日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
612 |
619 |
612 |
617 |
+0.33% |
106,100 |
2025/8/7 |
610 |
617 |
606 |
615 |
+0.82% |
97,800 |
2025/8/6 |
599 |
612 |
598 |
610 |
+2.18% |
76,300 |
2025/8/5 |
600 |
606 |
597 |
597 |
-0.50% |
45,700 |
2025/8/4 |
602 |
603 |
592 |
600 |
-0.66% |
100,100 |
2025/8/1 |
597 |
607 |
587 |
604 |
+0.83% |
97,500 |
2025/7/31 |
605 |
608 |
596 |
599 |
-0.66% |
129,600 |
2025/7/30 |
591 |
604 |
591 |
603 |
+2.03% |
95,700 |
2025/7/29 |
580 |
599 |
580 |
591 |
+1.55% |
82,100 |
2025/7/28 |
590 |
596 |
578 |
582 |
-1.36% |
94,600 |
2025/7/25 |
594 |
599 |
588 |
590 |
-1.67% |
55,600 |
2025/7/24 |
594 |
600 |
587 |
600 |
+0.84% |
76,900 |
2025/7/23 |
605 |
612 |
592 |
595 |
-0.83% |
91,000 |
2025/7/22 |
586 |
603 |
582 |
600 |
+2.39% |
129,800 |
2025/7/18 |
590 |
593 |
580 |
586 |
-1.51% |
113,000 |
2025/7/17 |
575 |
595 |
575 |
595 |
+3.48% |
128,200 |
2025/7/16 |
572 |
589 |
571 |
575 |
+0.00% |
101,700 |
2025/7/15 |
582 |
583 |
569 |
575 |
-0.69% |
85,700 |
2025/7/14 |
570 |
583 |
570 |
579 |
+0.52% |
103,100 |
2025/7/11 |
570 |
584 |
568 |
576 |
+0.70% |
140,300 |
2025/7/10 |
565 |
575 |
562 |
572 |
+0.88% |
154,600 |
2025/7/9 |
549 |
569 |
547 |
567 |
+4.42% |
167,600 |
2025/7/8 |
528 |
547 |
528 |
543 |
+2.45% |
137,900 |
2025/7/7 |
532 |
533 |
527 |
530 |
+0.00% |
30,500 |
2025/7/4 |
534 |
535 |
528 |
530 |
-0.75% |
31,400 |
2025/7/3 |
528 |
534 |
525 |
534 |
+1.71% |
57,500 |
2025/7/2 |
535 |
535 |
525 |
525 |
-1.50% |
72,900 |
2025/7/1 |
520 |
535 |
519 |
533 |
+2.50% |
99,200 |
2025/6/30 |
516 |
520 |
513 |
520 |
+0.78% |
86,700 |
2025/6/27 |
515 |
518 |
515 |
516 |
+0.78% |
19,200 |
2025/6/26 |
512 |
515 |
512 |
512 |
-0.39% |
16,800 |
2025/6/25 |
517 |
517 |
510 |
514 |
-0.19% |
25,300 |
2025/6/24 |
517 |
520 |
510 |
515 |
+0.00% |
57,700 |
2025/6/23 |
508 |
515 |
504 |
515 |
+2.39% |
186,000 |
2025/6/20 |
499 |
507 |
499 |
503 |
+1.62% |
111,500 |
2025/6/19 |
499 |
499 |
495 |
495 |
-0.40% |
21,900 |
2025/6/18 |
495 |
499 |
494 |
497 |
-0.20% |
40,300 |
2025/6/17 |
499 |
499 |
494 |
498 |
+1.01% |
46,700 |
2025/6/16 |
497 |
499 |
490 |
493 |
-1.20% |
101,000 |
2025/6/13 |
500 |
501 |
494 |
499 |
-0.20% |
38,000 |
2025/6/12 |
501 |
502 |
498 |
500 |
-0.20% |
20,600 |
2025/6/11 |
500 |
503 |
499 |
501 |
+0.20% |
38,900 |
2025/6/10 |
501 |
503 |
499 |
500 |
+0.00% |
30,400 |
2025/6/9 |
498 |
500 |
495 |
500 |
+0.60% |
29,900 |
2025/6/6 |
501 |
505 |
497 |
497 |
-0.80% |
58,700 |
2025/6/5 |
498 |
506 |
498 |
501 |
+0.00% |
47,400 |
2025/6/4 |
500 |
504 |
500 |
501 |
+0.20% |
34,800 |
2025/6/3 |
505 |
508 |
495 |
500 |
-0.79% |
84,800 |
2025/6/2 |
493 |
504 |
487 |
504 |
+2.44% |
102,500 |
2025/5/30 |
488 |
492 |
484 |
492 |
+0.41% |
59,100 |
2025/5/29 |
490 |
492 |
486 |
490 |
+0.82% |
24,100 |
2025/5/28 |
491 |
492 |
486 |
486 |
-0.82% |
41,300 |
2025/5/27 |
485 |
490 |
481 |
490 |
+1.45% |
79,300 |
2025/5/26 |
478 |
484 |
476 |
483 |
+1.68% |
76,400 |
2025/5/23 |
473 |
476 |
463 |
475 |
+1.71% |
51,700 |
2025/5/22 |
472 |
472 |
467 |
467 |
-1.48% |
31,600 |
2025/5/21 |
473 |
474 |
469 |
474 |
+1.07% |
19,700 |
2025/5/20 |
470 |
474 |
469 |
469 |
-0.21% |
24,200 |
2025/5/19 |
478 |
478 |
469 |
470 |
-0.84% |
34,700 |
2025/5/16 |
475 |
478 |
463 |
474 |
+0.00% |
75,600 |
2025/5/15 |
477 |
480 |
472 |
474 |
-1.46% |
63,500 |
2025/5/14 |
480 |
481 |
471 |
481 |
+0.63% |
57,000 |
2025/5/13 |
483 |
485 |
478 |
478 |
-2.05% |
73,300 |
2025/5/12 |
481 |
493 |
478 |
488 |
+7.73% |
372,900 |
2025/5/9 |
455 |
459 |
453 |
453 |
+0.44% |
19,000 |
2025/5/8 |
446 |
460 |
446 |
451 |
+0.67% |
59,400 |
2025/5/7 |
448 |
450 |
447 |
448 |
-0.22% |
20,900 |
2025/5/2 |
449 |
450 |
448 |
449 |
+0.22% |
4,600 |
2025/5/1 |
451 |
452 |
448 |
448 |
-0.22% |
12,400 |
2025/4/30 |
449 |
451 |
449 |
449 |
+0.45% |
6,100 |
2025/4/28 |
451 |
451 |
447 |
447 |
-0.22% |
12,200 |
2025/4/25 |
451 |
454 |
448 |
448 |
-0.44% |
9,100 |
2025/4/24 |
451 |
451 |
448 |
450 |
+0.22% |
4,800 |
2025/4/23 |
454 |
454 |
449 |
449 |
-0.66% |
23,900 |
2025/4/22 |
452 |
456 |
448 |
452 |
-0.44% |
30,900 |
2025/4/21 |
452 |
455 |
451 |
454 |
+0.67% |
25,000 |
2025/4/18 |
447 |
451 |
447 |
451 |
+0.67% |
13,000 |
2025/4/17 |
450 |
450 |
448 |
448 |
+0.00% |
6,900 |
2025/4/16 |
449 |
450 |
447 |
448 |
-0.22% |
13,100 |
2025/4/15 |
446 |
450 |
446 |
449 |
+0.67% |
13,400 |
2025/4/14 |
445 |
449 |
444 |
446 |
+1.36% |
21,800 |
2025/4/11 |
440 |
443 |
437 |
440 |
-0.68% |
13,800 |
2025/4/10 |
444 |
447 |
438 |
443 |
+2.07% |
22,000 |
2025/4/9 |
434 |
436 |
428 |
434 |
-0.23% |
22,300 |
2025/4/8 |
433 |
445 |
433 |
435 |
+3.82% |
54,500 |
2025/4/7 |
427 |
432 |
408 |
419 |
-4.12% |
158,600 |
2025/4/4 |
442 |
444 |
430 |
437 |
-2.02% |
95,800 |
2025/4/3 |
445 |
451 |
444 |
446 |
-0.45% |
37,400 |
2025/4/2 |
451 |
451 |
447 |
448 |
-0.88% |
19,000 |
2025/4/1 |
453 |
454 |
451 |
452 |
+0.00% |
10,500 |
2025/3/31 |
453 |
453 |
449 |
452 |
-0.88% |
33,700 |
2025/3/28 |
451 |
458 |
451 |
456 |
-2.36% |
29,200 |
2025/3/27 |
465 |
467 |
465 |
467 |
+0.00% |
26,300 |
2025/3/26 |
464 |
467 |
464 |
467 |
+0.65% |
14,400 |
2025/3/25 |
468 |
468 |
464 |
464 |
-0.43% |
22,000 |
2025/3/24 |
467 |
468 |
465 |
466 |
-0.21% |
17,600 |
2025/3/21 |
466 |
467 |
465 |
467 |
+0.21% |
21,400 |
2025/3/19 |
466 |
467 |
462 |
466 |
+0.00% |
31,200 |
2025/3/18 |
464 |
466 |
462 |
466 |
+0.22% |
16,500 |
2025/3/17 |
467 |
467 |
463 |
465 |
-0.43% |
21,600 |
2025/3/14 |
462 |
467 |
462 |
467 |
+0.86% |
11,500 |
2025/3/13 |
468 |
468 |
460 |
463 |
-0.43% |
57,600 |
2025/3/12 |
466 |
466 |
463 |
465 |
+0.65% |
14,700 |
2025/3/11 |
464 |
464 |
461 |
462 |
-0.86% |
17,100 |
2025/3/10 |
464 |
466 |
461 |
466 |
+0.43% |
15,700 |
2025/3/7 |
466 |
466 |
462 |
464 |
-0.43% |
22,200 |
2025/3/6 |
464 |
466 |
461 |
466 |
+0.43% |
28,400 |
2025/3/5 |
460 |
466 |
460 |
464 |
+0.00% |
23,800 |
2025/3/4 |
464 |
464 |
459 |
464 |
+0.00% |
19,500 |
2025/3/3 |
464 |
466 |
461 |
464 |
+1.75% |
55,700 |
2025/2/28 |
456 |
457 |
452 |
456 |
-0.22% |
18,100 |
2025/2/27 |
458 |
458 |
456 |
457 |
-0.22% |
11,700 |
2025/2/26 |
458 |
458 |
453 |
458 |
+0.00% |
20,300 |
2025/2/25 |
458 |
458 |
454 |
458 |
+0.00% |
26,300 |
2025/2/21 |
456 |
458 |
452 |
458 |
+0.22% |
18,600 |
2025/2/20 |
455 |
457 |
452 |
457 |
+0.44% |
26,600 |
2025/2/19 |
459 |
459 |
453 |
455 |
+0.00% |
29,700 |
2025/2/18 |
457 |
458 |
454 |
455 |
-1.09% |
48,200 |
2025/2/17 |
464 |
464 |
455 |
460 |
-0.86% |
56,500 |
2025/2/14 |
461 |
470 |
461 |
464 |
+3.34% |
164,100 |
2025/2/13 |
447 |
449 |
446 |
449 |
+0.67% |
15,600 |
2025/2/12 |
445 |
448 |
445 |
446 |
+0.68% |
19,800 |
2025/2/10 |
447 |
447 |
443 |
443 |
-0.45% |
16,200 |
|