日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
345 |
345 |
337 |
337 |
-2.32% |
5,400 |
2025/7/31 |
349 |
351 |
344 |
345 |
-1.43% |
3,600 |
2025/7/30 |
339 |
350 |
339 |
350 |
+3.24% |
9,900 |
2025/7/29 |
349 |
349 |
334 |
339 |
-2.87% |
7,100 |
2025/7/28 |
338 |
350 |
338 |
349 |
+3.56% |
15,700 |
2025/7/25 |
334 |
338 |
331 |
337 |
+1.81% |
12,100 |
2025/7/24 |
325 |
334 |
325 |
331 |
+2.16% |
14,100 |
2025/7/23 |
320 |
324 |
320 |
324 |
+0.31% |
6,500 |
2025/7/22 |
317 |
325 |
317 |
323 |
+1.89% |
6,000 |
2025/7/18 |
325 |
325 |
316 |
317 |
-2.46% |
6,300 |
2025/7/17 |
320 |
325 |
320 |
325 |
+0.62% |
2,900 |
2025/7/16 |
323 |
326 |
320 |
323 |
+0.94% |
12,900 |
2025/7/15 |
325 |
326 |
317 |
320 |
+0.95% |
6,900 |
2025/7/14 |
315 |
318 |
311 |
317 |
+0.63% |
4,400 |
2025/7/11 |
317 |
317 |
314 |
315 |
+0.00% |
5,800 |
2025/7/10 |
314 |
319 |
314 |
315 |
-0.94% |
9,200 |
2025/7/9 |
320 |
323 |
318 |
318 |
-0.62% |
2,400 |
2025/7/8 |
316 |
322 |
316 |
320 |
+1.27% |
5,300 |
2025/7/7 |
311 |
320 |
311 |
316 |
+1.61% |
9,600 |
2025/7/4 |
310 |
316 |
308 |
311 |
+0.65% |
10,600 |
2025/7/3 |
304 |
312 |
304 |
309 |
+1.64% |
7,800 |
2025/7/2 |
308 |
308 |
304 |
304 |
-2.56% |
4,300 |
2025/7/1 |
310 |
312 |
307 |
312 |
+1.63% |
4,400 |
2025/6/30 |
304 |
309 |
304 |
307 |
-0.32% |
8,800 |
2025/6/27 |
310 |
310 |
304 |
308 |
-0.32% |
13,200 |
2025/6/26 |
315 |
315 |
309 |
309 |
-0.32% |
3,400 |
2025/6/25 |
308 |
313 |
308 |
310 |
+0.65% |
4,900 |
2025/6/24 |
307 |
312 |
306 |
308 |
+1.65% |
8,900 |
2025/6/23 |
316 |
320 |
301 |
303 |
-7.34% |
45,000 |
2025/6/20 |
320 |
327 |
320 |
327 |
+2.19% |
10,200 |
2025/6/19 |
325 |
325 |
316 |
320 |
+0.31% |
6,100 |
2025/6/18 |
316 |
324 |
316 |
319 |
+0.31% |
16,000 |
2025/6/17 |
318 |
319 |
318 |
318 |
+0.63% |
2,800 |
2025/6/16 |
303 |
316 |
303 |
316 |
+1.94% |
17,800 |
2025/6/13 |
310 |
310 |
307 |
310 |
+0.98% |
1,800 |
2025/6/12 |
314 |
314 |
307 |
307 |
-2.85% |
7,800 |
2025/6/11 |
308 |
317 |
308 |
316 |
+2.93% |
22,200 |
2025/6/10 |
300 |
309 |
300 |
307 |
+2.33% |
19,400 |
2025/6/9 |
301 |
304 |
300 |
300 |
+0.00% |
4,500 |
2025/6/6 |
302 |
305 |
300 |
300 |
-0.66% |
5,100 |
2025/6/5 |
312 |
315 |
300 |
302 |
-3.21% |
64,900 |
2025/6/4 |
305 |
312 |
305 |
312 |
+2.30% |
4,000 |
2025/6/3 |
306 |
306 |
305 |
305 |
-0.33% |
5,000 |
2025/6/2 |
309 |
309 |
301 |
306 |
-0.97% |
14,700 |
2025/5/30 |
307 |
309 |
305 |
309 |
+0.00% |
3,000 |
2025/5/29 |
310 |
310 |
307 |
309 |
+0.00% |
2,800 |
2025/5/28 |
319 |
327 |
309 |
309 |
-3.74% |
55,600 |
2025/5/27 |
317 |
324 |
314 |
321 |
+1.90% |
14,900 |
2025/5/26 |
318 |
321 |
313 |
315 |
-0.32% |
13,100 |
2025/5/23 |
310 |
316 |
305 |
316 |
+1.94% |
6,700 |
2025/5/22 |
302 |
310 |
302 |
310 |
+2.99% |
16,100 |
2025/5/21 |
307 |
313 |
298 |
301 |
-1.63% |
87,300 |
2025/5/20 |
303 |
308 |
292 |
306 |
+2.34% |
8,900 |
2025/5/19 |
305 |
310 |
290 |
299 |
-1.64% |
12,500 |
2025/5/16 |
297 |
313 |
297 |
304 |
+1.33% |
20,300 |
2025/5/15 |
301 |
302 |
299 |
300 |
-0.33% |
8,500 |
2025/5/14 |
303 |
305 |
299 |
301 |
+0.00% |
12,700 |
2025/5/13 |
297 |
326 |
296 |
301 |
+0.00% |
205,700 |
2025/5/12 |
300 |
301 |
291 |
301 |
+0.33% |
9,800 |
2025/5/9 |
301 |
304 |
296 |
300 |
-2.91% |
44,200 |
2025/5/8 |
305 |
319 |
303 |
309 |
+1.31% |
34,500 |
2025/5/7 |
302 |
309 |
300 |
305 |
+1.33% |
7,500 |
2025/5/2 |
291 |
301 |
291 |
301 |
+3.44% |
6,500 |
2025/5/1 |
304 |
309 |
283 |
291 |
-3.00% |
41,600 |
2025/4/30 |
315 |
321 |
300 |
300 |
-4.76% |
25,900 |
2025/4/28 |
322 |
329 |
315 |
315 |
+0.32% |
12,700 |
2025/4/25 |
311 |
316 |
311 |
314 |
+1.62% |
3,000 |
2025/4/24 |
320 |
320 |
307 |
309 |
-3.13% |
8,000 |
2025/4/23 |
324 |
325 |
315 |
319 |
+0.00% |
5,100 |
2025/4/22 |
315 |
326 |
310 |
319 |
+3.24% |
19,100 |
2025/4/21 |
310 |
310 |
306 |
309 |
+1.98% |
2,600 |
2025/4/18 |
303 |
304 |
299 |
303 |
+2.02% |
6,200 |
2025/4/17 |
290 |
316 |
290 |
297 |
+2.41% |
59,500 |
2025/4/16 |
290 |
292 |
283 |
290 |
-1.36% |
14,800 |
2025/4/15 |
288 |
295 |
288 |
294 |
+2.80% |
6,800 |
2025/4/14 |
288 |
294 |
285 |
286 |
+1.78% |
6,800 |
2025/4/11 |
281 |
284 |
273 |
281 |
-1.06% |
24,900 |
2025/4/10 |
278 |
288 |
266 |
284 |
+8.40% |
26,600 |
2025/4/9 |
277 |
277 |
259 |
262 |
-6.43% |
39,500 |
2025/4/8 |
267 |
292 |
267 |
280 |
+6.87% |
49,200 |
2025/4/7 |
278 |
278 |
251 |
262 |
-12.67% |
52,000 |
2025/4/4 |
325 |
327 |
287 |
300 |
-5.36% |
57,500 |
2025/4/3 |
313 |
317 |
307 |
317 |
-1.25% |
11,700 |
2025/4/2 |
324 |
324 |
319 |
321 |
-0.93% |
2,000 |
2025/4/1 |
320 |
328 |
320 |
324 |
+1.57% |
1,100 |
2025/3/31 |
334 |
334 |
315 |
319 |
-4.20% |
16,300 |
2025/3/28 |
340 |
342 |
328 |
333 |
-1.77% |
3,900 |
2025/3/27 |
335 |
339 |
334 |
339 |
+1.50% |
14,000 |
2025/3/26 |
337 |
337 |
332 |
334 |
+0.60% |
3,900 |
2025/3/25 |
336 |
336 |
324 |
332 |
+0.00% |
8,700 |
2025/3/24 |
336 |
337 |
332 |
332 |
+0.61% |
62,100 |
2025/3/21 |
328 |
348 |
328 |
330 |
+0.61% |
21,600 |
2025/3/19 |
330 |
330 |
322 |
328 |
+0.61% |
4,200 |
2025/3/18 |
328 |
328 |
324 |
326 |
+0.62% |
32,100 |
2025/3/17 |
326 |
330 |
323 |
324 |
+1.25% |
7,100 |
2025/3/14 |
324 |
326 |
320 |
320 |
-1.84% |
3,400 |
2025/3/13 |
332 |
332 |
326 |
326 |
+0.00% |
2,100 |
2025/3/12 |
328 |
330 |
325 |
326 |
+1.88% |
10,800 |
2025/3/11 |
322 |
332 |
318 |
320 |
-0.93% |
13,300 |
2025/3/10 |
331 |
332 |
322 |
323 |
-1.52% |
7,900 |
2025/3/7 |
329 |
332 |
327 |
328 |
-0.61% |
4,000 |
2025/3/6 |
331 |
337 |
329 |
330 |
-0.30% |
4,800 |
2025/3/5 |
330 |
334 |
327 |
331 |
-1.49% |
6,600 |
2025/3/4 |
343 |
344 |
335 |
336 |
-1.75% |
5,200 |
2025/3/3 |
344 |
345 |
341 |
342 |
-0.29% |
2,900 |
2025/2/28 |
350 |
350 |
343 |
343 |
-2.00% |
10,100 |
2025/2/27 |
338 |
350 |
338 |
350 |
+3.86% |
30,600 |
2025/2/26 |
338 |
340 |
332 |
337 |
+0.60% |
7,500 |
2025/2/25 |
335 |
341 |
328 |
335 |
+0.00% |
20,800 |
2025/2/21 |
313 |
335 |
313 |
335 |
+6.01% |
18,100 |
2025/2/20 |
319 |
322 |
312 |
316 |
-1.86% |
31,000 |
2025/2/19 |
333 |
335 |
321 |
322 |
-4.17% |
17,400 |
2025/2/18 |
329 |
337 |
326 |
336 |
+2.13% |
26,400 |
2025/2/17 |
323 |
330 |
315 |
329 |
+2.49% |
18,400 |
2025/2/14 |
328 |
328 |
318 |
321 |
+1.26% |
26,100 |
2025/2/13 |
331 |
331 |
315 |
317 |
-2.16% |
22,600 |
2025/2/12 |
326 |
327 |
319 |
324 |
-0.31% |
14,600 |
2025/2/10 |
333 |
333 |
322 |
325 |
-0.31% |
22,400 |
2025/2/7 |
330 |
333 |
320 |
326 |
-1.21% |
49,000 |
2025/2/6 |
344 |
369 |
316 |
330 |
+11.11% |
680,300 |
2025/2/5 |
296 |
297 |
284 |
297 |
+3.12% |
30,800 |
2025/2/4 |
282 |
295 |
277 |
288 |
+2.86% |
29,800 |
2025/2/3 |
274 |
282 |
274 |
280 |
+1.45% |
4,700 |
|