日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
675 |
683 |
654 |
663 |
-2.50% |
17,600 |
2025/8/7 |
686 |
687 |
679 |
680 |
-0.73% |
9,200 |
2025/8/6 |
680 |
685 |
679 |
685 |
+0.29% |
5,600 |
2025/8/5 |
695 |
695 |
682 |
683 |
-1.30% |
5,300 |
2025/8/4 |
673 |
692 |
673 |
692 |
+2.22% |
10,400 |
2025/8/1 |
685 |
686 |
676 |
677 |
-1.17% |
7,900 |
2025/7/31 |
690 |
690 |
682 |
685 |
-0.72% |
8,500 |
2025/7/30 |
698 |
699 |
686 |
690 |
-1.15% |
9,700 |
2025/7/29 |
700 |
700 |
688 |
698 |
-0.29% |
7,700 |
2025/7/28 |
700 |
700 |
690 |
700 |
+0.57% |
7,300 |
2025/7/25 |
695 |
700 |
695 |
696 |
-0.43% |
8,900 |
2025/7/24 |
694 |
700 |
687 |
699 |
+2.19% |
10,600 |
2025/7/23 |
697 |
700 |
679 |
684 |
-1.72% |
16,100 |
2025/7/22 |
673 |
698 |
672 |
696 |
+3.57% |
19,900 |
2025/7/18 |
680 |
683 |
665 |
672 |
-0.74% |
7,100 |
2025/7/17 |
674 |
680 |
672 |
677 |
+0.45% |
5,000 |
2025/7/16 |
680 |
680 |
666 |
674 |
-0.88% |
6,100 |
2025/7/15 |
676 |
690 |
672 |
680 |
+1.19% |
67,300 |
2025/7/14 |
680 |
680 |
672 |
672 |
+0.15% |
4,700 |
2025/7/11 |
667 |
688 |
667 |
671 |
+0.60% |
17,400 |
2025/7/10 |
660 |
667 |
653 |
667 |
+0.91% |
4,100 |
2025/7/9 |
642 |
661 |
640 |
661 |
+2.96% |
8,500 |
2025/7/8 |
650 |
655 |
635 |
642 |
-0.31% |
13,300 |
2025/7/7 |
650 |
651 |
634 |
644 |
-0.77% |
9,900 |
2025/7/4 |
650 |
650 |
646 |
649 |
-0.15% |
2,300 |
2025/7/3 |
650 |
650 |
642 |
650 |
+1.56% |
4,400 |
2025/7/2 |
655 |
658 |
627 |
640 |
-1.84% |
8,900 |
2025/7/1 |
653 |
653 |
642 |
652 |
-0.76% |
6,600 |
2025/6/30 |
660 |
675 |
652 |
657 |
+1.08% |
19,000 |
2025/6/27 |
665 |
668 |
650 |
650 |
-1.81% |
16,300 |
2025/6/26 |
641 |
676 |
636 |
662 |
+4.75% |
97,800 |
2025/6/25 |
630 |
640 |
630 |
632 |
+0.32% |
7,500 |
2025/6/24 |
632 |
635 |
625 |
630 |
+1.29% |
4,800 |
2025/6/23 |
618 |
624 |
616 |
622 |
+0.65% |
15,700 |
2025/6/20 |
618 |
620 |
617 |
618 |
+0.00% |
2,900 |
2025/6/19 |
622 |
622 |
615 |
618 |
-0.64% |
2,900 |
2025/6/18 |
622 |
623 |
622 |
622 |
+0.00% |
1,500 |
2025/6/17 |
620 |
630 |
620 |
622 |
+0.48% |
4,800 |
2025/6/16 |
611 |
627 |
611 |
619 |
+0.49% |
8,900 |
2025/6/13 |
629 |
629 |
610 |
616 |
-2.07% |
9,000 |
2025/6/12 |
630 |
634 |
626 |
629 |
-0.79% |
5,600 |
2025/6/11 |
635 |
639 |
632 |
634 |
-0.31% |
7,300 |
2025/6/10 |
644 |
644 |
636 |
636 |
-0.62% |
7,200 |
2025/6/9 |
626 |
646 |
625 |
640 |
+2.24% |
18,500 |
2025/6/6 |
624 |
626 |
621 |
626 |
+1.13% |
5,000 |
2025/6/5 |
603 |
620 |
602 |
619 |
+3.00% |
20,800 |
2025/6/4 |
602 |
602 |
597 |
601 |
+0.67% |
6,200 |
2025/6/3 |
600 |
601 |
596 |
597 |
-0.50% |
4,600 |
2025/6/2 |
606 |
608 |
599 |
600 |
-1.15% |
4,300 |
2025/5/30 |
600 |
607 |
596 |
607 |
+1.34% |
8,200 |
2025/5/29 |
602 |
602 |
599 |
599 |
-0.17% |
2,800 |
2025/5/28 |
601 |
606 |
600 |
600 |
-0.17% |
8,400 |
2025/5/27 |
602 |
603 |
600 |
601 |
+0.00% |
2,400 |
2025/5/26 |
602 |
602 |
599 |
601 |
+0.00% |
3,700 |
2025/5/23 |
599 |
602 |
595 |
601 |
+0.33% |
4,200 |
2025/5/22 |
604 |
604 |
598 |
599 |
-0.83% |
3,500 |
2025/5/21 |
605 |
605 |
600 |
604 |
-0.17% |
2,500 |
2025/5/20 |
590 |
608 |
590 |
605 |
+3.07% |
11,300 |
2025/5/19 |
599 |
608 |
585 |
587 |
-1.18% |
25,500 |
2025/5/16 |
595 |
595 |
579 |
594 |
-0.67% |
10,700 |
2025/5/15 |
597 |
598 |
590 |
598 |
+0.00% |
7,500 |
2025/5/14 |
588 |
610 |
588 |
598 |
+1.53% |
30,800 |
2025/5/13 |
595 |
597 |
583 |
589 |
+0.51% |
8,600 |
2025/5/12 |
595 |
597 |
586 |
586 |
-1.35% |
6,600 |
2025/5/9 |
599 |
599 |
588 |
594 |
-1.16% |
9,400 |
2025/5/8 |
603 |
608 |
599 |
601 |
-0.17% |
11,400 |
2025/5/7 |
598 |
610 |
585 |
602 |
+0.67% |
26,000 |
2025/5/2 |
574 |
598 |
574 |
598 |
+4.18% |
46,200 |
2025/5/1 |
579 |
581 |
574 |
574 |
-1.20% |
3,400 |
2025/4/30 |
586 |
586 |
577 |
581 |
-0.85% |
6,700 |
2025/4/28 |
562 |
586 |
562 |
586 |
+4.46% |
18,900 |
2025/4/25 |
551 |
565 |
548 |
561 |
+2.75% |
14,100 |
2025/4/24 |
548 |
548 |
546 |
546 |
-0.36% |
4,900 |
2025/4/23 |
548 |
550 |
544 |
548 |
+0.74% |
2,800 |
2025/4/22 |
550 |
551 |
543 |
544 |
-1.09% |
4,100 |
2025/4/21 |
549 |
554 |
547 |
550 |
+1.29% |
7,900 |
2025/4/18 |
546 |
548 |
543 |
543 |
+0.00% |
3,500 |
2025/4/17 |
537 |
545 |
537 |
543 |
+1.12% |
2,200 |
2025/4/16 |
542 |
543 |
536 |
537 |
-1.29% |
2,400 |
2025/4/15 |
554 |
554 |
526 |
544 |
-2.16% |
8,700 |
2025/4/14 |
533 |
567 |
533 |
556 |
+5.30% |
19,400 |
2025/4/11 |
512 |
528 |
512 |
528 |
-0.75% |
5,300 |
2025/4/10 |
532 |
540 |
532 |
532 |
+3.30% |
6,600 |
2025/4/9 |
527 |
530 |
511 |
515 |
-3.20% |
19,300 |
2025/4/8 |
518 |
544 |
518 |
532 |
+6.19% |
6,100 |
2025/4/7 |
500 |
528 |
499 |
501 |
-6.00% |
30,300 |
2025/4/4 |
541 |
542 |
526 |
533 |
-2.20% |
16,100 |
2025/4/3 |
542 |
559 |
542 |
545 |
-1.45% |
17,300 |
2025/4/2 |
563 |
563 |
550 |
553 |
-1.78% |
6,000 |
2025/4/1 |
565 |
573 |
562 |
563 |
-0.35% |
7,100 |
2025/3/31 |
573 |
574 |
565 |
565 |
-1.40% |
7,200 |
2025/3/28 |
572 |
579 |
572 |
573 |
+0.17% |
5,000 |
2025/3/27 |
576 |
578 |
570 |
572 |
-0.69% |
4,900 |
2025/3/26 |
579 |
580 |
576 |
576 |
-0.35% |
4,000 |
2025/3/25 |
584 |
584 |
578 |
578 |
-0.52% |
6,700 |
2025/3/24 |
585 |
585 |
581 |
581 |
+0.17% |
8,100 |
2025/3/21 |
585 |
585 |
580 |
580 |
-0.85% |
5,800 |
2025/3/19 |
584 |
585 |
583 |
585 |
+0.86% |
3,900 |
2025/3/18 |
579 |
580 |
578 |
580 |
+0.17% |
4,300 |
2025/3/17 |
588 |
588 |
579 |
579 |
-1.03% |
7,400 |
2025/3/14 |
579 |
585 |
578 |
585 |
+2.09% |
3,800 |
2025/3/13 |
573 |
575 |
572 |
573 |
-0.35% |
2,400 |
2025/3/12 |
571 |
575 |
571 |
575 |
+0.70% |
2,600 |
2025/3/11 |
575 |
580 |
562 |
571 |
-1.89% |
16,900 |
2025/3/10 |
582 |
582 |
580 |
582 |
+0.00% |
4,700 |
2025/3/7 |
582 |
584 |
581 |
582 |
-0.51% |
11,200 |
2025/3/6 |
588 |
588 |
581 |
585 |
+0.34% |
9,800 |
2025/3/5 |
586 |
587 |
580 |
583 |
-0.34% |
4,700 |
2025/3/4 |
582 |
588 |
581 |
585 |
-0.51% |
9,200 |
2025/3/3 |
591 |
592 |
581 |
588 |
+0.00% |
10,900 |
2025/2/28 |
590 |
590 |
583 |
588 |
-0.68% |
7,500 |
2025/2/27 |
590 |
594 |
590 |
592 |
-0.67% |
12,300 |
2025/2/26 |
596 |
596 |
592 |
596 |
+0.00% |
6,900 |
2025/2/25 |
598 |
598 |
594 |
596 |
+0.68% |
15,900 |
2025/2/21 |
594 |
594 |
590 |
592 |
-0.34% |
7,500 |
2025/2/20 |
596 |
596 |
588 |
594 |
-0.34% |
21,000 |
2025/2/19 |
598 |
598 |
594 |
596 |
+0.00% |
13,300 |
2025/2/18 |
595 |
597 |
591 |
596 |
+0.17% |
21,400 |
2025/2/17 |
598 |
598 |
590 |
595 |
+0.68% |
46,000 |
2025/2/14 |
596 |
597 |
586 |
591 |
+0.17% |
75,600 |
2025/2/13 |
590 |
590 |
585 |
590 |
+0.51% |
9,400 |
2025/2/12 |
593 |
594 |
585 |
587 |
-0.68% |
13,200 |
2025/2/10 |
590 |
592 |
585 |
591 |
+1.03% |
11,600 |
|