日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/6 |
897 |
898 |
897 |
898 |
-1.43% |
200 |
2025/8/5 |
911 |
911 |
911 |
911 |
+1.67% |
200 |
2025/8/4 |
908 |
908 |
896 |
896 |
-1.32% |
500 |
2025/8/1 |
923 |
923 |
908 |
908 |
-4.72% |
2,900 |
2025/7/31 |
953 |
954 |
921 |
953 |
+1.71% |
2,800 |
2025/7/30 |
937 |
938 |
937 |
937 |
+0.00% |
400 |
2025/7/29 |
941 |
941 |
937 |
937 |
-1.99% |
600 |
2025/7/28 |
933 |
956 |
922 |
956 |
+2.14% |
2,700 |
2025/7/25 |
898 |
950 |
898 |
936 |
+5.76% |
3,000 |
2025/7/24 |
885 |
886 |
885 |
885 |
+0.00% |
3,100 |
2025/7/23 |
905 |
905 |
885 |
885 |
-2.21% |
1,400 |
2025/7/18 |
904 |
905 |
904 |
905 |
+0.11% |
400 |
2025/7/16 |
905 |
916 |
904 |
904 |
-0.11% |
1,300 |
2025/7/15 |
929 |
929 |
903 |
905 |
-5.24% |
2,800 |
2025/7/14 |
1,014 |
1,014 |
955 |
955 |
-4.40% |
8,400 |
2025/7/11 |
885 |
999 |
874 |
999 |
+11.00% |
17,300 |
2025/7/10 |
879 |
900 |
879 |
900 |
+1.24% |
500 |
2025/7/9 |
885 |
889 |
885 |
889 |
+0.45% |
2,500 |
2025/7/8 |
870 |
885 |
870 |
885 |
+2.55% |
300 |
2025/7/7 |
863 |
863 |
863 |
863 |
+0.23% |
2,000 |
2025/7/4 |
865 |
865 |
861 |
861 |
+0.12% |
500 |
2025/7/3 |
874 |
874 |
860 |
860 |
-1.94% |
700 |
2025/7/2 |
870 |
877 |
870 |
877 |
+1.50% |
200 |
2025/7/1 |
887 |
887 |
864 |
864 |
-3.03% |
900 |
2025/6/30 |
893 |
949 |
883 |
891 |
+1.14% |
7,200 |
2025/6/27 |
881 |
881 |
881 |
881 |
+0.11% |
100 |
2025/6/26 |
888 |
888 |
880 |
880 |
-0.90% |
1,000 |
2025/6/25 |
885 |
889 |
885 |
888 |
+0.34% |
1,100 |
2025/6/24 |
884 |
885 |
884 |
885 |
+0.11% |
300 |
2025/6/20 |
889 |
889 |
882 |
884 |
-1.67% |
1,100 |
2025/6/19 |
880 |
899 |
880 |
899 |
+1.12% |
2,800 |
2025/6/18 |
866 |
889 |
866 |
889 |
+2.66% |
1,300 |
2025/6/17 |
868 |
868 |
866 |
866 |
+0.12% |
1,900 |
2025/6/16 |
875 |
875 |
865 |
865 |
-1.14% |
2,500 |
2025/6/13 |
875 |
875 |
875 |
875 |
+0.00% |
100 |
2025/6/11 |
875 |
875 |
875 |
875 |
-1.13% |
400 |
2025/6/10 |
877 |
885 |
876 |
885 |
+0.57% |
800 |
2025/6/9 |
892 |
892 |
875 |
880 |
-0.90% |
1,500 |
2025/6/6 |
905 |
905 |
888 |
888 |
-1.66% |
500 |
2025/6/5 |
890 |
903 |
888 |
903 |
+1.57% |
1,000 |
2025/6/4 |
921 |
929 |
888 |
889 |
-4.31% |
3,300 |
2025/6/3 |
929 |
929 |
928 |
929 |
+0.11% |
300 |
2025/6/2 |
928 |
928 |
928 |
928 |
+0.54% |
300 |
2025/5/30 |
922 |
923 |
922 |
923 |
+0.54% |
500 |
2025/5/29 |
918 |
918 |
918 |
918 |
+0.99% |
100 |
2025/5/28 |
913 |
922 |
906 |
909 |
-2.68% |
1,300 |
2025/5/23 |
926 |
934 |
919 |
934 |
-0.85% |
500 |
2025/5/21 |
908 |
942 |
908 |
942 |
+3.29% |
500 |
2025/5/20 |
912 |
942 |
906 |
912 |
+0.00% |
600 |
2025/5/19 |
917 |
942 |
912 |
912 |
-0.55% |
600 |
2025/5/16 |
927 |
927 |
917 |
917 |
-2.65% |
200 |
2025/5/15 |
942 |
942 |
913 |
942 |
+0.00% |
1,800 |
2025/5/14 |
914 |
950 |
910 |
942 |
+2.06% |
13,500 |
2025/5/13 |
906 |
923 |
906 |
923 |
+1.88% |
400 |
2025/5/12 |
934 |
942 |
906 |
906 |
-4.83% |
2,200 |
2025/5/9 |
1,001 |
1,001 |
952 |
952 |
-2.96% |
3,000 |
2025/5/8 |
906 |
981 |
906 |
981 |
+6.51% |
10,800 |
2025/5/7 |
899 |
921 |
897 |
921 |
+4.19% |
700 |
2025/5/2 |
973 |
973 |
873 |
884 |
-6.26% |
17,100 |
2025/5/1 |
945 |
960 |
943 |
943 |
-0.21% |
700 |
2025/4/30 |
942 |
987 |
942 |
945 |
+0.32% |
1,100 |
2025/4/28 |
931 |
945 |
931 |
942 |
-0.32% |
1,000 |
2025/4/25 |
967 |
974 |
945 |
945 |
-0.74% |
900 |
2025/4/24 |
948 |
952 |
948 |
952 |
+0.63% |
900 |
2025/4/23 |
1,031 |
1,031 |
945 |
946 |
-4.06% |
3,200 |
2025/4/22 |
992 |
992 |
982 |
986 |
-0.60% |
700 |
2025/4/21 |
1,015 |
1,029 |
985 |
992 |
-5.07% |
3,200 |
2025/4/18 |
1,207 |
1,207 |
1,015 |
1,045 |
+1.75% |
44,700 |
2025/4/17 |
907 |
1,027 |
883 |
1,027 |
+17.10% |
61,500 |
2025/4/16 |
910 |
934 |
877 |
877 |
+1.27% |
2,300 |
2025/4/15 |
829 |
970 |
829 |
866 |
+0.81% |
31,300 |
2025/4/14 |
883 |
895 |
821 |
859 |
+10.41% |
2,800 |
2025/4/11 |
762 |
778 |
736 |
778 |
+0.13% |
1,700 |
2025/4/10 |
770 |
845 |
770 |
777 |
+2.91% |
2,500 |
2025/4/9 |
757 |
757 |
712 |
755 |
-4.55% |
2,400 |
2025/4/8 |
765 |
810 |
762 |
791 |
+7.62% |
2,500 |
2025/4/7 |
799 |
799 |
735 |
735 |
-14.44% |
5,200 |
2025/4/4 |
832 |
887 |
832 |
859 |
-0.35% |
1,400 |
2025/4/3 |
894 |
894 |
862 |
862 |
-4.12% |
1,500 |
2025/4/2 |
921 |
923 |
899 |
899 |
-2.39% |
1,400 |
2025/4/1 |
923 |
923 |
906 |
921 |
+0.44% |
400 |
2025/3/31 |
931 |
931 |
912 |
917 |
+0.11% |
1,200 |
2025/3/28 |
916 |
916 |
916 |
916 |
-1.29% |
200 |
2025/3/27 |
921 |
928 |
918 |
928 |
+0.43% |
800 |
2025/3/26 |
931 |
935 |
924 |
924 |
-0.86% |
900 |
2025/3/25 |
949 |
949 |
932 |
932 |
-1.89% |
1,500 |
2025/3/24 |
960 |
961 |
950 |
950 |
-1.76% |
1,200 |
2025/3/21 |
961 |
970 |
961 |
967 |
+0.42% |
1,000 |
2025/3/19 |
959 |
972 |
955 |
963 |
-0.21% |
1,400 |
2025/3/18 |
965 |
965 |
965 |
965 |
-1.23% |
200 |
2025/3/17 |
962 |
977 |
962 |
977 |
+0.00% |
700 |
2025/3/14 |
975 |
977 |
975 |
977 |
+0.21% |
400 |
2025/3/12 |
980 |
980 |
975 |
975 |
-0.51% |
200 |
2025/3/11 |
989 |
989 |
972 |
980 |
-1.41% |
800 |
2025/3/10 |
974 |
994 |
974 |
994 |
+3.01% |
400 |
2025/3/7 |
965 |
965 |
965 |
965 |
-0.92% |
100 |
2025/3/6 |
963 |
975 |
959 |
974 |
+0.21% |
1,000 |
2025/3/4 |
962 |
972 |
961 |
972 |
-0.21% |
700 |
2025/3/3 |
977 |
977 |
965 |
974 |
-0.31% |
500 |
2025/2/28 |
970 |
977 |
963 |
977 |
+0.93% |
1,100 |
2025/2/27 |
968 |
968 |
968 |
968 |
+0.00% |
100 |
2025/2/26 |
969 |
969 |
960 |
968 |
-0.10% |
700 |
2025/2/25 |
969 |
969 |
960 |
969 |
-0.10% |
1,100 |
2025/2/21 |
956 |
970 |
955 |
970 |
+1.46% |
1,100 |
2025/2/20 |
957 |
971 |
956 |
956 |
-1.24% |
800 |
2025/2/19 |
957 |
975 |
957 |
968 |
+1.04% |
1,400 |
2025/2/18 |
972 |
972 |
958 |
958 |
-1.34% |
600 |
2025/2/17 |
984 |
984 |
956 |
971 |
-0.61% |
700 |
2025/2/14 |
986 |
986 |
963 |
977 |
+0.62% |
1,700 |
2025/2/13 |
962 |
977 |
962 |
971 |
+0.10% |
1,200 |
2025/2/12 |
958 |
973 |
958 |
970 |
-0.31% |
1,100 |
2025/2/10 |
962 |
977 |
962 |
973 |
-0.21% |
500 |
2025/2/7 |
965 |
976 |
958 |
975 |
+0.72% |
700 |
2025/2/6 |
967 |
982 |
967 |
968 |
+0.10% |
1,000 |
2025/2/5 |
984 |
984 |
967 |
967 |
-1.02% |
300 |
2025/2/4 |
976 |
977 |
969 |
977 |
+0.00% |
500 |
2025/2/3 |
968 |
977 |
968 |
977 |
+0.51% |
400 |
2025/1/31 |
963 |
977 |
963 |
972 |
+0.93% |
1,000 |
2025/1/30 |
982 |
982 |
963 |
963 |
-1.93% |
700 |
2025/1/29 |
984 |
999 |
982 |
982 |
-1.50% |
700 |
2025/1/28 |
980 |
997 |
970 |
997 |
+0.20% |
1,300 |
2025/1/27 |
995 |
995 |
995 |
995 |
+1.53% |
700 |
2025/1/24 |
957 |
980 |
957 |
980 |
+2.30% |
900 |
|