日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/4 |
915 |
922 |
914 |
915 |
-0.97% |
600 |
2025/8/1 |
920 |
924 |
916 |
924 |
-0.32% |
500 |
2025/7/31 |
910 |
927 |
909 |
927 |
+0.98% |
600 |
2025/7/30 |
922 |
922 |
918 |
918 |
-1.18% |
500 |
2025/7/29 |
920 |
936 |
920 |
929 |
+0.98% |
1,700 |
2025/7/28 |
929 |
929 |
910 |
920 |
+0.77% |
1,600 |
2025/7/25 |
909 |
913 |
905 |
913 |
+0.33% |
400 |
2025/7/24 |
908 |
912 |
908 |
910 |
+0.33% |
600 |
2025/7/23 |
905 |
907 |
904 |
907 |
+0.22% |
1,100 |
2025/7/22 |
905 |
905 |
904 |
905 |
+0.00% |
400 |
2025/7/18 |
911 |
911 |
905 |
905 |
+0.00% |
200 |
2025/7/17 |
912 |
912 |
905 |
905 |
-0.77% |
500 |
2025/7/16 |
907 |
912 |
903 |
912 |
+0.55% |
1,000 |
2025/7/15 |
907 |
912 |
907 |
907 |
+0.00% |
1,500 |
2025/7/14 |
910 |
910 |
904 |
907 |
+0.22% |
800 |
2025/7/11 |
917 |
917 |
902 |
905 |
+0.33% |
1,900 |
2025/7/10 |
903 |
907 |
902 |
902 |
-0.11% |
5,200 |
2025/7/9 |
902 |
907 |
902 |
903 |
-0.55% |
6,200 |
2025/7/8 |
903 |
916 |
903 |
908 |
+0.55% |
1,800 |
2025/7/7 |
903 |
918 |
903 |
903 |
+0.11% |
2,800 |
2025/7/4 |
903 |
905 |
901 |
902 |
-0.11% |
3,200 |
2025/7/3 |
903 |
910 |
903 |
903 |
+0.00% |
1,800 |
2025/7/2 |
906 |
910 |
902 |
903 |
-0.22% |
2,600 |
2025/7/1 |
907 |
909 |
905 |
905 |
-0.22% |
2,000 |
2025/6/30 |
907 |
910 |
906 |
907 |
+0.11% |
1,600 |
2025/6/27 |
908 |
908 |
905 |
906 |
+0.00% |
1,700 |
2025/6/26 |
912 |
912 |
906 |
906 |
-0.66% |
600 |
2025/6/25 |
910 |
916 |
906 |
912 |
+0.11% |
400 |
2025/6/24 |
913 |
919 |
911 |
911 |
+0.66% |
300 |
2025/6/23 |
906 |
908 |
905 |
905 |
-0.11% |
1,400 |
2025/6/20 |
911 |
912 |
906 |
906 |
-0.55% |
1,300 |
2025/6/19 |
909 |
911 |
909 |
911 |
-0.55% |
200 |
2025/6/18 |
905 |
918 |
905 |
916 |
+1.10% |
600 |
2025/6/17 |
914 |
914 |
902 |
906 |
-0.88% |
3,900 |
2025/6/16 |
915 |
915 |
914 |
914 |
+0.00% |
700 |
2025/6/13 |
916 |
917 |
914 |
914 |
-0.22% |
700 |
2025/6/12 |
916 |
917 |
916 |
916 |
+0.00% |
900 |
2025/6/11 |
920 |
921 |
916 |
916 |
-0.43% |
600 |
2025/6/10 |
915 |
920 |
915 |
920 |
-0.11% |
1,400 |
2025/6/9 |
915 |
921 |
915 |
921 |
+0.33% |
500 |
2025/6/6 |
919 |
920 |
916 |
918 |
+0.00% |
1,100 |
2025/6/5 |
912 |
919 |
912 |
918 |
+0.22% |
3,500 |
2025/6/4 |
920 |
920 |
915 |
916 |
+0.11% |
500 |
2025/6/3 |
924 |
924 |
911 |
915 |
-0.97% |
1,200 |
2025/6/2 |
927 |
928 |
924 |
924 |
-0.32% |
1,000 |
2025/5/30 |
940 |
940 |
925 |
927 |
-0.96% |
1,000 |
2025/5/29 |
933 |
936 |
933 |
936 |
-0.85% |
200 |
2025/5/28 |
944 |
944 |
943 |
944 |
+1.40% |
600 |
2025/5/27 |
941 |
941 |
931 |
931 |
+0.11% |
200 |
2025/5/26 |
930 |
930 |
930 |
930 |
+0.00% |
200 |
2025/5/23 |
944 |
944 |
930 |
930 |
+1.20% |
1,300 |
2025/5/22 |
931 |
931 |
919 |
919 |
-1.92% |
2,900 |
2025/5/21 |
937 |
943 |
937 |
937 |
+0.00% |
400 |
2025/5/19 |
937 |
937 |
937 |
937 |
-0.43% |
300 |
2025/5/15 |
955 |
955 |
941 |
941 |
-1.57% |
200 |
2025/5/13 |
943 |
956 |
941 |
956 |
+1.38% |
1,600 |
2025/5/12 |
950 |
954 |
936 |
943 |
-0.53% |
2,800 |
2025/5/9 |
947 |
948 |
920 |
948 |
+1.28% |
3,400 |
2025/5/8 |
931 |
943 |
931 |
936 |
+0.54% |
1,900 |
2025/5/7 |
913 |
931 |
913 |
931 |
+1.20% |
1,600 |
2025/5/2 |
920 |
920 |
920 |
920 |
+0.00% |
100 |
2025/5/1 |
920 |
920 |
920 |
920 |
+0.00% |
200 |
2025/4/30 |
929 |
929 |
920 |
920 |
-0.97% |
1,100 |
2025/4/28 |
922 |
929 |
922 |
929 |
+0.98% |
2,000 |
2025/4/25 |
920 |
921 |
919 |
920 |
+0.00% |
600 |
2025/4/24 |
924 |
924 |
920 |
920 |
-0.43% |
300 |
2025/4/23 |
918 |
926 |
918 |
924 |
+1.43% |
400 |
2025/4/22 |
911 |
911 |
911 |
911 |
-0.33% |
200 |
2025/4/21 |
912 |
917 |
912 |
914 |
-0.44% |
2,200 |
2025/4/18 |
926 |
926 |
916 |
918 |
-0.76% |
500 |
2025/4/16 |
907 |
925 |
907 |
925 |
+1.98% |
1,100 |
2025/4/15 |
923 |
923 |
901 |
907 |
-1.41% |
800 |
2025/4/14 |
915 |
922 |
910 |
920 |
+2.22% |
1,700 |
2025/4/11 |
900 |
900 |
900 |
900 |
-1.10% |
200 |
2025/4/10 |
924 |
924 |
891 |
910 |
+0.44% |
1,700 |
2025/4/9 |
883 |
919 |
883 |
906 |
-0.77% |
1,900 |
2025/4/8 |
918 |
918 |
909 |
913 |
+2.82% |
2,100 |
2025/4/7 |
860 |
888 |
860 |
888 |
-1.66% |
4,700 |
2025/4/4 |
922 |
922 |
900 |
903 |
-2.06% |
3,000 |
2025/4/3 |
930 |
930 |
918 |
922 |
-1.07% |
2,200 |
2025/4/2 |
934 |
934 |
931 |
932 |
-0.53% |
600 |
2025/4/1 |
935 |
937 |
935 |
937 |
-1.37% |
300 |
2025/3/31 |
939 |
950 |
929 |
950 |
+0.85% |
3,500 |
2025/3/28 |
951 |
953 |
938 |
942 |
-2.59% |
4,400 |
2025/3/27 |
963 |
971 |
959 |
967 |
+0.31% |
4,700 |
2025/3/26 |
965 |
965 |
963 |
964 |
+0.00% |
1,700 |
2025/3/25 |
961 |
970 |
961 |
964 |
+0.31% |
1,700 |
2025/3/24 |
965 |
969 |
961 |
961 |
+0.21% |
4,000 |
2025/3/21 |
962 |
964 |
959 |
959 |
-0.10% |
4,400 |
2025/3/19 |
963 |
963 |
960 |
960 |
+0.00% |
4,300 |
2025/3/18 |
960 |
965 |
960 |
960 |
+0.00% |
1,200 |
2025/3/17 |
960 |
964 |
960 |
960 |
+0.00% |
3,000 |
2025/3/14 |
963 |
963 |
960 |
960 |
-0.31% |
3,300 |
2025/3/13 |
960 |
965 |
960 |
963 |
+0.31% |
1,300 |
2025/3/12 |
959 |
960 |
956 |
960 |
+0.42% |
800 |
2025/3/11 |
958 |
963 |
956 |
956 |
-0.42% |
1,800 |
2025/3/10 |
961 |
962 |
960 |
960 |
-0.10% |
1,700 |
2025/3/7 |
958 |
961 |
958 |
961 |
+0.10% |
2,900 |
2025/3/6 |
958 |
960 |
958 |
960 |
+0.21% |
1,900 |
2025/3/5 |
960 |
960 |
957 |
958 |
-0.10% |
3,700 |
2025/3/4 |
958 |
959 |
958 |
959 |
+0.10% |
500 |
2025/3/3 |
960 |
960 |
958 |
958 |
-0.21% |
1,200 |
2025/2/28 |
961 |
961 |
955 |
960 |
-0.10% |
2,000 |
2025/2/27 |
957 |
961 |
957 |
961 |
+0.42% |
800 |
2025/2/26 |
958 |
958 |
957 |
957 |
-0.31% |
500 |
2025/2/25 |
956 |
960 |
956 |
960 |
+0.42% |
1,500 |
2025/2/21 |
955 |
956 |
954 |
956 |
+0.10% |
400 |
2025/2/20 |
954 |
957 |
954 |
955 |
+0.10% |
500 |
2025/2/19 |
955 |
957 |
950 |
954 |
-0.31% |
3,500 |
2025/2/18 |
955 |
961 |
955 |
957 |
+0.10% |
1,500 |
2025/2/17 |
962 |
972 |
956 |
956 |
-0.42% |
3,400 |
2025/2/14 |
960 |
960 |
959 |
960 |
+0.00% |
2,100 |
2025/2/13 |
961 |
961 |
959 |
960 |
+0.00% |
2,400 |
2025/2/12 |
960 |
960 |
960 |
960 |
+0.21% |
800 |
2025/2/10 |
952 |
965 |
952 |
958 |
-1.24% |
4,100 |
2025/2/7 |
959 |
971 |
956 |
970 |
+1.15% |
1,000 |
2025/2/6 |
954 |
959 |
954 |
959 |
+0.63% |
600 |
2025/2/5 |
957 |
958 |
953 |
953 |
-0.10% |
1,600 |
2025/2/4 |
954 |
954 |
954 |
954 |
-0.10% |
100 |
2025/2/3 |
957 |
957 |
953 |
955 |
+0.00% |
600 |
2025/1/31 |
951 |
955 |
951 |
955 |
+0.42% |
500 |
2025/1/30 |
956 |
960 |
951 |
951 |
+0.11% |
800 |
2025/1/29 |
956 |
956 |
950 |
950 |
-0.63% |
1,500 |
|