日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/4 |
835 |
835 |
821 |
821 |
-2.61% |
5,900 |
2025/8/1 |
839 |
848 |
832 |
843 |
+0.84% |
10,700 |
2025/7/31 |
808 |
849 |
807 |
836 |
+3.59% |
21,900 |
2025/7/30 |
812 |
817 |
797 |
807 |
+0.75% |
12,800 |
2025/7/29 |
795 |
831 |
781 |
801 |
+1.91% |
28,400 |
2025/7/28 |
826 |
890 |
757 |
786 |
-5.53% |
228,800 |
2025/7/25 |
794 |
835 |
790 |
832 |
+4.26% |
23,000 |
2025/7/24 |
785 |
807 |
780 |
798 |
+1.01% |
11,800 |
2025/7/23 |
799 |
812 |
784 |
790 |
-1.37% |
16,400 |
2025/7/22 |
767 |
818 |
766 |
801 |
+4.16% |
13,900 |
2025/7/18 |
801 |
801 |
763 |
769 |
-3.88% |
16,100 |
2025/7/17 |
825 |
825 |
795 |
800 |
-2.91% |
5,600 |
2025/7/16 |
790 |
825 |
790 |
824 |
+3.00% |
6,800 |
2025/7/15 |
825 |
825 |
800 |
800 |
-3.03% |
7,900 |
2025/7/14 |
840 |
840 |
821 |
825 |
-1.08% |
4,500 |
2025/7/11 |
848 |
848 |
812 |
834 |
-0.12% |
25,100 |
2025/7/10 |
778 |
839 |
778 |
835 |
+6.91% |
27,700 |
2025/7/9 |
763 |
788 |
762 |
781 |
+2.36% |
10,400 |
2025/7/8 |
764 |
770 |
753 |
763 |
+0.00% |
5,100 |
2025/7/7 |
755 |
767 |
750 |
763 |
+1.73% |
6,900 |
2025/7/4 |
753 |
765 |
748 |
750 |
-0.79% |
5,200 |
2025/7/3 |
760 |
763 |
756 |
756 |
-1.05% |
2,400 |
2025/7/2 |
763 |
774 |
760 |
764 |
-0.65% |
5,800 |
2025/7/1 |
795 |
795 |
766 |
769 |
-3.27% |
6,700 |
2025/6/30 |
773 |
799 |
745 |
795 |
+2.85% |
13,300 |
2025/6/27 |
800 |
800 |
762 |
773 |
-2.89% |
14,000 |
2025/6/26 |
781 |
798 |
780 |
796 |
+1.66% |
9,100 |
2025/6/25 |
804 |
804 |
777 |
783 |
-1.14% |
6,600 |
2025/6/24 |
772 |
809 |
772 |
792 |
+1.80% |
17,800 |
2025/6/23 |
801 |
801 |
766 |
778 |
-2.51% |
7,700 |
2025/6/20 |
791 |
805 |
784 |
798 |
+0.88% |
13,600 |
2025/6/19 |
780 |
792 |
777 |
791 |
+1.54% |
5,200 |
2025/6/18 |
776 |
793 |
776 |
779 |
-1.52% |
10,100 |
2025/6/17 |
786 |
791 |
778 |
791 |
+0.64% |
5,600 |
2025/6/16 |
768 |
786 |
752 |
786 |
+2.34% |
7,700 |
2025/6/13 |
794 |
794 |
759 |
768 |
-1.41% |
11,100 |
2025/6/12 |
756 |
789 |
756 |
779 |
+4.01% |
14,200 |
2025/6/11 |
758 |
758 |
747 |
749 |
+0.81% |
2,700 |
2025/6/10 |
759 |
768 |
738 |
743 |
-2.24% |
11,700 |
2025/6/9 |
725 |
760 |
718 |
760 |
+5.41% |
21,000 |
2025/6/6 |
719 |
730 |
719 |
721 |
+0.28% |
7,300 |
2025/6/5 |
716 |
721 |
709 |
719 |
+1.13% |
9,300 |
2025/6/4 |
720 |
720 |
710 |
711 |
-1.80% |
8,900 |
2025/6/3 |
750 |
760 |
700 |
724 |
-7.18% |
68,500 |
2025/6/2 |
682 |
784 |
673 |
780 |
+14.04% |
48,500 |
2025/5/30 |
671 |
690 |
671 |
684 |
+1.48% |
8,100 |
2025/5/29 |
683 |
683 |
670 |
674 |
-0.74% |
14,400 |
2025/5/28 |
677 |
689 |
677 |
679 |
+0.74% |
9,800 |
2025/5/27 |
683 |
688 |
674 |
674 |
-1.75% |
9,800 |
2025/5/26 |
683 |
686 |
673 |
686 |
+0.15% |
6,100 |
2025/5/23 |
686 |
686 |
666 |
685 |
+1.18% |
7,600 |
2025/5/22 |
680 |
685 |
663 |
677 |
-1.60% |
19,600 |
2025/5/21 |
683 |
690 |
680 |
688 |
+1.03% |
7,000 |
2025/5/20 |
687 |
693 |
681 |
681 |
+0.59% |
6,400 |
2025/5/19 |
674 |
682 |
666 |
677 |
+0.59% |
8,100 |
2025/5/16 |
665 |
679 |
660 |
673 |
+1.51% |
10,900 |
2025/5/15 |
665 |
683 |
656 |
663 |
-0.30% |
5,400 |
2025/5/14 |
685 |
685 |
665 |
665 |
-2.92% |
18,000 |
2025/5/13 |
691 |
693 |
685 |
685 |
+0.00% |
8,300 |
2025/5/12 |
687 |
698 |
681 |
685 |
-1.72% |
22,700 |
2025/5/9 |
691 |
736 |
680 |
697 |
+0.87% |
237,400 |
2025/5/8 |
688 |
700 |
688 |
691 |
+0.44% |
3,600 |
2025/5/7 |
685 |
727 |
667 |
688 |
-1.01% |
96,200 |
2025/5/2 |
695 |
721 |
695 |
695 |
-1.56% |
48,700 |
2025/5/1 |
694 |
730 |
694 |
706 |
-1.53% |
18,100 |
2025/4/30 |
706 |
722 |
706 |
717 |
-1.78% |
9,500 |
2025/4/28 |
724 |
739 |
721 |
730 |
+0.00% |
4,400 |
2025/4/25 |
708 |
730 |
707 |
730 |
+1.53% |
7,900 |
2025/4/24 |
711 |
728 |
699 |
719 |
+1.13% |
8,100 |
2025/4/23 |
719 |
734 |
711 |
711 |
-3.13% |
9,200 |
2025/4/22 |
732 |
740 |
730 |
734 |
-0.54% |
8,700 |
2025/4/21 |
690 |
741 |
690 |
738 |
+7.27% |
19,100 |
2025/4/18 |
687 |
692 |
686 |
688 |
+1.18% |
3,000 |
2025/4/17 |
669 |
690 |
668 |
680 |
+1.04% |
4,600 |
2025/4/16 |
669 |
680 |
669 |
673 |
+0.75% |
5,000 |
2025/4/15 |
649 |
675 |
646 |
668 |
+2.14% |
12,200 |
2025/4/14 |
644 |
667 |
644 |
654 |
+1.55% |
7,500 |
2025/4/11 |
616 |
661 |
608 |
644 |
+1.26% |
7,800 |
2025/4/10 |
650 |
656 |
612 |
636 |
+6.00% |
11,200 |
2025/4/9 |
612 |
612 |
574 |
600 |
-3.23% |
23,700 |
2025/4/8 |
620 |
622 |
555 |
620 |
+12.73% |
54,000 |
2025/4/7 |
630 |
666 |
550 |
550 |
-21.43% |
95,800 |
2025/4/4 |
739 |
750 |
672 |
700 |
-7.16% |
27,700 |
2025/4/3 |
795 |
795 |
748 |
754 |
-5.99% |
21,300 |
2025/4/2 |
796 |
803 |
795 |
802 |
+0.75% |
3,700 |
2025/4/1 |
799 |
808 |
795 |
796 |
+0.13% |
6,300 |
2025/3/31 |
800 |
800 |
781 |
795 |
+0.13% |
7,900 |
2025/3/28 |
798 |
804 |
790 |
794 |
+0.25% |
20,600 |
2025/3/27 |
784 |
796 |
783 |
792 |
+1.02% |
5,700 |
2025/3/26 |
782 |
790 |
782 |
784 |
+0.00% |
3,100 |
2025/3/25 |
782 |
790 |
780 |
784 |
+0.26% |
4,600 |
2025/3/24 |
786 |
790 |
781 |
782 |
-0.51% |
3,700 |
2025/3/21 |
789 |
796 |
786 |
786 |
-1.13% |
5,000 |
2025/3/19 |
791 |
798 |
783 |
795 |
+0.51% |
10,800 |
2025/3/18 |
796 |
800 |
787 |
791 |
-0.13% |
11,800 |
2025/3/17 |
799 |
806 |
788 |
792 |
+0.00% |
2,600 |
2025/3/14 |
806 |
821 |
792 |
792 |
+0.13% |
13,700 |
2025/3/13 |
805 |
808 |
791 |
791 |
-1.37% |
3,700 |
2025/3/12 |
788 |
805 |
783 |
802 |
+1.13% |
4,100 |
2025/3/11 |
797 |
799 |
783 |
793 |
-1.37% |
7,600 |
2025/3/10 |
802 |
806 |
786 |
804 |
-0.25% |
6,300 |
2025/3/7 |
811 |
815 |
796 |
806 |
-0.86% |
4,100 |
2025/3/6 |
814 |
817 |
798 |
813 |
+0.25% |
6,200 |
2025/3/5 |
812 |
817 |
800 |
811 |
-0.61% |
9,400 |
2025/3/4 |
766 |
816 |
740 |
816 |
+4.48% |
21,100 |
2025/3/3 |
781 |
796 |
771 |
781 |
+1.17% |
24,000 |
2025/2/28 |
799 |
800 |
771 |
772 |
-3.86% |
31,200 |
2025/2/27 |
831 |
834 |
801 |
803 |
-3.14% |
16,500 |
2025/2/26 |
829 |
844 |
821 |
829 |
-0.12% |
12,000 |
2025/2/25 |
852 |
859 |
830 |
830 |
-4.27% |
10,600 |
2025/2/21 |
868 |
870 |
850 |
867 |
+1.64% |
11,000 |
2025/2/20 |
866 |
877 |
850 |
853 |
-3.18% |
20,700 |
2025/2/19 |
856 |
888 |
830 |
881 |
+1.50% |
25,600 |
2025/2/18 |
860 |
869 |
839 |
868 |
-0.23% |
15,200 |
2025/2/17 |
861 |
884 |
816 |
870 |
-3.97% |
53,300 |
2025/2/14 |
888 |
911 |
888 |
906 |
+2.26% |
24,600 |
2025/2/13 |
888 |
900 |
877 |
886 |
+1.49% |
18,600 |
2025/2/12 |
855 |
880 |
855 |
873 |
+2.71% |
15,100 |
2025/2/10 |
834 |
850 |
832 |
850 |
+2.29% |
24,000 |
2025/2/7 |
826 |
839 |
826 |
831 |
+0.73% |
5,200 |
2025/2/6 |
826 |
836 |
825 |
825 |
-0.12% |
4,700 |
2025/2/5 |
834 |
835 |
811 |
826 |
-1.08% |
7,900 |
2025/2/4 |
840 |
840 |
822 |
835 |
+3.09% |
8,100 |
|