日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/4 |
610 |
613 |
610 |
613 |
-0.16% |
4,800 |
2025/8/1 |
613 |
619 |
610 |
614 |
-0.16% |
11,200 |
2025/7/31 |
617 |
618 |
614 |
615 |
-0.49% |
8,900 |
2025/7/30 |
619 |
620 |
617 |
618 |
+0.00% |
2,400 |
2025/7/29 |
620 |
620 |
615 |
618 |
+0.16% |
5,000 |
2025/7/28 |
617 |
619 |
617 |
617 |
+0.00% |
11,400 |
2025/7/25 |
618 |
618 |
616 |
617 |
-0.16% |
900 |
2025/7/24 |
620 |
621 |
615 |
618 |
+0.00% |
6,300 |
2025/7/23 |
622 |
622 |
618 |
618 |
-0.16% |
3,200 |
2025/7/22 |
621 |
623 |
619 |
619 |
-0.48% |
3,800 |
2025/7/18 |
623 |
624 |
622 |
622 |
-0.16% |
900 |
2025/7/17 |
627 |
627 |
620 |
623 |
-0.32% |
6,400 |
2025/7/16 |
628 |
628 |
622 |
625 |
-0.32% |
4,300 |
2025/7/15 |
626 |
628 |
624 |
627 |
+0.16% |
2,400 |
2025/7/14 |
631 |
632 |
622 |
626 |
-0.48% |
3,400 |
2025/7/11 |
632 |
632 |
624 |
629 |
+0.48% |
7,400 |
2025/7/10 |
614 |
627 |
614 |
626 |
+0.32% |
4,600 |
2025/7/9 |
627 |
628 |
621 |
624 |
-0.48% |
2,800 |
2025/7/8 |
623 |
630 |
610 |
627 |
+0.64% |
12,400 |
2025/7/7 |
612 |
632 |
612 |
623 |
+1.80% |
13,300 |
2025/7/4 |
616 |
617 |
612 |
612 |
-0.65% |
3,500 |
2025/7/3 |
618 |
620 |
616 |
616 |
-0.65% |
2,400 |
2025/7/2 |
622 |
623 |
618 |
620 |
-0.32% |
1,900 |
2025/7/1 |
622 |
625 |
622 |
622 |
-0.32% |
3,000 |
2025/6/30 |
629 |
633 |
622 |
624 |
+0.32% |
18,600 |
2025/6/27 |
632 |
633 |
622 |
622 |
-1.11% |
8,000 |
2025/6/26 |
631 |
631 |
624 |
629 |
+0.80% |
11,800 |
2025/6/25 |
633 |
633 |
623 |
624 |
-1.42% |
4,200 |
2025/6/24 |
634 |
634 |
627 |
633 |
-0.16% |
4,400 |
2025/6/23 |
628 |
635 |
625 |
634 |
+0.32% |
6,900 |
2025/6/20 |
637 |
637 |
632 |
632 |
-0.16% |
12,400 |
2025/6/19 |
621 |
633 |
621 |
633 |
+1.28% |
14,800 |
2025/6/18 |
623 |
630 |
623 |
625 |
-0.64% |
11,900 |
2025/6/17 |
621 |
631 |
621 |
629 |
+0.96% |
9,800 |
2025/6/16 |
627 |
629 |
621 |
623 |
-0.48% |
3,100 |
2025/6/13 |
628 |
628 |
621 |
626 |
+0.16% |
4,200 |
2025/6/12 |
622 |
629 |
621 |
625 |
+0.00% |
5,200 |
2025/6/11 |
625 |
630 |
616 |
625 |
+0.00% |
21,100 |
2025/6/10 |
623 |
639 |
622 |
625 |
-2.04% |
20,500 |
2025/6/9 |
629 |
639 |
628 |
638 |
+1.75% |
6,500 |
2025/6/6 |
639 |
639 |
626 |
627 |
-1.88% |
3,400 |
2025/6/5 |
639 |
641 |
630 |
639 |
+0.00% |
6,900 |
2025/6/4 |
633 |
642 |
632 |
639 |
+0.16% |
2,900 |
2025/6/3 |
636 |
642 |
634 |
638 |
+0.31% |
2,900 |
2025/6/2 |
634 |
644 |
634 |
636 |
+0.32% |
11,300 |
2025/5/30 |
630 |
635 |
630 |
634 |
+0.63% |
3,000 |
2025/5/29 |
634 |
634 |
627 |
630 |
-0.63% |
2,600 |
2025/5/28 |
636 |
644 |
634 |
634 |
+0.16% |
11,700 |
2025/5/27 |
624 |
633 |
622 |
633 |
+1.77% |
26,200 |
2025/5/26 |
620 |
622 |
618 |
622 |
+0.97% |
3,800 |
2025/5/23 |
621 |
621 |
616 |
616 |
-0.16% |
1,700 |
2025/5/22 |
622 |
624 |
617 |
617 |
-1.12% |
2,400 |
2025/5/21 |
625 |
627 |
618 |
624 |
+1.79% |
6,200 |
2025/5/20 |
614 |
626 |
613 |
613 |
+0.00% |
9,600 |
2025/5/19 |
609 |
625 |
609 |
613 |
+0.99% |
4,900 |
2025/5/16 |
621 |
621 |
607 |
607 |
-0.98% |
24,300 |
2025/5/15 |
620 |
620 |
613 |
613 |
-0.49% |
2,700 |
2025/5/14 |
621 |
623 |
615 |
616 |
-1.28% |
5,100 |
2025/5/13 |
613 |
640 |
610 |
624 |
+0.16% |
90,500 |
2025/5/12 |
599 |
626 |
599 |
623 |
+4.01% |
87,400 |
2025/5/9 |
598 |
604 |
597 |
599 |
+0.17% |
4,800 |
2025/5/8 |
600 |
604 |
598 |
598 |
-0.66% |
5,100 |
2025/5/7 |
596 |
614 |
594 |
602 |
+0.84% |
34,000 |
2025/5/2 |
601 |
605 |
597 |
597 |
-0.33% |
9,300 |
2025/5/1 |
600 |
604 |
589 |
599 |
-0.66% |
15,700 |
2025/4/30 |
600 |
610 |
600 |
603 |
-1.15% |
16,700 |
2025/4/28 |
598 |
685 |
591 |
610 |
-0.33% |
204,800 |
2025/4/25 |
622 |
625 |
612 |
612 |
-0.97% |
52,200 |
2025/4/24 |
620 |
623 |
618 |
618 |
-0.32% |
21,100 |
2025/4/23 |
620 |
624 |
619 |
620 |
+0.00% |
13,800 |
2025/4/22 |
622 |
624 |
620 |
620 |
-0.80% |
13,100 |
2025/4/21 |
624 |
626 |
622 |
625 |
+0.00% |
18,300 |
2025/4/18 |
620 |
625 |
620 |
625 |
+0.81% |
8,600 |
2025/4/17 |
617 |
622 |
617 |
620 |
+0.49% |
5,700 |
2025/4/16 |
617 |
623 |
616 |
617 |
-0.16% |
12,800 |
2025/4/15 |
619 |
623 |
616 |
618 |
-0.16% |
7,100 |
2025/4/14 |
615 |
624 |
611 |
619 |
+1.31% |
12,800 |
2025/4/11 |
618 |
623 |
608 |
611 |
-1.13% |
15,700 |
2025/4/10 |
609 |
628 |
609 |
618 |
+2.83% |
22,100 |
2025/4/9 |
601 |
609 |
600 |
601 |
-0.33% |
8,100 |
2025/4/8 |
600 |
613 |
599 |
603 |
+1.34% |
28,900 |
2025/4/7 |
610 |
611 |
595 |
595 |
-3.88% |
25,000 |
2025/4/4 |
629 |
629 |
617 |
619 |
-1.75% |
17,600 |
2025/4/3 |
635 |
637 |
618 |
630 |
-1.25% |
46,100 |
2025/4/2 |
635 |
645 |
634 |
638 |
+0.47% |
18,200 |
2025/4/1 |
634 |
642 |
633 |
635 |
+0.79% |
15,800 |
2025/3/31 |
645 |
648 |
627 |
630 |
-3.08% |
81,200 |
2025/3/28 |
645 |
657 |
641 |
650 |
+0.15% |
33,000 |
2025/3/27 |
650 |
650 |
646 |
649 |
+0.31% |
14,400 |
2025/3/26 |
647 |
653 |
646 |
647 |
+0.15% |
25,600 |
2025/3/25 |
646 |
648 |
644 |
646 |
+0.47% |
12,600 |
2025/3/24 |
639 |
643 |
635 |
643 |
+2.23% |
18,600 |
2025/3/21 |
649 |
654 |
628 |
629 |
-3.08% |
64,800 |
2025/3/19 |
641 |
653 |
640 |
649 |
+2.20% |
18,700 |
2025/3/18 |
631 |
639 |
631 |
635 |
+0.00% |
10,300 |
2025/3/17 |
630 |
637 |
626 |
635 |
+2.75% |
40,200 |
2025/3/14 |
613 |
618 |
613 |
618 |
+0.98% |
5,500 |
2025/3/13 |
610 |
614 |
609 |
612 |
+0.00% |
4,900 |
2025/3/12 |
612 |
614 |
601 |
612 |
+0.16% |
18,800 |
2025/3/11 |
621 |
626 |
600 |
611 |
-2.08% |
33,400 |
2025/3/10 |
627 |
628 |
621 |
624 |
-0.48% |
4,600 |
2025/3/7 |
621 |
627 |
621 |
627 |
-0.16% |
2,300 |
2025/3/6 |
628 |
629 |
624 |
628 |
+0.32% |
22,500 |
2025/3/5 |
621 |
626 |
617 |
626 |
+0.64% |
4,600 |
2025/3/4 |
615 |
622 |
610 |
622 |
+1.63% |
18,700 |
2025/3/3 |
623 |
623 |
600 |
612 |
-0.33% |
26,400 |
2025/2/28 |
618 |
618 |
600 |
614 |
-0.49% |
20,200 |
2025/2/27 |
612 |
618 |
604 |
617 |
+1.65% |
7,900 |
2025/2/26 |
613 |
615 |
600 |
607 |
-0.98% |
18,800 |
2025/2/25 |
607 |
613 |
606 |
613 |
+1.32% |
2,500 |
2025/2/21 |
612 |
612 |
605 |
605 |
-0.98% |
4,500 |
2025/2/20 |
605 |
614 |
601 |
611 |
+1.83% |
10,500 |
2025/2/19 |
615 |
619 |
598 |
600 |
-2.91% |
24,200 |
2025/2/18 |
602 |
619 |
601 |
618 |
+2.15% |
7,700 |
2025/2/17 |
603 |
613 |
602 |
605 |
+0.33% |
5,200 |
2025/2/14 |
605 |
605 |
599 |
603 |
+0.67% |
5,500 |
2025/2/13 |
598 |
599 |
595 |
599 |
+0.34% |
2,100 |
2025/2/12 |
597 |
598 |
593 |
597 |
+0.00% |
26,000 |
2025/2/10 |
600 |
600 |
593 |
597 |
-0.83% |
6,800 |
2025/2/7 |
597 |
602 |
596 |
602 |
+0.00% |
14,600 |
2025/2/6 |
612 |
612 |
598 |
602 |
-0.99% |
19,200 |
2025/2/5 |
604 |
612 |
604 |
608 |
+0.50% |
2,800 |
2025/2/4 |
609 |
610 |
602 |
605 |
-0.66% |
6,700 |
|