日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
695 |
695 |
690 |
691 |
-2.68% |
3,200 |
2025/7/30 |
695 |
710 |
693 |
710 |
+2.16% |
14,300 |
2025/7/29 |
710 |
710 |
695 |
695 |
-3.47% |
5,700 |
2025/7/28 |
703 |
732 |
694 |
720 |
+2.86% |
26,100 |
2025/7/25 |
704 |
769 |
693 |
700 |
-1.13% |
109,600 |
2025/7/24 |
630 |
709 |
630 |
708 |
+14.19% |
212,500 |
2025/7/23 |
614 |
620 |
609 |
620 |
+0.65% |
2,400 |
2025/7/22 |
618 |
618 |
616 |
616 |
-0.65% |
200 |
2025/7/18 |
620 |
620 |
615 |
620 |
+0.32% |
10,500 |
2025/7/17 |
614 |
618 |
614 |
618 |
+0.65% |
1,100 |
2025/7/16 |
614 |
615 |
613 |
614 |
+0.16% |
1,200 |
2025/7/15 |
643 |
643 |
613 |
613 |
+0.00% |
1,500 |
2025/7/14 |
611 |
620 |
611 |
613 |
+0.16% |
3,700 |
2025/7/11 |
612 |
612 |
612 |
612 |
+0.00% |
200 |
2025/7/10 |
612 |
612 |
612 |
612 |
+0.00% |
700 |
2025/7/9 |
612 |
612 |
612 |
612 |
-0.65% |
100 |
2025/7/8 |
606 |
616 |
606 |
616 |
+1.32% |
400 |
2025/7/7 |
640 |
640 |
607 |
608 |
+0.33% |
1,900 |
2025/7/4 |
606 |
608 |
606 |
606 |
-0.66% |
1,200 |
2025/7/3 |
616 |
616 |
610 |
610 |
-0.97% |
3,300 |
2025/7/2 |
616 |
616 |
615 |
616 |
-0.65% |
1,600 |
2025/7/1 |
620 |
620 |
620 |
620 |
-1.12% |
500 |
2025/6/30 |
628 |
640 |
625 |
627 |
-3.09% |
5,200 |
2025/6/27 |
648 |
648 |
617 |
647 |
-0.61% |
1,332,500 |
2025/6/26 |
610 |
687 |
610 |
651 |
+8.50% |
114,900 |
2025/6/25 |
600 |
620 |
592 |
600 |
+0.00% |
64,300 |
2025/6/24 |
602 |
675 |
599 |
600 |
+0.84% |
91,200 |
2025/6/23 |
599 |
599 |
595 |
595 |
-0.83% |
300 |
2025/6/20 |
605 |
613 |
600 |
600 |
-1.80% |
14,500 |
2025/6/19 |
628 |
630 |
601 |
611 |
-3.78% |
16,000 |
2025/6/18 |
640 |
656 |
630 |
635 |
+0.79% |
14,200 |
2025/6/17 |
615 |
666 |
613 |
630 |
+1.61% |
15,400 |
2025/6/16 |
615 |
620 |
610 |
620 |
+1.31% |
1,100 |
2025/6/13 |
614 |
614 |
612 |
612 |
-1.29% |
2,300 |
2025/6/12 |
619 |
621 |
618 |
620 |
-2.67% |
3,900 |
2025/6/10 |
638 |
638 |
637 |
637 |
-1.70% |
400 |
2025/6/9 |
648 |
648 |
648 |
648 |
-0.15% |
500 |
2025/6/6 |
640 |
650 |
638 |
649 |
-0.15% |
7,000 |
2025/6/5 |
645 |
655 |
643 |
650 |
+0.78% |
73,400 |
2025/6/4 |
645 |
670 |
645 |
645 |
-1.53% |
82,300 |
2025/6/3 |
670 |
670 |
655 |
655 |
-0.76% |
14,100 |
2025/6/2 |
648 |
665 |
641 |
660 |
-1.20% |
3,000 |
2025/5/30 |
670 |
677 |
668 |
668 |
-1.04% |
124,700 |
2025/5/29 |
665 |
685 |
665 |
675 |
+0.75% |
90,300 |
2025/5/28 |
680 |
691 |
655 |
670 |
-2.05% |
71,400 |
2025/5/27 |
690 |
690 |
677 |
684 |
-0.73% |
16,400 |
2025/5/26 |
679 |
689 |
664 |
689 |
-1.43% |
26,300 |
2025/5/23 |
672 |
700 |
641 |
699 |
+3.56% |
22,400 |
2025/5/22 |
635 |
696 |
633 |
675 |
+6.30% |
45,300 |
2025/5/21 |
592 |
656 |
592 |
635 |
+9.29% |
89,200 |
2025/5/20 |
571 |
581 |
571 |
581 |
+0.00% |
1,500 |
2025/5/19 |
579 |
581 |
579 |
581 |
-3.01% |
1,600 |
2025/5/16 |
604 |
604 |
574 |
599 |
+0.84% |
10,800 |
2025/5/14 |
594 |
594 |
594 |
594 |
-2.14% |
500 |
2025/5/12 |
587 |
607 |
587 |
607 |
+2.71% |
400 |
2025/5/7 |
604 |
604 |
591 |
591 |
-2.80% |
800 |
2025/5/2 |
608 |
608 |
608 |
608 |
+1.67% |
100 |
2025/4/30 |
598 |
598 |
598 |
598 |
-0.33% |
1,000 |
2025/4/28 |
610 |
610 |
600 |
600 |
-2.44% |
2,200 |
2025/4/25 |
598 |
615 |
598 |
615 |
+4.59% |
3,100 |
2025/4/24 |
588 |
588 |
588 |
588 |
-1.67% |
100 |
2025/4/23 |
598 |
598 |
598 |
598 |
+0.00% |
100 |
2025/4/22 |
598 |
598 |
598 |
598 |
+3.46% |
200 |
2025/4/21 |
568 |
578 |
568 |
578 |
+2.12% |
600 |
2025/4/18 |
576 |
576 |
566 |
566 |
-0.70% |
500 |
2025/4/16 |
570 |
570 |
570 |
570 |
-0.35% |
300 |
2025/4/14 |
557 |
572 |
556 |
572 |
+0.00% |
2,900 |
2025/4/10 |
584 |
584 |
571 |
572 |
+2.14% |
1,100 |
2025/4/9 |
567 |
577 |
560 |
560 |
-1.75% |
3,600 |
2025/4/8 |
563 |
572 |
563 |
570 |
+4.40% |
1,600 |
2025/4/7 |
549 |
549 |
501 |
546 |
-7.14% |
9,500 |
2025/4/4 |
620 |
622 |
585 |
588 |
-6.37% |
13,900 |
2025/4/3 |
628 |
628 |
625 |
628 |
-0.63% |
5,400 |
2025/4/2 |
634 |
635 |
632 |
632 |
-1.86% |
3,400 |
2025/4/1 |
636 |
644 |
634 |
644 |
+1.74% |
2,100 |
2025/3/31 |
638 |
651 |
632 |
633 |
-2.31% |
11,800 |
2025/3/28 |
637 |
648 |
637 |
648 |
+1.89% |
1,400 |
2025/3/27 |
633 |
643 |
633 |
636 |
-2.60% |
2,700 |
2025/3/26 |
655 |
680 |
651 |
653 |
-1.51% |
36,200 |
2025/3/25 |
682 |
682 |
635 |
663 |
+6.59% |
607,800 |
2025/3/24 |
623 |
623 |
622 |
622 |
-1.11% |
1,100 |
2025/3/21 |
635 |
635 |
628 |
629 |
-0.94% |
900 |
2025/3/19 |
627 |
635 |
623 |
635 |
-0.63% |
4,100 |
2025/3/18 |
623 |
639 |
620 |
639 |
+1.43% |
2,200 |
2025/3/17 |
630 |
630 |
623 |
630 |
+0.80% |
1,300 |
2025/3/14 |
622 |
625 |
622 |
625 |
-0.79% |
600 |
2025/3/13 |
630 |
630 |
630 |
630 |
+0.80% |
300 |
2025/3/12 |
622 |
625 |
622 |
625 |
+0.48% |
200 |
2025/3/11 |
625 |
637 |
616 |
622 |
-3.57% |
7,700 |
2025/3/10 |
626 |
645 |
626 |
645 |
+3.04% |
1,100 |
2025/3/7 |
627 |
629 |
626 |
626 |
-0.16% |
5,300 |
2025/3/6 |
630 |
631 |
626 |
627 |
-1.10% |
1,700 |
2025/3/5 |
634 |
634 |
634 |
634 |
-1.55% |
400 |
2025/3/4 |
627 |
644 |
621 |
644 |
+2.22% |
74,000 |
2025/3/3 |
634 |
640 |
630 |
630 |
-0.16% |
4,000 |
2025/2/28 |
631 |
631 |
622 |
631 |
+0.00% |
3,900 |
2025/2/27 |
637 |
637 |
627 |
631 |
-2.47% |
1,900 |
2025/2/26 |
641 |
649 |
631 |
647 |
-4.29% |
17,100 |
2025/2/25 |
706 |
706 |
641 |
676 |
+11.55% |
578,000 |
2025/2/21 |
605 |
610 |
602 |
606 |
-1.30% |
5,000 |
2025/2/20 |
617 |
617 |
604 |
614 |
-0.65% |
3,200 |
2025/2/19 |
602 |
619 |
602 |
618 |
+2.66% |
7,000 |
2025/2/18 |
600 |
615 |
596 |
602 |
-1.31% |
4,600 |
2025/2/17 |
598 |
619 |
598 |
610 |
-2.87% |
3,200 |
2025/2/14 |
611 |
628 |
609 |
628 |
+1.45% |
7,700 |
2025/2/13 |
620 |
620 |
611 |
619 |
-0.16% |
2,700 |
2025/2/12 |
605 |
620 |
600 |
620 |
+0.81% |
5,400 |
2025/2/10 |
608 |
620 |
608 |
615 |
+2.33% |
4,000 |
2025/2/7 |
603 |
603 |
601 |
601 |
-0.33% |
1,000 |
2025/2/6 |
603 |
603 |
603 |
603 |
-1.47% |
100 |
2025/2/5 |
605 |
612 |
605 |
612 |
+0.00% |
3,400 |
2025/2/4 |
605 |
612 |
605 |
612 |
+0.16% |
2,000 |
2025/2/3 |
606 |
612 |
603 |
611 |
+0.83% |
800 |
2025/1/31 |
610 |
610 |
606 |
606 |
-0.98% |
700 |
2025/1/30 |
605 |
612 |
605 |
612 |
-0.33% |
600 |
2025/1/29 |
608 |
614 |
607 |
614 |
-0.16% |
1,000 |
2025/1/28 |
609 |
616 |
609 |
615 |
-0.65% |
1,600 |
2025/1/27 |
606 |
619 |
600 |
619 |
+2.15% |
10,900 |
2025/1/24 |
608 |
609 |
605 |
606 |
-1.14% |
800 |
2025/1/23 |
598 |
614 |
598 |
613 |
+2.51% |
11,100 |
2025/1/22 |
602 |
602 |
595 |
598 |
-0.33% |
12,500 |
2025/1/21 |
596 |
600 |
590 |
600 |
+0.67% |
13,900 |
2025/1/20 |
597 |
604 |
591 |
596 |
-0.17% |
7,100 |
|