日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/5 |
2,317 |
2,319 |
2,211 |
2,211 |
-0.27% |
800 |
2025/8/4 |
2,255 |
2,255 |
2,215 |
2,217 |
-1.47% |
500 |
2025/8/1 |
2,251 |
2,251 |
2,250 |
2,250 |
-0.27% |
300 |
2025/7/31 |
2,254 |
2,260 |
2,254 |
2,256 |
-1.91% |
700 |
2025/7/30 |
2,258 |
2,300 |
2,250 |
2,300 |
+1.01% |
1,100 |
2025/7/29 |
2,396 |
2,396 |
2,266 |
2,277 |
-5.12% |
2,600 |
2025/7/28 |
2,402 |
2,402 |
2,400 |
2,400 |
+0.00% |
1,900 |
2025/7/25 |
2,390 |
2,400 |
2,319 |
2,400 |
+0.21% |
4,200 |
2025/7/24 |
2,169 |
2,395 |
2,156 |
2,395 |
+10.42% |
6,300 |
2025/7/23 |
2,169 |
2,169 |
2,169 |
2,169 |
+0.00% |
200 |
2025/7/22 |
2,060 |
2,169 |
2,060 |
2,169 |
+5.29% |
2,800 |
2025/7/18 |
2,086 |
2,086 |
2,022 |
2,060 |
-1.39% |
1,200 |
2025/7/17 |
2,098 |
2,098 |
2,039 |
2,089 |
-0.43% |
1,700 |
2025/7/16 |
2,025 |
2,098 |
1,988 |
2,098 |
+4.38% |
2,800 |
2025/7/15 |
2,012 |
2,039 |
2,009 |
2,010 |
-0.10% |
2,100 |
2025/7/14 |
2,122 |
2,199 |
2,011 |
2,012 |
-3.04% |
12,600 |
2025/7/11 |
2,207 |
2,207 |
2,063 |
2,075 |
-8.06% |
4,100 |
2025/7/10 |
2,271 |
2,300 |
2,236 |
2,257 |
-1.61% |
1,000 |
2025/7/9 |
2,331 |
2,331 |
2,254 |
2,294 |
-2.34% |
2,100 |
2025/7/8 |
2,371 |
2,371 |
2,324 |
2,349 |
-1.67% |
400 |
2025/7/7 |
2,323 |
2,395 |
2,323 |
2,389 |
+0.67% |
5,200 |
2025/7/4 |
2,355 |
2,389 |
2,305 |
2,373 |
+0.76% |
3,400 |
2025/7/3 |
2,384 |
2,397 |
2,353 |
2,355 |
-0.93% |
2,100 |
2025/7/2 |
2,271 |
2,377 |
2,271 |
2,377 |
+4.67% |
2,500 |
2025/7/1 |
2,298 |
2,400 |
2,264 |
2,271 |
-1.00% |
9,400 |
2025/6/30 |
2,129 |
2,295 |
2,129 |
2,294 |
+8.41% |
17,000 |
2025/6/27 |
2,125 |
2,125 |
2,066 |
2,116 |
+0.76% |
1,100 |
2025/6/26 |
2,110 |
2,129 |
2,079 |
2,100 |
+0.00% |
6,100 |
2025/6/25 |
2,053 |
2,100 |
2,025 |
2,100 |
+3.30% |
4,800 |
2025/6/24 |
2,028 |
2,098 |
2,000 |
2,033 |
+0.25% |
2,400 |
2025/6/23 |
2,040 |
2,040 |
2,014 |
2,028 |
-1.60% |
1,200 |
2025/6/20 |
2,110 |
2,110 |
2,061 |
2,061 |
-2.32% |
1,300 |
2025/6/19 |
2,169 |
2,169 |
2,079 |
2,110 |
-2.04% |
6,100 |
2025/6/18 |
2,053 |
2,180 |
2,053 |
2,154 |
+5.07% |
18,500 |
2025/6/17 |
2,100 |
2,118 |
1,995 |
2,050 |
+3.07% |
26,800 |
2025/6/16 |
1,959 |
2,000 |
1,959 |
1,989 |
+1.53% |
12,900 |
2025/6/13 |
1,960 |
1,978 |
1,880 |
1,959 |
+0.62% |
6,700 |
2025/6/12 |
1,945 |
1,949 |
1,930 |
1,947 |
+0.10% |
1,700 |
2025/6/11 |
1,960 |
1,960 |
1,927 |
1,945 |
+1.30% |
3,600 |
2025/6/10 |
1,898 |
1,950 |
1,887 |
1,920 |
+1.05% |
3,400 |
2025/6/9 |
1,899 |
1,904 |
1,864 |
1,900 |
+0.16% |
1,000 |
2025/6/6 |
1,880 |
1,897 |
1,851 |
1,897 |
+0.90% |
400 |
2025/6/5 |
1,933 |
1,935 |
1,861 |
1,880 |
-1.05% |
3,100 |
2025/6/4 |
1,794 |
1,930 |
1,754 |
1,900 |
+5.91% |
21,600 |
2025/6/3 |
1,777 |
1,794 |
1,764 |
1,794 |
+1.76% |
400 |
2025/6/2 |
1,799 |
1,799 |
1,763 |
1,763 |
+0.00% |
500 |
2025/5/30 |
1,763 |
1,763 |
1,763 |
1,763 |
+0.00% |
100 |
2025/5/28 |
1,763 |
1,763 |
1,763 |
1,763 |
-2.00% |
200 |
2025/5/27 |
1,800 |
1,800 |
1,799 |
1,799 |
-0.06% |
200 |
2025/5/26 |
1,808 |
1,809 |
1,799 |
1,800 |
+0.28% |
3,500 |
2025/5/23 |
1,775 |
1,797 |
1,756 |
1,795 |
+1.13% |
4,000 |
2025/5/22 |
1,775 |
1,775 |
1,756 |
1,775 |
+0.00% |
1,100 |
2025/5/20 |
1,791 |
1,800 |
1,761 |
1,775 |
-1.28% |
3,300 |
2025/5/19 |
1,788 |
1,799 |
1,788 |
1,798 |
+0.22% |
2,400 |
2025/5/16 |
1,794 |
1,794 |
1,761 |
1,794 |
+0.00% |
400 |
2025/5/15 |
1,794 |
1,794 |
1,794 |
1,794 |
-0.28% |
200 |
2025/5/13 |
1,746 |
1,799 |
1,746 |
1,799 |
+0.73% |
1,200 |
2025/5/12 |
1,796 |
1,796 |
1,771 |
1,786 |
-0.45% |
3,000 |
2025/5/9 |
1,795 |
1,795 |
1,794 |
1,794 |
-0.50% |
200 |
2025/5/8 |
1,778 |
1,803 |
1,754 |
1,803 |
+1.41% |
1,400 |
2025/5/7 |
1,789 |
1,829 |
1,757 |
1,778 |
-0.61% |
3,900 |
2025/5/2 |
1,755 |
1,789 |
1,755 |
1,789 |
+0.62% |
200 |
2025/4/30 |
1,782 |
1,799 |
1,778 |
1,778 |
+0.79% |
3,200 |
2025/4/28 |
1,823 |
1,823 |
1,762 |
1,764 |
+1.20% |
3,600 |
2025/4/25 |
1,747 |
1,747 |
1,701 |
1,743 |
+0.40% |
2,800 |
2025/4/24 |
1,747 |
1,860 |
1,719 |
1,736 |
+0.29% |
14,300 |
2025/4/23 |
1,715 |
1,733 |
1,694 |
1,731 |
+1.35% |
2,700 |
2025/4/22 |
1,660 |
1,721 |
1,640 |
1,708 |
+3.14% |
7,500 |
2025/4/21 |
1,633 |
1,662 |
1,616 |
1,656 |
+1.41% |
2,000 |
2025/4/18 |
1,635 |
1,690 |
1,623 |
1,633 |
-0.12% |
5,200 |
2025/4/17 |
1,675 |
1,675 |
1,635 |
1,635 |
-2.39% |
700 |
2025/4/16 |
1,602 |
1,675 |
1,602 |
1,675 |
+3.40% |
600 |
2025/4/14 |
1,660 |
1,660 |
1,620 |
1,620 |
+0.00% |
700 |
2025/4/11 |
1,610 |
1,620 |
1,601 |
1,620 |
+0.62% |
1,200 |
2025/4/10 |
1,570 |
1,649 |
1,570 |
1,610 |
+3.87% |
1,900 |
2025/4/9 |
1,556 |
1,556 |
1,550 |
1,550 |
-1.84% |
1,000 |
2025/4/8 |
1,587 |
1,600 |
1,569 |
1,579 |
+2.07% |
1,400 |
2025/4/7 |
1,545 |
1,600 |
1,498 |
1,547 |
-3.61% |
7,100 |
2025/4/4 |
1,625 |
1,630 |
1,580 |
1,605 |
-3.60% |
3,500 |
2025/4/3 |
1,688 |
1,690 |
1,647 |
1,665 |
-1.36% |
3,600 |
2025/4/2 |
1,670 |
1,688 |
1,651 |
1,688 |
-0.35% |
500 |
2025/4/1 |
1,655 |
1,695 |
1,655 |
1,694 |
-0.06% |
1,200 |
2025/3/31 |
1,702 |
1,702 |
1,662 |
1,695 |
-1.45% |
800 |
2025/3/28 |
1,700 |
1,720 |
1,700 |
1,720 |
-0.06% |
500 |
2025/3/26 |
1,725 |
1,725 |
1,654 |
1,721 |
+0.35% |
2,400 |
2025/3/25 |
1,694 |
1,725 |
1,694 |
1,715 |
+1.18% |
4,300 |
2025/3/24 |
1,673 |
1,700 |
1,669 |
1,695 |
+1.32% |
1,500 |
2025/3/21 |
1,692 |
1,692 |
1,654 |
1,673 |
-1.18% |
2,800 |
2025/3/19 |
1,666 |
1,699 |
1,654 |
1,693 |
+0.77% |
2,500 |
2025/3/18 |
1,670 |
1,756 |
1,638 |
1,680 |
+0.42% |
32,500 |
2025/3/17 |
1,597 |
1,674 |
1,597 |
1,673 |
+7.24% |
16,400 |
2025/3/14 |
1,564 |
1,564 |
1,560 |
1,560 |
-0.26% |
300 |
2025/3/13 |
1,559 |
1,564 |
1,559 |
1,564 |
+0.06% |
500 |
2025/3/12 |
1,532 |
1,578 |
1,510 |
1,563 |
-0.57% |
2,200 |
2025/3/11 |
1,539 |
1,572 |
1,507 |
1,572 |
-0.44% |
1,400 |
2025/3/10 |
1,592 |
1,603 |
1,543 |
1,579 |
-0.88% |
1,500 |
2025/3/7 |
1,576 |
1,593 |
1,576 |
1,593 |
+0.70% |
400 |
2025/3/6 |
1,582 |
1,582 |
1,582 |
1,582 |
-0.57% |
100 |
2025/3/5 |
1,591 |
1,591 |
1,591 |
1,591 |
-1.79% |
100 |
2025/3/4 |
1,604 |
1,635 |
1,604 |
1,620 |
-1.10% |
800 |
2025/3/3 |
1,596 |
1,638 |
1,596 |
1,638 |
+2.63% |
4,900 |
2025/2/28 |
1,595 |
1,620 |
1,589 |
1,596 |
-1.48% |
3,900 |
2025/2/27 |
1,570 |
1,620 |
1,570 |
1,620 |
+3.18% |
7,100 |
2025/2/26 |
1,559 |
1,611 |
1,524 |
1,570 |
+5.72% |
30,300 |
2025/2/25 |
1,486 |
1,486 |
1,479 |
1,485 |
-0.20% |
1,600 |
2025/2/21 |
1,466 |
1,488 |
1,466 |
1,488 |
+2.06% |
700 |
2025/2/20 |
1,425 |
1,496 |
1,425 |
1,458 |
+1.96% |
4,100 |
2025/2/19 |
1,430 |
1,430 |
1,421 |
1,430 |
+0.99% |
400 |
2025/2/18 |
1,428 |
1,428 |
1,410 |
1,416 |
-0.56% |
500 |
2025/2/17 |
1,413 |
1,439 |
1,399 |
1,424 |
-0.97% |
1,500 |
2025/2/14 |
1,416 |
1,438 |
1,410 |
1,438 |
+0.98% |
500 |
2025/2/13 |
1,417 |
1,424 |
1,416 |
1,424 |
+0.56% |
2,300 |
2025/2/10 |
1,416 |
1,416 |
1,416 |
1,416 |
-0.70% |
100 |
2025/2/6 |
1,430 |
1,430 |
1,426 |
1,426 |
+0.56% |
500 |
2025/2/5 |
1,414 |
1,437 |
1,414 |
1,418 |
+0.35% |
2,600 |
2025/2/4 |
1,410 |
1,421 |
1,410 |
1,413 |
+0.43% |
1,500 |
2025/2/3 |
1,407 |
1,407 |
1,407 |
1,407 |
+0.00% |
100 |
2025/1/31 |
1,390 |
1,407 |
1,382 |
1,407 |
+1.22% |
400 |
2025/1/30 |
1,378 |
1,401 |
1,378 |
1,390 |
-0.14% |
600 |
2025/1/29 |
1,368 |
1,392 |
1,368 |
1,392 |
+0.51% |
400 |
2025/1/28 |
1,360 |
1,385 |
1,360 |
1,385 |
+0.36% |
300 |
2025/1/27 |
1,434 |
1,434 |
1,380 |
1,380 |
-2.40% |
1,200 |
2025/1/24 |
1,429 |
1,429 |
1,414 |
1,414 |
+0.71% |
300 |
|