日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
820 |
831 |
820 |
823 |
+0.61% |
5,000 |
2025/7/31 |
815 |
825 |
813 |
818 |
+0.74% |
4,600 |
2025/7/30 |
806 |
812 |
806 |
812 |
+0.25% |
3,200 |
2025/7/29 |
813 |
814 |
804 |
810 |
-0.12% |
10,200 |
2025/7/28 |
826 |
826 |
808 |
811 |
-1.10% |
15,200 |
2025/7/25 |
833 |
833 |
820 |
820 |
-1.32% |
6,800 |
2025/7/24 |
821 |
831 |
821 |
831 |
+2.09% |
7,600 |
2025/7/23 |
807 |
814 |
805 |
814 |
+0.49% |
13,200 |
2025/7/22 |
812 |
814 |
807 |
810 |
+0.25% |
5,200 |
2025/7/18 |
826 |
829 |
808 |
808 |
-2.53% |
21,900 |
2025/7/17 |
826 |
839 |
823 |
829 |
-0.24% |
18,600 |
2025/7/16 |
829 |
840 |
805 |
831 |
-10.74% |
73,900 |
2025/7/15 |
900 |
931 |
900 |
931 |
+4.26% |
45,600 |
2025/7/14 |
881 |
895 |
881 |
893 |
+1.48% |
11,900 |
2025/7/11 |
886 |
888 |
876 |
880 |
-0.45% |
6,500 |
2025/7/10 |
875 |
894 |
874 |
884 |
+0.91% |
6,000 |
2025/7/9 |
893 |
893 |
865 |
876 |
-1.90% |
16,500 |
2025/7/8 |
874 |
897 |
874 |
893 |
+2.64% |
8,900 |
2025/7/7 |
864 |
888 |
863 |
870 |
+2.35% |
19,000 |
2025/7/4 |
855 |
861 |
848 |
850 |
-0.58% |
13,000 |
2025/7/3 |
855 |
860 |
855 |
855 |
-0.58% |
3,200 |
2025/7/2 |
855 |
860 |
852 |
860 |
+1.06% |
4,900 |
2025/7/1 |
850 |
854 |
850 |
851 |
-0.70% |
10,000 |
2025/6/30 |
859 |
859 |
852 |
857 |
-0.23% |
3,200 |
2025/6/27 |
858 |
864 |
858 |
859 |
-0.46% |
3,900 |
2025/6/26 |
860 |
867 |
857 |
863 |
+0.35% |
3,000 |
2025/6/25 |
870 |
870 |
853 |
860 |
+0.35% |
6,100 |
2025/6/24 |
849 |
857 |
849 |
857 |
+0.94% |
2,100 |
2025/6/23 |
850 |
850 |
844 |
849 |
+0.12% |
3,100 |
2025/6/20 |
853 |
853 |
848 |
848 |
-0.59% |
1,800 |
2025/6/19 |
850 |
859 |
849 |
853 |
+0.47% |
5,000 |
2025/6/18 |
860 |
860 |
847 |
849 |
-1.28% |
6,400 |
2025/6/17 |
850 |
860 |
845 |
860 |
+1.06% |
5,400 |
2025/6/16 |
842 |
857 |
833 |
851 |
+1.19% |
8,300 |
2025/6/13 |
863 |
863 |
838 |
841 |
-2.10% |
12,000 |
2025/6/12 |
854 |
859 |
847 |
859 |
+0.47% |
6,200 |
2025/6/11 |
858 |
858 |
845 |
855 |
-0.35% |
7,700 |
2025/6/10 |
853 |
859 |
853 |
858 |
+0.59% |
500 |
2025/6/9 |
860 |
860 |
846 |
853 |
+0.95% |
5,700 |
2025/6/6 |
853 |
856 |
845 |
845 |
+0.36% |
1,600 |
2025/6/5 |
847 |
851 |
840 |
842 |
-0.94% |
6,600 |
2025/6/4 |
862 |
863 |
850 |
850 |
-1.16% |
7,600 |
2025/6/3 |
859 |
862 |
855 |
860 |
+0.58% |
6,000 |
2025/6/2 |
855 |
865 |
851 |
855 |
+0.35% |
5,300 |
2025/5/30 |
860 |
861 |
845 |
852 |
-0.35% |
4,700 |
2025/5/29 |
863 |
870 |
850 |
855 |
-1.72% |
7,700 |
2025/5/28 |
875 |
877 |
869 |
870 |
+0.00% |
3,200 |
2025/5/27 |
833 |
870 |
833 |
870 |
+3.45% |
8,000 |
2025/5/26 |
840 |
843 |
833 |
841 |
+0.24% |
6,400 |
2025/5/23 |
828 |
839 |
819 |
839 |
+1.33% |
1,900 |
2025/5/22 |
835 |
835 |
823 |
828 |
-0.96% |
2,000 |
2025/5/21 |
843 |
847 |
834 |
836 |
-1.30% |
2,600 |
2025/5/20 |
850 |
850 |
840 |
847 |
-0.24% |
4,200 |
2025/5/19 |
839 |
849 |
833 |
849 |
+2.04% |
3,900 |
2025/5/16 |
830 |
832 |
826 |
832 |
+1.09% |
2,500 |
2025/5/15 |
819 |
823 |
816 |
823 |
+0.12% |
4,500 |
2025/5/14 |
826 |
826 |
816 |
822 |
-0.96% |
6,000 |
2025/5/13 |
837 |
837 |
825 |
830 |
-0.60% |
2,200 |
2025/5/12 |
822 |
838 |
822 |
835 |
+1.58% |
2,600 |
2025/5/9 |
815 |
824 |
814 |
822 |
+0.00% |
4,100 |
2025/5/8 |
820 |
828 |
819 |
822 |
-0.36% |
2,100 |
2025/5/7 |
829 |
829 |
819 |
825 |
-0.48% |
2,800 |
2025/5/2 |
860 |
860 |
820 |
829 |
-2.36% |
8,000 |
2025/5/1 |
846 |
870 |
846 |
849 |
-0.59% |
4,300 |
2025/4/30 |
856 |
860 |
846 |
854 |
-0.23% |
2,700 |
2025/4/28 |
862 |
864 |
851 |
856 |
-1.50% |
3,400 |
2025/4/25 |
863 |
878 |
856 |
869 |
-0.80% |
3,700 |
2025/4/24 |
887 |
887 |
867 |
876 |
-0.45% |
5,600 |
2025/4/23 |
883 |
890 |
867 |
880 |
-0.23% |
18,300 |
2025/4/22 |
840 |
885 |
820 |
882 |
+4.01% |
76,200 |
2025/4/21 |
813 |
892 |
800 |
848 |
+4.31% |
271,500 |
2025/4/18 |
806 |
896 |
790 |
813 |
+0.00% |
250,700 |
2025/4/17 |
815 |
815 |
802 |
813 |
+0.00% |
5,100 |
2025/4/16 |
805 |
815 |
792 |
813 |
+0.87% |
15,700 |
2025/4/15 |
800 |
814 |
790 |
806 |
+4.68% |
22,800 |
2025/4/14 |
762 |
780 |
753 |
770 |
+2.80% |
10,800 |
2025/4/11 |
717 |
749 |
715 |
749 |
+4.46% |
8,400 |
2025/4/10 |
727 |
735 |
715 |
717 |
+2.43% |
14,300 |
2025/4/9 |
700 |
701 |
688 |
700 |
-0.99% |
4,000 |
2025/4/8 |
703 |
720 |
696 |
707 |
+5.05% |
8,300 |
2025/4/7 |
685 |
692 |
652 |
673 |
-7.81% |
24,800 |
2025/4/4 |
749 |
751 |
723 |
730 |
-5.68% |
15,800 |
2025/4/3 |
765 |
774 |
750 |
774 |
-0.90% |
9,900 |
2025/4/2 |
780 |
781 |
774 |
781 |
-0.76% |
2,900 |
2025/4/1 |
784 |
788 |
779 |
787 |
+2.08% |
2,500 |
2025/3/31 |
798 |
798 |
768 |
771 |
-1.66% |
9,000 |
2025/3/28 |
784 |
787 |
783 |
784 |
+0.51% |
3,100 |
2025/3/27 |
779 |
783 |
776 |
780 |
-0.51% |
1,000 |
2025/3/26 |
779 |
784 |
775 |
784 |
+0.64% |
5,000 |
2025/3/25 |
787 |
787 |
779 |
779 |
-0.38% |
2,600 |
2025/3/24 |
788 |
789 |
782 |
782 |
+0.39% |
4,100 |
2025/3/21 |
777 |
782 |
776 |
779 |
+0.26% |
3,600 |
2025/3/19 |
768 |
777 |
767 |
777 |
+0.26% |
7,300 |
2025/3/18 |
759 |
777 |
753 |
775 |
+3.61% |
10,100 |
2025/3/17 |
745 |
748 |
742 |
748 |
+0.81% |
2,600 |
2025/3/14 |
741 |
744 |
740 |
742 |
-0.27% |
500 |
2025/3/13 |
741 |
751 |
741 |
744 |
+0.54% |
1,800 |
2025/3/12 |
731 |
750 |
731 |
740 |
+0.95% |
5,000 |
2025/3/11 |
730 |
734 |
728 |
733 |
-0.81% |
6,400 |
2025/3/10 |
739 |
739 |
732 |
739 |
+0.68% |
5,400 |
2025/3/7 |
740 |
744 |
734 |
734 |
-0.81% |
4,900 |
2025/3/6 |
738 |
746 |
737 |
740 |
+0.41% |
7,000 |
2025/3/5 |
726 |
737 |
724 |
737 |
+1.66% |
5,200 |
2025/3/4 |
743 |
743 |
725 |
725 |
-1.49% |
4,400 |
2025/3/3 |
736 |
741 |
736 |
736 |
+0.14% |
4,300 |
2025/2/28 |
741 |
749 |
726 |
735 |
-1.34% |
5,200 |
2025/2/27 |
738 |
759 |
738 |
745 |
-0.67% |
9,400 |
2025/2/26 |
756 |
756 |
737 |
750 |
-0.40% |
9,100 |
2025/2/25 |
755 |
760 |
752 |
753 |
+1.21% |
8,400 |
2025/2/21 |
751 |
751 |
741 |
744 |
-0.93% |
5,800 |
2025/2/20 |
764 |
764 |
751 |
751 |
-2.34% |
6,800 |
2025/2/19 |
794 |
794 |
757 |
769 |
-2.66% |
9,500 |
2025/2/18 |
794 |
800 |
788 |
790 |
+1.41% |
10,100 |
2025/2/17 |
758 |
779 |
756 |
779 |
+4.01% |
11,400 |
2025/2/14 |
750 |
753 |
749 |
749 |
+0.00% |
7,000 |
2025/2/13 |
745 |
749 |
741 |
749 |
+0.67% |
4,600 |
2025/2/12 |
745 |
760 |
741 |
744 |
+0.00% |
5,000 |
2025/2/10 |
754 |
754 |
741 |
744 |
+0.40% |
3,900 |
2025/2/7 |
738 |
746 |
738 |
741 |
-0.80% |
5,300 |
2025/2/6 |
735 |
748 |
733 |
747 |
+0.27% |
5,300 |
2025/2/5 |
748 |
748 |
745 |
745 |
-0.53% |
2,900 |
2025/2/4 |
752 |
755 |
749 |
749 |
-0.40% |
2,400 |
2025/2/3 |
757 |
757 |
752 |
752 |
-0.40% |
1,500 |
|