日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
825 |
825 |
824 |
824 |
-0.60% |
400 |
2025/7/31 |
827 |
837 |
819 |
829 |
-0.24% |
5,600 |
2025/7/30 |
818 |
831 |
804 |
831 |
+1.59% |
3,000 |
2025/7/29 |
806 |
818 |
806 |
818 |
-0.24% |
1,000 |
2025/7/28 |
795 |
820 |
795 |
820 |
+3.14% |
3,200 |
2025/7/25 |
800 |
809 |
794 |
795 |
+0.00% |
1,300 |
2025/7/24 |
793 |
796 |
793 |
795 |
+0.00% |
300 |
2025/7/23 |
800 |
822 |
795 |
795 |
-0.62% |
2,000 |
2025/7/22 |
800 |
800 |
800 |
800 |
+0.25% |
200 |
2025/7/18 |
808 |
808 |
798 |
798 |
-1.48% |
700 |
2025/7/17 |
812 |
812 |
810 |
810 |
-0.25% |
200 |
2025/7/16 |
817 |
823 |
812 |
812 |
-4.13% |
2,800 |
2025/7/15 |
858 |
858 |
828 |
847 |
-1.97% |
11,200 |
2025/7/14 |
779 |
894 |
774 |
864 |
+11.63% |
71,800 |
2025/7/11 |
774 |
777 |
773 |
774 |
+0.00% |
1,500 |
2025/7/10 |
780 |
789 |
774 |
774 |
-2.27% |
400 |
2025/7/8 |
793 |
793 |
784 |
792 |
-0.13% |
1,000 |
2025/7/7 |
752 |
793 |
751 |
793 |
+4.76% |
2,900 |
2025/7/4 |
756 |
770 |
756 |
757 |
-1.17% |
1,000 |
2025/7/3 |
762 |
777 |
753 |
766 |
+0.13% |
1,600 |
2025/7/2 |
769 |
769 |
765 |
765 |
-1.29% |
1,400 |
2025/7/1 |
778 |
790 |
775 |
775 |
-1.27% |
700 |
2025/6/30 |
770 |
785 |
770 |
785 |
+1.95% |
1,200 |
2025/6/27 |
774 |
777 |
770 |
770 |
-0.52% |
1,900 |
2025/6/26 |
782 |
782 |
770 |
774 |
-1.15% |
2,500 |
2025/6/25 |
787 |
787 |
783 |
783 |
+0.77% |
300 |
2025/6/24 |
791 |
791 |
777 |
777 |
-1.77% |
800 |
2025/6/23 |
797 |
797 |
777 |
791 |
-0.75% |
2,900 |
2025/6/20 |
797 |
797 |
797 |
797 |
+0.38% |
100 |
2025/6/19 |
794 |
794 |
794 |
794 |
-0.13% |
600 |
2025/6/18 |
792 |
825 |
790 |
795 |
-0.75% |
11,200 |
2025/6/17 |
802 |
802 |
791 |
801 |
-0.37% |
1,700 |
2025/6/16 |
803 |
804 |
802 |
804 |
-1.47% |
1,000 |
2025/6/13 |
825 |
825 |
816 |
816 |
-2.86% |
1,700 |
2025/6/12 |
875 |
875 |
820 |
840 |
-4.87% |
3,900 |
2025/6/11 |
800 |
899 |
791 |
883 |
+10.38% |
8,900 |
2025/6/9 |
812 |
812 |
800 |
800 |
-0.25% |
300 |
2025/6/6 |
809 |
820 |
802 |
802 |
-0.87% |
1,000 |
2025/6/5 |
790 |
809 |
790 |
809 |
+2.93% |
1,900 |
2025/6/4 |
806 |
806 |
785 |
786 |
-2.36% |
900 |
2025/6/3 |
785 |
828 |
785 |
805 |
+3.60% |
3,600 |
2025/6/2 |
777 |
777 |
763 |
777 |
+0.00% |
2,900 |
2025/5/30 |
782 |
783 |
777 |
777 |
-0.64% |
1,000 |
2025/5/29 |
797 |
797 |
780 |
782 |
-0.13% |
1,100 |
2025/5/28 |
787 |
797 |
781 |
783 |
-0.13% |
3,000 |
2025/5/27 |
786 |
786 |
778 |
784 |
-0.25% |
2,700 |
2025/5/26 |
755 |
792 |
755 |
786 |
+5.22% |
1,700 |
2025/5/23 |
748 |
748 |
744 |
747 |
-1.06% |
1,100 |
2025/5/22 |
753 |
755 |
745 |
755 |
+0.00% |
2,200 |
2025/5/21 |
769 |
769 |
755 |
755 |
+0.13% |
2,400 |
2025/5/20 |
792 |
793 |
754 |
754 |
-4.80% |
3,600 |
2025/5/19 |
797 |
797 |
784 |
792 |
+0.38% |
1,300 |
2025/5/16 |
786 |
793 |
786 |
789 |
+0.00% |
2,000 |
2025/5/15 |
791 |
794 |
781 |
789 |
-0.25% |
2,200 |
2025/5/14 |
794 |
806 |
791 |
791 |
-0.25% |
2,400 |
2025/5/13 |
795 |
805 |
791 |
793 |
-0.25% |
3,000 |
2025/5/12 |
802 |
802 |
795 |
795 |
-1.00% |
7,300 |
2025/5/9 |
817 |
817 |
803 |
803 |
-0.86% |
1,800 |
2025/5/8 |
832 |
832 |
803 |
810 |
-2.64% |
2,600 |
2025/5/7 |
865 |
882 |
825 |
832 |
-3.82% |
8,700 |
2025/5/2 |
834 |
865 |
834 |
865 |
+0.70% |
1,400 |
2025/5/1 |
884 |
884 |
852 |
859 |
-2.94% |
4,300 |
2025/4/30 |
910 |
910 |
850 |
885 |
-2.85% |
10,100 |
2025/4/28 |
929 |
929 |
901 |
911 |
-1.94% |
6,500 |
2025/4/25 |
884 |
929 |
884 |
929 |
+6.90% |
13,200 |
2025/4/24 |
900 |
909 |
869 |
869 |
-4.51% |
9,400 |
2025/4/23 |
852 |
926 |
816 |
910 |
+6.93% |
144,100 |
2025/4/22 |
855 |
855 |
815 |
851 |
-1.50% |
9,600 |
2025/4/21 |
847 |
905 |
821 |
864 |
+9.78% |
40,800 |
2025/4/18 |
750 |
787 |
723 |
787 |
+14.39% |
42,700 |
2025/4/17 |
679 |
688 |
679 |
688 |
+1.33% |
1,400 |
2025/4/16 |
684 |
684 |
679 |
679 |
+0.15% |
300 |
2025/4/15 |
675 |
686 |
675 |
678 |
+0.74% |
4,200 |
2025/4/14 |
688 |
688 |
673 |
673 |
-0.74% |
10,900 |
2025/4/11 |
673 |
687 |
673 |
678 |
+0.30% |
4,100 |
2025/4/10 |
680 |
690 |
674 |
676 |
+0.90% |
2,000 |
2025/4/9 |
663 |
679 |
655 |
670 |
-0.45% |
2,500 |
2025/4/8 |
673 |
680 |
673 |
673 |
+1.82% |
800 |
2025/4/7 |
667 |
676 |
660 |
661 |
-3.50% |
7,400 |
2025/4/4 |
697 |
697 |
680 |
685 |
-2.42% |
6,200 |
2025/4/3 |
705 |
705 |
687 |
702 |
-1.54% |
6,600 |
2025/4/1 |
705 |
714 |
705 |
713 |
+1.57% |
700 |
2025/3/31 |
716 |
716 |
697 |
702 |
-3.17% |
12,500 |
2025/3/28 |
720 |
725 |
720 |
725 |
+0.69% |
2,500 |
2025/3/27 |
719 |
726 |
719 |
720 |
+0.14% |
3,000 |
2025/3/26 |
719 |
725 |
718 |
719 |
+0.98% |
15,000 |
2025/3/25 |
711 |
716 |
711 |
712 |
+0.28% |
500 |
2025/3/24 |
714 |
715 |
710 |
710 |
-0.56% |
1,900 |
2025/3/21 |
715 |
715 |
714 |
714 |
-0.14% |
500 |
2025/3/19 |
716 |
717 |
715 |
715 |
-0.97% |
700 |
2025/3/18 |
718 |
722 |
711 |
722 |
+0.84% |
1,800 |
2025/3/17 |
717 |
720 |
716 |
716 |
-0.14% |
37,400 |
2025/3/14 |
718 |
718 |
717 |
717 |
+0.00% |
700 |
2025/3/13 |
714 |
717 |
711 |
717 |
+0.28% |
900 |
2025/3/12 |
715 |
716 |
710 |
715 |
+1.42% |
2,700 |
2025/3/11 |
706 |
714 |
705 |
705 |
-0.28% |
1,900 |
2025/3/10 |
710 |
710 |
707 |
707 |
-0.28% |
2,000 |
2025/3/7 |
718 |
718 |
709 |
709 |
-1.25% |
600 |
2025/3/6 |
707 |
718 |
707 |
718 |
+1.84% |
1,100 |
2025/3/5 |
705 |
705 |
705 |
705 |
+0.00% |
300 |
2025/3/4 |
705 |
706 |
701 |
705 |
+0.00% |
1,500 |
2025/3/3 |
704 |
705 |
704 |
705 |
+0.14% |
500 |
2025/2/28 |
705 |
706 |
704 |
704 |
-0.28% |
2,000 |
2025/2/27 |
706 |
706 |
706 |
706 |
+0.14% |
100 |
2025/2/26 |
707 |
707 |
704 |
705 |
-0.28% |
700 |
2025/2/25 |
712 |
712 |
707 |
707 |
+0.00% |
700 |
2025/2/21 |
710 |
710 |
707 |
707 |
-0.42% |
200 |
2025/2/20 |
706 |
710 |
704 |
710 |
+0.71% |
2,600 |
2025/2/19 |
712 |
712 |
705 |
705 |
-0.70% |
3,300 |
2025/2/18 |
707 |
710 |
707 |
710 |
+0.42% |
1,800 |
2025/2/17 |
708 |
717 |
707 |
707 |
-3.15% |
8,100 |
2025/2/14 |
725 |
736 |
725 |
730 |
+0.69% |
4,800 |
2025/2/13 |
726 |
728 |
725 |
725 |
+0.00% |
3,200 |
2025/2/12 |
733 |
733 |
725 |
725 |
-0.96% |
500 |
2025/2/10 |
728 |
732 |
726 |
732 |
+0.55% |
400 |
2025/2/7 |
726 |
728 |
726 |
728 |
+0.28% |
700 |
2025/2/6 |
721 |
730 |
721 |
726 |
+0.69% |
800 |
2025/2/5 |
714 |
732 |
714 |
721 |
+0.98% |
2,600 |
2025/2/4 |
713 |
714 |
713 |
714 |
-0.56% |
400 |
2025/2/3 |
711 |
720 |
711 |
718 |
+0.98% |
1,600 |
2025/1/31 |
710 |
711 |
708 |
711 |
-0.14% |
600 |
2025/1/30 |
719 |
719 |
712 |
712 |
-0.42% |
800 |
2025/1/29 |
702 |
715 |
702 |
715 |
+0.00% |
3,700 |
|