日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
426 |
429 |
426 |
427 |
+0.00% |
5,600 |
2025/7/31 |
429 |
430 |
427 |
427 |
-0.70% |
8,100 |
2025/7/30 |
434 |
434 |
429 |
430 |
-0.69% |
2,200 |
2025/7/29 |
435 |
437 |
429 |
433 |
+0.70% |
8,300 |
2025/7/28 |
431 |
438 |
430 |
430 |
-1.38% |
17,400 |
2025/7/25 |
437 |
440 |
433 |
436 |
-0.23% |
9,500 |
2025/7/24 |
439 |
442 |
434 |
437 |
-0.46% |
5,900 |
2025/7/23 |
443 |
444 |
435 |
439 |
-0.90% |
8,900 |
2025/7/22 |
433 |
445 |
433 |
443 |
+1.37% |
5,500 |
2025/7/18 |
458 |
458 |
431 |
437 |
-4.59% |
34,700 |
2025/7/17 |
425 |
458 |
420 |
458 |
+8.53% |
70,300 |
2025/7/16 |
423 |
427 |
421 |
422 |
-1.40% |
15,900 |
2025/7/15 |
428 |
430 |
424 |
428 |
+0.00% |
12,400 |
2025/7/14 |
424 |
429 |
420 |
428 |
+0.47% |
44,900 |
2025/7/11 |
427 |
433 |
422 |
426 |
-0.23% |
24,300 |
2025/7/10 |
425 |
432 |
420 |
427 |
+0.71% |
11,400 |
2025/7/9 |
410 |
426 |
407 |
424 |
+3.67% |
17,200 |
2025/7/8 |
404 |
410 |
401 |
409 |
+2.51% |
7,100 |
2025/7/4 |
398 |
403 |
398 |
399 |
-0.75% |
3,900 |
2025/7/3 |
403 |
403 |
398 |
402 |
-0.25% |
4,400 |
2025/7/2 |
401 |
403 |
395 |
403 |
+1.00% |
1,900 |
2025/7/1 |
399 |
400 |
399 |
399 |
-0.99% |
2,300 |
2025/6/30 |
396 |
403 |
395 |
403 |
+1.51% |
7,900 |
2025/6/27 |
395 |
402 |
394 |
397 |
-0.75% |
8,900 |
2025/6/26 |
406 |
407 |
391 |
400 |
-1.48% |
9,800 |
2025/6/25 |
408 |
410 |
404 |
406 |
-0.98% |
10,900 |
2025/6/24 |
410 |
411 |
409 |
410 |
+0.74% |
1,400 |
2025/6/23 |
405 |
409 |
405 |
407 |
-0.49% |
3,800 |
2025/6/20 |
409 |
409 |
406 |
409 |
+0.25% |
5,600 |
2025/6/19 |
410 |
412 |
408 |
408 |
-0.73% |
5,900 |
2025/6/18 |
408 |
414 |
408 |
411 |
+0.00% |
4,000 |
2025/6/17 |
420 |
420 |
410 |
411 |
-2.38% |
5,700 |
2025/6/16 |
419 |
421 |
418 |
421 |
+0.00% |
2,100 |
2025/6/13 |
423 |
423 |
415 |
421 |
-0.47% |
2,700 |
2025/6/12 |
417 |
423 |
415 |
423 |
+0.71% |
11,200 |
2025/6/11 |
417 |
424 |
415 |
420 |
+1.69% |
22,300 |
2025/6/10 |
417 |
421 |
413 |
413 |
+0.73% |
11,900 |
2025/6/9 |
410 |
417 |
409 |
410 |
+0.00% |
28,300 |
2025/6/6 |
420 |
420 |
410 |
410 |
-2.38% |
6,000 |
2025/6/5 |
417 |
425 |
405 |
420 |
+0.72% |
51,400 |
2025/6/4 |
403 |
419 |
400 |
417 |
+3.47% |
23,500 |
2025/6/3 |
407 |
410 |
402 |
403 |
-1.23% |
9,600 |
2025/6/2 |
417 |
418 |
408 |
408 |
-2.39% |
20,300 |
2025/5/30 |
423 |
426 |
412 |
418 |
-1.88% |
19,600 |
2025/5/29 |
408 |
440 |
400 |
426 |
+4.41% |
191,900 |
2025/5/28 |
391 |
408 |
389 |
408 |
+3.82% |
33,100 |
2025/5/27 |
391 |
395 |
387 |
393 |
+0.51% |
5,800 |
2025/5/26 |
389 |
401 |
385 |
391 |
+0.00% |
4,000 |
2025/5/23 |
394 |
396 |
382 |
391 |
-0.76% |
4,700 |
2025/5/22 |
400 |
400 |
390 |
394 |
-1.25% |
5,800 |
2025/5/21 |
396 |
401 |
393 |
399 |
+0.76% |
6,700 |
2025/5/20 |
400 |
405 |
396 |
396 |
-0.50% |
4,100 |
2025/5/19 |
414 |
414 |
398 |
398 |
-3.86% |
4,500 |
2025/5/16 |
410 |
415 |
387 |
414 |
-0.72% |
84,100 |
2025/5/15 |
423 |
424 |
417 |
417 |
-1.65% |
4,200 |
2025/5/14 |
417 |
425 |
416 |
424 |
+1.19% |
17,500 |
2025/5/13 |
423 |
423 |
416 |
419 |
+0.24% |
13,100 |
2025/5/12 |
415 |
420 |
410 |
418 |
+1.46% |
9,500 |
2025/5/9 |
410 |
413 |
406 |
412 |
+0.24% |
3,800 |
2025/5/8 |
411 |
412 |
407 |
411 |
-0.48% |
2,700 |
2025/5/7 |
415 |
415 |
408 |
413 |
+1.47% |
1,100 |
2025/5/2 |
415 |
420 |
407 |
407 |
-1.69% |
9,900 |
2025/5/1 |
427 |
427 |
414 |
414 |
-3.50% |
9,200 |
2025/4/30 |
442 |
442 |
429 |
429 |
-1.15% |
5,800 |
2025/4/28 |
438 |
438 |
432 |
434 |
+0.00% |
4,500 |
2025/4/25 |
445 |
446 |
434 |
434 |
-2.47% |
4,900 |
2025/4/24 |
454 |
454 |
440 |
445 |
-0.45% |
7,300 |
2025/4/23 |
451 |
452 |
441 |
447 |
-1.11% |
5,600 |
2025/4/22 |
453 |
460 |
451 |
452 |
-1.09% |
4,500 |
2025/4/21 |
469 |
469 |
447 |
457 |
-2.56% |
11,700 |
2025/4/18 |
460 |
469 |
450 |
469 |
+0.43% |
29,800 |
2025/4/17 |
394 |
467 |
394 |
467 |
+17.34% |
202,300 |
2025/4/16 |
395 |
402 |
393 |
398 |
-1.00% |
4,000 |
2025/4/15 |
400 |
405 |
396 |
402 |
-0.50% |
9,200 |
2025/4/14 |
407 |
407 |
395 |
404 |
-0.74% |
4,700 |
2025/4/11 |
392 |
407 |
371 |
407 |
+2.52% |
6,700 |
2025/4/10 |
363 |
397 |
363 |
397 |
+10.58% |
7,000 |
2025/4/9 |
373 |
373 |
355 |
359 |
-4.77% |
5,400 |
2025/4/8 |
371 |
387 |
371 |
377 |
+2.45% |
29,100 |
2025/4/7 |
360 |
374 |
346 |
368 |
-8.00% |
22,200 |
2025/4/4 |
426 |
428 |
390 |
400 |
-6.98% |
19,800 |
2025/4/3 |
430 |
436 |
420 |
430 |
-1.38% |
16,800 |
2025/4/2 |
440 |
440 |
432 |
436 |
-0.91% |
3,100 |
2025/4/1 |
443 |
449 |
440 |
440 |
-2.44% |
11,700 |
2025/3/31 |
445 |
451 |
426 |
451 |
-0.22% |
31,400 |
2025/3/28 |
444 |
456 |
444 |
452 |
+1.80% |
2,300 |
2025/3/27 |
449 |
452 |
441 |
444 |
-1.11% |
3,400 |
2025/3/26 |
441 |
451 |
434 |
449 |
+0.67% |
7,500 |
2025/3/25 |
448 |
448 |
438 |
446 |
-0.22% |
5,800 |
2025/3/24 |
457 |
457 |
435 |
447 |
-1.54% |
9,600 |
2025/3/21 |
450 |
458 |
443 |
454 |
+1.57% |
3,500 |
2025/3/19 |
456 |
456 |
441 |
447 |
-1.54% |
4,200 |
2025/3/18 |
443 |
460 |
442 |
454 |
+1.11% |
12,600 |
2025/3/17 |
432 |
454 |
431 |
449 |
+2.05% |
8,200 |
2025/3/14 |
441 |
441 |
430 |
440 |
-0.90% |
9,000 |
2025/3/13 |
448 |
451 |
444 |
444 |
-0.89% |
3,600 |
2025/3/12 |
444 |
448 |
442 |
448 |
+0.90% |
3,500 |
2025/3/11 |
445 |
446 |
442 |
444 |
-1.55% |
10,400 |
2025/3/10 |
451 |
451 |
445 |
451 |
+0.22% |
4,400 |
2025/3/7 |
450 |
456 |
446 |
450 |
-0.22% |
5,500 |
2025/3/6 |
445 |
451 |
445 |
451 |
+1.58% |
4,000 |
2025/3/5 |
445 |
446 |
441 |
444 |
-0.22% |
3,500 |
2025/3/4 |
448 |
450 |
442 |
445 |
-2.20% |
12,900 |
2025/3/3 |
456 |
460 |
440 |
455 |
-0.22% |
15,300 |
2025/2/28 |
478 |
478 |
456 |
456 |
-3.59% |
20,600 |
2025/2/27 |
460 |
490 |
445 |
473 |
+2.83% |
32,200 |
2025/2/26 |
460 |
462 |
452 |
460 |
-1.08% |
12,600 |
2025/2/25 |
463 |
469 |
440 |
465 |
+1.53% |
20,000 |
2025/2/21 |
443 |
462 |
443 |
458 |
+3.15% |
17,000 |
2025/2/20 |
456 |
456 |
443 |
444 |
-3.48% |
17,600 |
2025/2/19 |
467 |
467 |
458 |
460 |
-1.08% |
8,900 |
2025/2/18 |
470 |
476 |
458 |
465 |
+0.00% |
20,900 |
2025/2/17 |
455 |
465 |
446 |
465 |
-9.00% |
68,100 |
2025/2/14 |
502 |
513 |
484 |
511 |
+2.61% |
41,600 |
2025/2/13 |
499 |
499 |
493 |
498 |
+0.00% |
9,000 |
2025/2/12 |
495 |
505 |
493 |
498 |
+0.81% |
26,500 |
2025/2/10 |
487 |
494 |
486 |
494 |
+0.41% |
11,300 |
2025/2/7 |
493 |
493 |
488 |
492 |
-0.20% |
5,000 |
2025/2/6 |
485 |
495 |
485 |
493 |
+0.61% |
4,300 |
2025/2/5 |
493 |
493 |
486 |
490 |
-0.61% |
5,300 |
2025/2/4 |
495 |
495 |
486 |
493 |
+1.02% |
7,900 |
2025/2/3 |
492 |
495 |
468 |
488 |
-1.61% |
25,100 |
2025/1/31 |
492 |
497 |
488 |
496 |
-0.20% |
22,200 |
|