日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/7 |
355 |
355 |
348 |
349 |
-0.85% |
3,000 |
2025/8/6 |
353 |
354 |
352 |
352 |
-0.56% |
1,800 |
2025/8/5 |
354 |
357 |
354 |
354 |
+0.28% |
1,500 |
2025/8/4 |
358 |
358 |
353 |
353 |
-1.94% |
3,400 |
2025/8/1 |
361 |
364 |
352 |
360 |
+0.00% |
10,200 |
2025/7/31 |
360 |
361 |
358 |
360 |
+0.56% |
8,100 |
2025/7/30 |
357 |
358 |
357 |
358 |
+0.85% |
1,000 |
2025/7/29 |
355 |
355 |
355 |
355 |
+0.57% |
1,100 |
2025/7/28 |
356 |
359 |
353 |
353 |
-0.84% |
3,600 |
2025/7/25 |
362 |
362 |
356 |
356 |
-1.39% |
3,800 |
2025/7/24 |
357 |
362 |
357 |
361 |
+0.84% |
1,300 |
2025/7/23 |
360 |
361 |
357 |
358 |
-0.56% |
3,900 |
2025/7/22 |
360 |
360 |
357 |
360 |
+0.56% |
4,000 |
2025/7/18 |
361 |
361 |
355 |
358 |
-1.65% |
8,200 |
2025/7/17 |
367 |
368 |
361 |
364 |
-0.55% |
2,800 |
2025/7/16 |
361 |
366 |
361 |
366 |
+1.10% |
4,300 |
2025/7/15 |
365 |
365 |
361 |
362 |
-0.55% |
5,900 |
2025/7/14 |
367 |
367 |
364 |
364 |
-0.82% |
9,500 |
2025/7/11 |
367 |
367 |
360 |
367 |
-0.27% |
5,300 |
2025/7/10 |
363 |
387 |
362 |
368 |
+1.10% |
65,300 |
2025/7/9 |
360 |
374 |
358 |
364 |
+1.11% |
10,400 |
2025/7/8 |
360 |
360 |
356 |
360 |
+0.84% |
3,300 |
2025/7/7 |
363 |
363 |
357 |
357 |
-1.65% |
2,600 |
2025/7/4 |
360 |
367 |
360 |
363 |
+0.83% |
3,800 |
2025/7/3 |
363 |
363 |
355 |
360 |
-1.10% |
2,500 |
2025/7/2 |
362 |
383 |
355 |
364 |
+2.82% |
35,300 |
2025/7/1 |
353 |
361 |
351 |
354 |
+0.57% |
2,700 |
2025/6/30 |
355 |
357 |
351 |
352 |
-1.68% |
6,100 |
2025/6/27 |
365 |
365 |
351 |
358 |
-0.28% |
3,400 |
2025/6/26 |
359 |
363 |
359 |
359 |
-1.37% |
3,300 |
2025/6/25 |
362 |
367 |
359 |
364 |
-0.55% |
6,600 |
2025/6/24 |
370 |
370 |
363 |
366 |
-1.35% |
3,800 |
2025/6/23 |
364 |
371 |
362 |
371 |
+2.77% |
2,400 |
2025/6/20 |
371 |
371 |
361 |
361 |
-0.55% |
3,600 |
2025/6/19 |
365 |
365 |
363 |
363 |
-0.55% |
2,400 |
2025/6/18 |
370 |
372 |
365 |
365 |
+0.00% |
7,200 |
2025/6/17 |
363 |
400 |
362 |
365 |
+0.83% |
86,500 |
2025/6/16 |
366 |
366 |
362 |
362 |
+0.00% |
1,200 |
2025/6/13 |
370 |
370 |
361 |
362 |
-2.69% |
1,300 |
2025/6/12 |
365 |
372 |
364 |
372 |
+1.92% |
6,500 |
2025/6/11 |
365 |
365 |
357 |
365 |
+1.96% |
4,400 |
2025/6/10 |
357 |
360 |
357 |
358 |
+0.85% |
1,900 |
2025/6/9 |
358 |
359 |
355 |
355 |
-0.28% |
2,500 |
2025/6/6 |
368 |
368 |
356 |
356 |
-2.73% |
8,100 |
2025/6/5 |
367 |
368 |
365 |
366 |
-0.54% |
1,700 |
2025/6/4 |
370 |
372 |
368 |
368 |
-1.08% |
4,700 |
2025/6/3 |
372 |
372 |
365 |
372 |
+0.27% |
12,500 |
2025/6/2 |
363 |
372 |
361 |
371 |
+2.20% |
11,300 |
2025/5/30 |
365 |
369 |
363 |
363 |
-0.82% |
9,100 |
2025/5/29 |
367 |
376 |
363 |
366 |
+0.83% |
27,100 |
2025/5/28 |
380 |
388 |
357 |
363 |
-4.47% |
222,200 |
2025/5/27 |
345 |
424 |
345 |
380 |
+10.47% |
973,400 |
2025/5/26 |
340 |
360 |
339 |
344 |
-0.29% |
41,000 |
2025/5/23 |
341 |
348 |
340 |
345 |
+1.47% |
10,300 |
2025/5/22 |
346 |
348 |
340 |
340 |
-2.02% |
10,600 |
2025/5/21 |
345 |
348 |
342 |
347 |
+0.87% |
1,500 |
2025/5/20 |
343 |
348 |
343 |
344 |
-1.43% |
7,400 |
2025/5/19 |
351 |
354 |
347 |
349 |
+1.16% |
9,000 |
2025/5/16 |
348 |
378 |
341 |
345 |
-0.86% |
670,300 |
2025/5/15 |
333 |
352 |
333 |
348 |
+4.19% |
17,200 |
2025/5/14 |
341 |
342 |
333 |
334 |
-3.19% |
15,600 |
2025/5/13 |
347 |
350 |
344 |
345 |
+0.88% |
14,400 |
2025/5/12 |
323 |
381 |
322 |
342 |
+5.56% |
398,200 |
2025/5/9 |
331 |
331 |
323 |
324 |
-1.82% |
8,700 |
2025/5/8 |
329 |
333 |
328 |
330 |
-1.20% |
3,900 |
2025/5/7 |
329 |
341 |
327 |
334 |
+2.14% |
14,300 |
2025/5/2 |
333 |
335 |
327 |
327 |
-2.10% |
13,400 |
2025/5/1 |
340 |
342 |
334 |
334 |
-0.60% |
8,400 |
2025/4/30 |
340 |
345 |
336 |
336 |
-1.18% |
11,600 |
2025/4/28 |
357 |
360 |
340 |
340 |
-4.23% |
28,800 |
2025/4/25 |
337 |
395 |
337 |
355 |
+5.97% |
326,300 |
2025/4/24 |
337 |
399 |
330 |
335 |
-2.62% |
306,300 |
2025/4/23 |
345 |
350 |
325 |
344 |
+1.78% |
93,000 |
2025/4/22 |
324 |
400 |
322 |
338 |
+4.00% |
617,200 |
2025/4/21 |
346 |
346 |
322 |
325 |
-1.52% |
18,900 |
2025/4/18 |
318 |
368 |
312 |
330 |
+3.12% |
233,200 |
2025/4/17 |
314 |
320 |
310 |
320 |
+4.58% |
3,900 |
2025/4/16 |
314 |
322 |
306 |
306 |
-2.86% |
6,400 |
2025/4/15 |
307 |
316 |
307 |
315 |
+2.94% |
1,500 |
2025/4/14 |
299 |
314 |
299 |
306 |
+4.44% |
10,800 |
2025/4/11 |
285 |
295 |
283 |
293 |
+2.81% |
17,000 |
2025/4/10 |
304 |
304 |
285 |
285 |
+1.42% |
19,100 |
2025/4/9 |
277 |
300 |
274 |
281 |
-1.40% |
33,900 |
2025/4/8 |
279 |
291 |
272 |
285 |
+2.52% |
59,200 |
2025/4/7 |
270 |
366 |
264 |
278 |
-7.95% |
154,100 |
2025/4/4 |
303 |
317 |
288 |
302 |
-4.43% |
33,900 |
2025/4/3 |
329 |
329 |
311 |
316 |
-4.53% |
15,600 |
2025/4/2 |
330 |
340 |
330 |
331 |
+0.30% |
11,300 |
2025/4/1 |
367 |
367 |
330 |
330 |
-8.08% |
28,300 |
2025/3/31 |
358 |
374 |
352 |
359 |
-4.01% |
23,100 |
2025/3/28 |
379 |
379 |
366 |
374 |
+0.81% |
23,900 |
2025/3/27 |
391 |
391 |
370 |
371 |
-5.36% |
68,500 |
2025/3/26 |
400 |
401 |
392 |
392 |
-3.21% |
77,800 |
2025/3/25 |
425 |
434 |
390 |
405 |
+1.00% |
346,000 |
2025/3/24 |
406 |
462 |
388 |
401 |
-6.74% |
832,400 |
2025/3/21 |
410 |
484 |
408 |
430 |
+6.44% |
1,673,600 |
2025/3/19 |
324 |
404 |
321 |
404 |
+24.69% |
265,800 |
2025/3/18 |
322 |
324 |
318 |
324 |
+1.89% |
4,400 |
2025/3/17 |
327 |
327 |
318 |
318 |
-2.75% |
5,800 |
2025/3/14 |
326 |
327 |
323 |
327 |
+2.19% |
3,900 |
2025/3/13 |
318 |
322 |
317 |
320 |
+0.31% |
4,700 |
2025/3/12 |
333 |
333 |
319 |
319 |
-4.49% |
12,900 |
2025/3/11 |
340 |
340 |
323 |
334 |
-1.18% |
13,000 |
2025/3/10 |
320 |
338 |
318 |
338 |
+8.33% |
25,500 |
2025/3/7 |
335 |
335 |
309 |
312 |
-2.50% |
30,100 |
2025/3/6 |
325 |
329 |
319 |
320 |
-5.04% |
75,600 |
2025/3/5 |
301 |
373 |
301 |
337 |
+15.02% |
635,800 |
2025/3/4 |
307 |
307 |
293 |
293 |
-3.62% |
4,000 |
2025/3/3 |
303 |
305 |
303 |
304 |
+2.01% |
1,700 |
2025/2/28 |
297 |
298 |
296 |
298 |
-1.65% |
3,100 |
2025/2/27 |
301 |
303 |
298 |
303 |
-0.98% |
9,600 |
2025/2/26 |
301 |
306 |
300 |
306 |
+0.66% |
6,400 |
2025/2/25 |
308 |
308 |
300 |
304 |
-1.30% |
7,500 |
2025/2/21 |
314 |
314 |
306 |
308 |
-1.60% |
3,700 |
2025/2/20 |
313 |
314 |
311 |
313 |
+0.00% |
4,600 |
2025/2/19 |
311 |
319 |
311 |
313 |
-0.32% |
6,100 |
2025/2/18 |
315 |
318 |
313 |
314 |
+0.96% |
1,400 |
2025/2/17 |
310 |
316 |
303 |
311 |
-4.01% |
11,100 |
2025/2/14 |
325 |
334 |
321 |
324 |
-2.11% |
4,500 |
2025/2/13 |
327 |
331 |
327 |
331 |
+0.30% |
2,800 |
2025/2/12 |
330 |
332 |
326 |
330 |
-1.20% |
1,500 |
2025/2/10 |
341 |
341 |
330 |
334 |
-1.76% |
2,600 |
2025/2/7 |
331 |
344 |
329 |
340 |
+1.49% |
6,600 |
|