日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/4 |
801 |
803 |
785 |
801 |
+0.12% |
4,600 |
2025/8/1 |
787 |
800 |
785 |
800 |
+1.78% |
2,500 |
2025/7/31 |
790 |
790 |
786 |
786 |
-0.51% |
200 |
2025/7/30 |
786 |
790 |
786 |
790 |
-0.38% |
800 |
2025/7/29 |
795 |
795 |
785 |
793 |
-0.25% |
1,200 |
2025/7/28 |
790 |
795 |
781 |
795 |
+1.40% |
600 |
2025/7/25 |
791 |
791 |
783 |
784 |
+0.13% |
1,300 |
2025/7/24 |
785 |
790 |
780 |
783 |
-0.51% |
2,800 |
2025/7/23 |
789 |
798 |
785 |
787 |
-0.25% |
1,300 |
2025/7/22 |
791 |
791 |
789 |
789 |
-0.25% |
300 |
2025/7/18 |
791 |
797 |
785 |
791 |
+0.13% |
1,300 |
2025/7/17 |
798 |
799 |
788 |
790 |
+0.89% |
5,300 |
2025/7/16 |
776 |
785 |
776 |
783 |
+1.29% |
2,600 |
2025/7/15 |
779 |
779 |
772 |
773 |
-0.51% |
1,000 |
2025/7/14 |
780 |
783 |
770 |
777 |
-0.64% |
2,600 |
2025/7/11 |
780 |
790 |
780 |
782 |
+0.39% |
2,500 |
2025/7/10 |
777 |
780 |
777 |
779 |
+0.26% |
900 |
2025/7/9 |
780 |
783 |
755 |
777 |
+0.26% |
5,600 |
2025/7/8 |
770 |
780 |
770 |
775 |
+1.04% |
3,500 |
2025/7/7 |
770 |
770 |
767 |
767 |
-0.78% |
500 |
2025/7/4 |
768 |
775 |
768 |
773 |
+0.65% |
1,200 |
2025/7/3 |
767 |
769 |
761 |
768 |
+0.79% |
900 |
2025/7/2 |
762 |
769 |
762 |
762 |
-0.26% |
800 |
2025/7/1 |
776 |
778 |
763 |
764 |
-1.93% |
8,100 |
2025/6/30 |
781 |
782 |
735 |
779 |
-0.13% |
32,200 |
2025/6/27 |
794 |
794 |
780 |
780 |
-1.76% |
200 |
2025/6/26 |
799 |
803 |
774 |
794 |
+1.28% |
4,000 |
2025/6/25 |
779 |
784 |
776 |
784 |
+0.64% |
800 |
2025/6/24 |
780 |
786 |
772 |
779 |
-0.89% |
1,900 |
2025/6/23 |
780 |
786 |
772 |
786 |
+0.51% |
1,800 |
2025/6/20 |
790 |
790 |
782 |
782 |
-0.89% |
700 |
2025/6/19 |
784 |
792 |
784 |
789 |
+0.00% |
500 |
2025/6/18 |
783 |
790 |
783 |
789 |
+0.77% |
1,300 |
2025/6/17 |
792 |
792 |
776 |
783 |
-0.25% |
4,600 |
2025/6/16 |
790 |
792 |
778 |
785 |
-0.25% |
1,800 |
2025/6/13 |
790 |
790 |
777 |
787 |
+0.51% |
4,000 |
2025/6/12 |
786 |
792 |
780 |
783 |
-0.38% |
4,800 |
2025/6/11 |
790 |
793 |
778 |
786 |
-0.13% |
7,000 |
2025/6/10 |
795 |
795 |
783 |
787 |
-1.01% |
700 |
2025/6/9 |
787 |
795 |
774 |
795 |
+2.98% |
3,900 |
2025/6/6 |
782 |
782 |
772 |
772 |
-1.28% |
400 |
2025/6/5 |
785 |
785 |
774 |
782 |
-0.51% |
1,200 |
2025/6/4 |
784 |
789 |
784 |
786 |
+0.26% |
600 |
2025/6/3 |
785 |
793 |
777 |
784 |
-0.13% |
3,600 |
2025/6/2 |
798 |
798 |
785 |
785 |
-1.01% |
500 |
2025/5/30 |
801 |
801 |
793 |
793 |
-1.00% |
1,300 |
2025/5/29 |
801 |
801 |
797 |
801 |
+0.00% |
400 |
2025/5/28 |
801 |
801 |
801 |
801 |
+0.00% |
100 |
2025/5/27 |
796 |
801 |
793 |
801 |
+0.63% |
1,200 |
2025/5/26 |
801 |
803 |
795 |
796 |
-0.62% |
1,600 |
2025/5/23 |
801 |
809 |
801 |
801 |
+0.12% |
900 |
2025/5/22 |
808 |
811 |
800 |
800 |
-0.99% |
1,400 |
2025/5/21 |
800 |
809 |
800 |
808 |
-0.12% |
600 |
2025/5/20 |
808 |
810 |
808 |
809 |
+0.12% |
700 |
2025/5/19 |
788 |
825 |
788 |
808 |
+1.76% |
5,700 |
2025/5/16 |
804 |
804 |
777 |
794 |
-0.13% |
5,500 |
2025/5/15 |
798 |
812 |
764 |
795 |
-1.73% |
9,100 |
2025/5/14 |
811 |
818 |
807 |
809 |
-0.25% |
1,400 |
2025/5/13 |
802 |
820 |
795 |
811 |
+1.12% |
4,700 |
2025/5/12 |
806 |
811 |
798 |
802 |
-1.23% |
3,100 |
2025/5/9 |
820 |
826 |
812 |
812 |
-0.98% |
1,200 |
2025/5/8 |
829 |
829 |
814 |
820 |
+0.00% |
700 |
2025/5/7 |
795 |
837 |
779 |
820 |
+7.19% |
9,500 |
2025/5/2 |
790 |
805 |
765 |
765 |
-3.16% |
4,300 |
2025/5/1 |
799 |
807 |
790 |
790 |
-1.13% |
1,700 |
2025/4/30 |
795 |
799 |
795 |
799 |
+0.50% |
800 |
2025/4/28 |
804 |
804 |
795 |
795 |
-1.12% |
300 |
2025/4/25 |
795 |
805 |
795 |
804 |
+1.13% |
3,300 |
2025/4/24 |
789 |
795 |
775 |
795 |
+0.76% |
1,000 |
2025/4/23 |
789 |
789 |
775 |
789 |
+1.41% |
500 |
2025/4/22 |
778 |
778 |
756 |
778 |
+0.00% |
1,800 |
2025/4/21 |
773 |
781 |
757 |
778 |
+0.26% |
1,100 |
2025/4/18 |
782 |
782 |
770 |
776 |
-0.89% |
1,100 |
2025/4/17 |
806 |
807 |
783 |
783 |
-1.01% |
2,700 |
2025/4/16 |
798 |
818 |
781 |
791 |
+0.89% |
7,600 |
2025/4/15 |
800 |
834 |
784 |
784 |
+5.66% |
13,900 |
2025/4/14 |
741 |
750 |
733 |
742 |
+0.54% |
2,200 |
2025/4/11 |
752 |
752 |
738 |
738 |
-1.99% |
200 |
2025/4/10 |
821 |
827 |
750 |
753 |
+5.17% |
7,600 |
2025/4/9 |
731 |
746 |
716 |
716 |
-6.65% |
600 |
2025/4/8 |
746 |
780 |
745 |
767 |
+2.68% |
2,700 |
2025/4/7 |
635 |
755 |
635 |
747 |
+0.95% |
4,900 |
2025/4/4 |
765 |
781 |
740 |
740 |
-7.15% |
5,100 |
2025/4/3 |
780 |
798 |
750 |
797 |
-0.99% |
6,800 |
2025/4/2 |
805 |
805 |
805 |
805 |
-1.35% |
100 |
2025/4/1 |
818 |
818 |
806 |
816 |
-3.55% |
900 |
2025/3/31 |
849 |
849 |
814 |
846 |
-1.40% |
3,800 |
2025/3/28 |
825 |
858 |
825 |
858 |
+0.94% |
1,200 |
2025/3/27 |
830 |
850 |
828 |
850 |
+3.03% |
1,400 |
2025/3/26 |
828 |
832 |
824 |
825 |
-0.36% |
900 |
2025/3/25 |
840 |
840 |
828 |
828 |
-2.13% |
1,300 |
2025/3/24 |
845 |
850 |
844 |
846 |
+0.00% |
2,800 |
2025/3/21 |
837 |
847 |
836 |
846 |
+0.36% |
1,600 |
2025/3/19 |
847 |
847 |
835 |
843 |
-0.47% |
1,300 |
2025/3/18 |
849 |
849 |
838 |
847 |
+0.24% |
1,200 |
2025/3/17 |
850 |
855 |
840 |
845 |
-0.47% |
7,600 |
2025/3/14 |
841 |
849 |
841 |
849 |
-0.12% |
700 |
2025/3/13 |
836 |
850 |
834 |
850 |
+1.19% |
500 |
2025/3/12 |
804 |
840 |
804 |
840 |
+1.45% |
3,800 |
2025/3/11 |
822 |
831 |
820 |
828 |
+0.12% |
1,900 |
2025/3/10 |
820 |
833 |
815 |
827 |
+0.61% |
1,100 |
2025/3/7 |
843 |
843 |
818 |
822 |
-2.49% |
1,900 |
2025/3/6 |
835 |
845 |
835 |
843 |
-0.82% |
1,300 |
2025/3/5 |
875 |
875 |
839 |
850 |
-2.86% |
2,200 |
2025/3/4 |
932 |
932 |
811 |
875 |
+7.89% |
47,800 |
2025/3/3 |
793 |
815 |
793 |
811 |
+2.27% |
1,700 |
2025/2/28 |
805 |
806 |
776 |
793 |
+0.25% |
2,400 |
2025/2/27 |
786 |
792 |
782 |
791 |
+0.00% |
1,800 |
2025/2/26 |
797 |
805 |
782 |
791 |
-0.75% |
1,700 |
2025/2/25 |
796 |
808 |
791 |
797 |
-1.73% |
1,800 |
2025/2/21 |
817 |
821 |
805 |
811 |
-0.98% |
1,400 |
2025/2/20 |
825 |
825 |
796 |
819 |
-0.36% |
4,600 |
2025/2/19 |
857 |
857 |
822 |
822 |
-4.08% |
2,600 |
2025/2/18 |
820 |
857 |
805 |
857 |
+4.26% |
6,000 |
2025/2/17 |
800 |
823 |
735 |
822 |
+0.37% |
29,300 |
2025/2/14 |
795 |
819 |
795 |
819 |
+1.74% |
5,100 |
2025/2/13 |
815 |
818 |
801 |
805 |
-0.49% |
11,100 |
2025/2/12 |
810 |
810 |
800 |
809 |
+0.12% |
1,100 |
2025/2/10 |
803 |
809 |
800 |
808 |
-0.12% |
1,200 |
2025/2/7 |
807 |
809 |
806 |
809 |
+0.25% |
700 |
2025/2/6 |
811 |
811 |
800 |
807 |
-0.37% |
5,400 |
2025/2/5 |
790 |
811 |
790 |
810 |
+2.53% |
6,900 |
2025/2/4 |
778 |
790 |
767 |
790 |
+1.54% |
7,300 |
|