日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
715 |
719 |
710 |
719 |
+0.56% |
11,700 |
2025/8/7 |
711 |
718 |
708 |
715 |
+0.00% |
7,800 |
2025/8/6 |
709 |
715 |
705 |
715 |
+0.56% |
8,900 |
2025/8/5 |
710 |
716 |
709 |
711 |
-0.70% |
6,400 |
2025/8/4 |
706 |
718 |
706 |
716 |
-0.83% |
5,200 |
2025/8/1 |
716 |
727 |
711 |
722 |
+0.56% |
11,500 |
2025/7/31 |
707 |
718 |
707 |
718 |
+0.98% |
5,000 |
2025/7/30 |
703 |
712 |
703 |
711 |
+1.14% |
7,800 |
2025/7/29 |
709 |
716 |
703 |
703 |
-0.85% |
9,200 |
2025/7/28 |
707 |
714 |
707 |
709 |
+0.28% |
5,900 |
2025/7/25 |
701 |
716 |
700 |
707 |
+0.86% |
7,500 |
2025/7/24 |
710 |
717 |
701 |
701 |
-1.27% |
7,600 |
2025/7/23 |
706 |
717 |
702 |
710 |
+1.72% |
14,800 |
2025/7/22 |
696 |
702 |
692 |
698 |
+0.43% |
6,600 |
2025/7/18 |
700 |
703 |
695 |
695 |
-2.11% |
11,900 |
2025/7/17 |
692 |
710 |
692 |
710 |
+2.60% |
27,100 |
2025/7/16 |
691 |
708 |
685 |
692 |
+1.02% |
31,900 |
2025/7/15 |
703 |
703 |
681 |
685 |
-1.15% |
10,900 |
2025/7/14 |
700 |
700 |
690 |
693 |
+0.43% |
9,900 |
2025/7/11 |
692 |
706 |
690 |
690 |
+0.00% |
6,700 |
2025/7/10 |
681 |
712 |
677 |
690 |
+2.22% |
32,700 |
2025/7/9 |
678 |
685 |
675 |
675 |
+0.15% |
21,500 |
2025/7/8 |
693 |
695 |
672 |
674 |
-3.58% |
27,900 |
2025/7/7 |
700 |
713 |
698 |
699 |
-0.85% |
9,500 |
2025/7/4 |
703 |
712 |
701 |
705 |
+0.43% |
14,400 |
2025/7/3 |
717 |
723 |
702 |
702 |
-2.09% |
24,600 |
2025/7/2 |
732 |
740 |
709 |
717 |
-1.92% |
17,400 |
2025/7/1 |
753 |
753 |
731 |
731 |
-2.92% |
6,900 |
2025/6/30 |
731 |
759 |
731 |
753 |
+3.01% |
12,600 |
2025/6/27 |
752 |
757 |
727 |
731 |
-2.53% |
35,000 |
2025/6/26 |
756 |
764 |
750 |
750 |
-1.83% |
6,500 |
2025/6/25 |
761 |
769 |
755 |
764 |
-0.52% |
8,000 |
2025/6/24 |
766 |
768 |
762 |
768 |
+1.19% |
1,700 |
2025/6/23 |
767 |
770 |
758 |
759 |
-1.04% |
6,500 |
2025/6/20 |
776 |
776 |
762 |
767 |
-0.52% |
15,300 |
2025/6/19 |
774 |
785 |
769 |
771 |
+0.13% |
6,600 |
2025/6/18 |
785 |
785 |
769 |
770 |
-0.77% |
10,000 |
2025/6/17 |
771 |
784 |
771 |
776 |
+0.13% |
8,600 |
2025/6/16 |
773 |
779 |
765 |
775 |
+0.13% |
6,400 |
2025/6/13 |
780 |
782 |
769 |
774 |
-1.40% |
15,500 |
2025/6/12 |
781 |
793 |
781 |
785 |
-0.13% |
5,300 |
2025/6/11 |
780 |
794 |
780 |
786 |
+0.51% |
9,000 |
2025/6/10 |
782 |
790 |
782 |
782 |
-0.89% |
8,000 |
2025/6/9 |
781 |
790 |
781 |
789 |
+1.02% |
2,700 |
2025/6/6 |
786 |
795 |
780 |
781 |
-0.64% |
10,000 |
2025/6/5 |
789 |
800 |
786 |
786 |
-0.38% |
9,600 |
2025/6/4 |
793 |
800 |
789 |
789 |
-0.63% |
8,700 |
2025/6/3 |
801 |
801 |
786 |
794 |
-0.63% |
13,700 |
2025/6/2 |
797 |
800 |
789 |
799 |
-0.50% |
9,100 |
2025/5/30 |
802 |
805 |
796 |
803 |
-0.99% |
25,600 |
2025/5/29 |
796 |
811 |
796 |
811 |
+1.88% |
18,000 |
2025/5/28 |
805 |
805 |
793 |
796 |
-0.38% |
10,500 |
2025/5/27 |
800 |
809 |
799 |
799 |
-0.12% |
4,800 |
2025/5/26 |
796 |
808 |
796 |
800 |
+0.50% |
10,800 |
2025/5/23 |
812 |
812 |
795 |
796 |
-1.12% |
10,300 |
2025/5/22 |
793 |
810 |
792 |
805 |
+0.12% |
10,900 |
2025/5/21 |
797 |
811 |
796 |
804 |
+0.88% |
16,000 |
2025/5/20 |
805 |
821 |
797 |
797 |
-1.97% |
16,600 |
2025/5/19 |
786 |
813 |
775 |
813 |
+4.10% |
38,600 |
2025/5/16 |
858 |
887 |
775 |
781 |
-10.13% |
127,700 |
2025/5/15 |
800 |
898 |
800 |
869 |
+8.62% |
103,300 |
2025/5/14 |
789 |
815 |
789 |
800 |
+0.88% |
14,200 |
2025/5/13 |
808 |
821 |
792 |
793 |
+0.00% |
7,800 |
2025/5/12 |
825 |
828 |
784 |
793 |
-2.94% |
12,000 |
2025/5/9 |
775 |
818 |
775 |
817 |
+5.42% |
20,900 |
2025/5/8 |
764 |
777 |
760 |
775 |
+1.17% |
4,500 |
2025/5/7 |
752 |
795 |
741 |
766 |
+0.39% |
109,500 |
2025/5/2 |
771 |
786 |
756 |
763 |
-1.29% |
8,900 |
2025/5/1 |
755 |
787 |
755 |
773 |
+0.91% |
7,700 |
2025/4/30 |
739 |
766 |
739 |
766 |
+3.79% |
5,600 |
2025/4/28 |
770 |
770 |
738 |
738 |
-3.91% |
9,600 |
2025/4/25 |
750 |
768 |
744 |
768 |
+0.52% |
11,800 |
2025/4/24 |
761 |
764 |
745 |
764 |
-1.16% |
8,400 |
2025/4/23 |
784 |
792 |
752 |
773 |
+1.84% |
11,400 |
2025/4/22 |
775 |
809 |
751 |
759 |
-0.13% |
30,300 |
2025/4/21 |
736 |
768 |
736 |
760 |
+1.20% |
9,200 |
2025/4/18 |
709 |
755 |
704 |
751 |
+6.68% |
15,300 |
2025/4/17 |
675 |
707 |
675 |
704 |
+4.30% |
5,900 |
2025/4/16 |
686 |
688 |
670 |
675 |
-2.03% |
6,900 |
2025/4/15 |
689 |
702 |
686 |
689 |
+0.00% |
6,600 |
2025/4/14 |
734 |
734 |
689 |
689 |
-2.13% |
18,900 |
2025/4/11 |
650 |
710 |
631 |
704 |
+6.67% |
19,500 |
2025/4/10 |
708 |
708 |
660 |
660 |
+8.20% |
20,000 |
2025/4/9 |
630 |
630 |
604 |
610 |
-6.15% |
26,700 |
2025/4/8 |
620 |
655 |
620 |
650 |
+10.17% |
22,000 |
2025/4/7 |
636 |
646 |
587 |
590 |
-17.02% |
53,200 |
2025/4/4 |
754 |
754 |
685 |
711 |
-7.54% |
33,700 |
2025/4/3 |
741 |
784 |
736 |
769 |
-1.91% |
23,100 |
2025/4/2 |
799 |
800 |
776 |
784 |
-2.61% |
10,700 |
2025/4/1 |
847 |
847 |
800 |
805 |
-3.25% |
26,300 |
2025/3/31 |
887 |
887 |
831 |
832 |
-1.19% |
40,500 |
2025/3/28 |
850 |
914 |
831 |
842 |
-0.47% |
81,000 |
2025/3/27 |
800 |
846 |
800 |
846 |
+5.22% |
34,000 |
2025/3/26 |
788 |
805 |
788 |
804 |
+1.90% |
17,400 |
2025/3/25 |
790 |
797 |
786 |
789 |
-0.13% |
7,100 |
2025/3/24 |
796 |
799 |
781 |
790 |
+0.64% |
10,100 |
2025/3/21 |
803 |
809 |
785 |
785 |
-2.00% |
18,000 |
2025/3/19 |
795 |
801 |
790 |
801 |
+0.75% |
12,800 |
2025/3/18 |
790 |
799 |
788 |
795 |
+0.76% |
14,000 |
2025/3/17 |
784 |
798 |
784 |
789 |
+1.41% |
17,600 |
2025/3/14 |
740 |
780 |
740 |
778 |
+5.56% |
26,900 |
2025/3/13 |
772 |
774 |
737 |
737 |
-2.64% |
30,600 |
2025/3/12 |
736 |
757 |
736 |
757 |
+2.99% |
13,300 |
2025/3/11 |
751 |
751 |
731 |
735 |
-2.13% |
26,100 |
2025/3/10 |
762 |
770 |
745 |
751 |
-0.40% |
18,500 |
2025/3/7 |
776 |
776 |
754 |
754 |
-2.84% |
12,700 |
2025/3/6 |
775 |
785 |
767 |
776 |
+0.91% |
10,900 |
2025/3/5 |
761 |
778 |
759 |
769 |
+0.26% |
16,200 |
2025/3/4 |
772 |
784 |
767 |
767 |
-2.04% |
17,900 |
2025/3/3 |
777 |
791 |
777 |
783 |
+1.29% |
16,500 |
2025/2/28 |
777 |
784 |
768 |
773 |
-1.90% |
21,400 |
2025/2/27 |
763 |
808 |
757 |
788 |
+3.96% |
35,900 |
2025/2/26 |
782 |
782 |
753 |
758 |
+0.80% |
24,000 |
2025/2/25 |
752 |
763 |
752 |
752 |
-1.96% |
12,700 |
2025/2/21 |
800 |
808 |
767 |
767 |
-4.60% |
46,800 |
2025/2/20 |
740 |
806 |
740 |
804 |
+8.06% |
72,400 |
2025/2/19 |
747 |
753 |
740 |
744 |
-0.27% |
15,700 |
2025/2/18 |
740 |
759 |
740 |
746 |
+1.22% |
27,100 |
2025/2/17 |
741 |
770 |
730 |
737 |
-7.99% |
79,300 |
2025/2/14 |
801 |
814 |
790 |
801 |
-0.37% |
61,600 |
2025/2/13 |
816 |
824 |
800 |
804 |
-1.83% |
19,600 |
2025/2/12 |
800 |
823 |
798 |
819 |
+2.63% |
25,600 |
2025/2/10 |
803 |
805 |
793 |
798 |
-1.48% |
15,100 |
|