 |
-4.04% |
100,900 |
2025/4/21 |
399 |
402 |
386 |
396 |
-0.75% |
36,900 |
2025/4/18 |
383 |
399 |
381 |
399 |
+3.10% |
24,100 |
2025/4/17 |
389 |
389 |
376 |
387 |
+1.31% |
32,500 |
2025/4/16 |
365 |
393 |
365 |
382 |
+7.00% |
85,200 |
2025/4/15 |
345 |
364 |
340 |
357 |
+5.31% |
75,400 |
2025/4/14 |
342 |
345 |
338 |
339 |
-0.59% |
8,500 |
2025/4/11 |
330 |
341 |
330 |
341 |
+2.40% |
11,000 |
2025/4/10 |
326 |
355 |
326 |
333 |
+4.72% |
19,600 |
2025/4/9 |
320 |
324 |
315 |
318 |
-3.05% |
26,700 |
2025/4/8 |
315 |
333 |
315 |
328 |
+6.49% |
19,500 |
2025/4/7 |
308 |
344 |
293 |
308 |
-11.49% |
82,100 |
2025/4/4 |
365 |
365 |
340 |
348 |
-6.45% |
53,000 |
2025/4/3 |
380 |
381 |
372 |
372 |
-3.12% |
104,100 |
2025/4/2 |
389 |
390 |
382 |
384 |
-1.29% |
23,400 |
2025/4/1 |
389 |
391 |
388 |
389 |
+0.00% |
5,000 |
2025/3/31 |
391 |
393 |
388 |
389 |
-1.02% |
21,500 |
2025/3/28 |
392 |
395 |
391 |
393 |
-0.25% |
8,600 |
2025/3/27 |
395 |
395 |
393 |
394 |
-0.51% |
3,400 |
2025/3/26 |
395 |
396 |
393 |
396 |
+0.76% |
7,800 |
2025/3/25 |
395 |
397 |
393 |
393 |
-1.01% |
16,400 |
2025/3/24 |
396 |
398 |
395 |
397 |
+0.25% |
4,700 |
2025/3/21 |
397 |
399 |
396 |
396 |
+0.00% |
12,000 |
2025/3/19 |
395 |
399 |
394 |
396 |
+0.76% |
9,100 |
2025/3/18 |
395 |
396 |
391 |
393 |
-0.25% |
11,300 |
2025/3/17 |
392 |
397 |
390 |
394 |
-2.96% |
36,800 |
2025/3/14 |
403 |
412 |
400 |
406 |
+1.00% |
27,700 |
2025/3/13 |
401 |
403 |
398 |
402 |
+0.75% |
6,300 |
2025/3/12 |
399 |
403 |
395 |
399 |
+0.00% |
12,300 |
2025/3/11 |
398 |
400 |
396 |
399 |
+0.00% |
14,100 |
2025/3/10 |
402 |
402 |
398 |
399 |
-0.25% |
6,100 |
2025/3/7 |
401 |
402 |
400 |
400 |
+0.00% |
3,600 |
2025/3/6 |
396 |
401 |
396 |
400 |
+1.01% |
14,300 |
2025/3/5 |
396 |
398 |
393 |
396 |
+0.00% |
8,100 |
2025/3/4 |
400 |
401 |
395 |
396 |
-1.49% |
14,800 |
2025/3/3 |
402 |
404 |
400 |
402 |
+0.25% |
9,200 |
2025/2/28 |
400 |
402 |
398 |
401 |
+0.50% |
10,100 |
2025/2/27 |
400 |
402 |
399 |
399 |
+0.25% |
8,700 |
2025/2/26 |
398 |
401 |
396 |
398 |
+0.00% |
17,200 |
2025/2/25 |
399 |
404 |
397 |
398 |
+0.00% |
13,900 |
2025/2/21 |
400 |
400 |
398 |
398 |
-0.50% |
10,800 |
2025/2/20 |
400 |
401 |
399 |
400 |
+0.00% |
8,200 |
2025/2/19 |
400 |
401 |
399 |
400 |
+0.25% |
14,000 |
2025/2/18 |
400 |
400 |
395 |
399 |
-0.25% |
13,100 |
2025/2/17 |
399 |
400 |
394 |
400 |
+1.27% |
21,000 |
2025/2/14 |
399 |
399 |
395 |
395 |
-0.50% |
5,900 |
2025/2/13 |
400 |
401 |
397 |
397 |
-0.50% |
4,900 |
2025/2/12 |
400 |
402 |
399 |
399 |
+0.00% |
8,100 |
2025/2/10 |
395 |
399 |
393 |
399 |
+1.27% |
14,800 |
2025/2/7 |
395 |
396 |
393 |
394 |
-0.25% |
10,100 |
2025/2/6 |
398 |
400 |
395 |
395 |
-0.50% |
10,500 |
2025/2/5 |
402 |
402 |
393 |
397 |
-1.24% |
8,400 |
2025/2/4 |
394 |
402 |
394 |
402 |
+2.03% |
7,000 |
2025/2/3 |
394 |
400 |
392 |
394 |
+0.00% |
28,600 |
|