| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/4 |
3,050 |
3,140 |
2,990 |
3,140 |
+2.95% |
19,300 |
| 2025/8/1 |
3,020 |
3,075 |
2,990 |
3,050 |
+1.84% |
20,800 |
| 2025/7/31 |
3,030 |
3,030 |
2,995 |
2,995 |
-0.50% |
3,500 |
| 2025/7/30 |
2,999 |
3,035 |
2,990 |
3,010 |
+0.37% |
4,800 |
| 2025/7/29 |
3,040 |
3,040 |
2,990 |
2,999 |
-1.99% |
4,600 |
| 2025/7/28 |
3,085 |
3,085 |
2,995 |
3,060 |
+0.00% |
11,900 |
| 2025/7/25 |
3,080 |
3,080 |
3,060 |
3,060 |
-0.49% |
1,900 |
| 2025/7/24 |
3,215 |
3,215 |
3,000 |
3,075 |
-3.15% |
17,000 |
| 2025/7/23 |
3,260 |
3,260 |
3,080 |
3,175 |
-2.16% |
14,100 |
| 2025/7/22 |
3,270 |
3,270 |
3,200 |
3,245 |
+1.41% |
2,200 |
| 2025/7/18 |
3,175 |
3,200 |
3,175 |
3,200 |
+0.79% |
200 |
| 2025/7/17 |
3,300 |
3,300 |
3,130 |
3,175 |
-1.70% |
7,700 |
| 2025/7/16 |
3,240 |
3,385 |
3,105 |
3,230 |
+0.31% |
10,500 |
| 2025/7/15 |
3,225 |
3,230 |
3,200 |
3,220 |
+0.94% |
1,100 |
| 2025/7/14 |
3,200 |
3,220 |
3,190 |
3,190 |
+0.00% |
700 |
| 2025/7/11 |
3,180 |
3,195 |
3,180 |
3,190 |
-1.39% |
400 |
| 2025/7/10 |
3,235 |
3,240 |
3,155 |
3,235 |
+1.73% |
2,200 |
| 2025/7/9 |
3,125 |
3,180 |
3,125 |
3,180 |
+1.76% |
500 |
| 2025/7/8 |
3,180 |
3,180 |
3,125 |
3,125 |
-0.79% |
400 |
| 2025/7/7 |
3,150 |
3,150 |
3,150 |
3,150 |
+0.16% |
500 |
| 2025/7/4 |
3,150 |
3,155 |
3,145 |
3,145 |
-0.32% |
300 |
| 2025/7/3 |
3,135 |
3,155 |
3,135 |
3,155 |
-0.79% |
400 |
| 2025/7/2 |
3,190 |
3,190 |
3,175 |
3,180 |
+0.16% |
500 |
| 2025/7/1 |
3,135 |
3,175 |
3,135 |
3,175 |
+1.28% |
800 |
| 2025/6/30 |
3,065 |
3,135 |
3,065 |
3,135 |
+2.45% |
500 |
| 2025/6/27 |
3,130 |
3,130 |
3,060 |
3,060 |
-2.24% |
300 |
| 2025/6/26 |
3,100 |
3,130 |
3,100 |
3,130 |
+0.48% |
600 |
| 2025/6/25 |
3,125 |
3,125 |
3,115 |
3,115 |
-0.32% |
300 |
| 2025/6/24 |
3,025 |
3,130 |
3,025 |
3,125 |
+3.14% |
700 |
| 2025/6/23 |
3,010 |
3,050 |
3,010 |
3,030 |
-0.66% |
300 |
| 2025/6/20 |
3,090 |
3,090 |
3,010 |
3,050 |
-0.33% |
800 |
| 2025/6/18 |
3,070 |
3,070 |
3,060 |
3,060 |
+0.00% |
300 |
| 2025/6/17 |
3,070 |
3,070 |
3,060 |
3,060 |
-0.65% |
900 |
| 2025/6/16 |
2,830 |
3,105 |
2,830 |
3,080 |
+9.22% |
5,100 |
| 2025/6/13 |
3,155 |
3,155 |
2,786 |
2,820 |
-11.04% |
11,100 |
| 2025/6/12 |
3,225 |
3,225 |
3,170 |
3,170 |
-2.16% |
1,200 |
| 2025/6/11 |
3,185 |
3,240 |
3,155 |
3,240 |
+0.00% |
3,800 |
| 2025/6/10 |
3,220 |
3,240 |
3,170 |
3,240 |
+1.09% |
1,900 |
| 2025/6/9 |
3,235 |
3,235 |
3,150 |
3,205 |
+0.94% |
1,300 |
| 2025/6/6 |
3,160 |
3,245 |
3,155 |
3,175 |
-0.78% |
2,000 |
| 2025/6/5 |
3,105 |
3,200 |
3,105 |
3,200 |
+2.07% |
1,800 |
| 2025/6/4 |
3,135 |
3,135 |
3,105 |
3,135 |
+0.00% |
1,000 |
| 2025/6/3 |
3,070 |
3,135 |
3,050 |
3,135 |
+3.47% |
3,100 |
| 2025/6/2 |
3,060 |
3,090 |
3,030 |
3,030 |
-0.98% |
1,500 |
| 2025/5/30 |
3,000 |
3,070 |
2,984 |
3,060 |
-0.33% |
1,400 |
| 2025/5/29 |
3,010 |
3,080 |
2,996 |
3,070 |
-0.32% |
2,200 |
| 2025/5/28 |
2,968 |
3,080 |
2,869 |
3,080 |
+3.81% |
7,400 |
| 2025/5/27 |
2,966 |
2,967 |
2,966 |
2,967 |
-0.13% |
200 |
| 2025/5/26 |
3,000 |
3,000 |
2,971 |
2,971 |
-0.97% |
800 |
| 2025/5/23 |
3,000 |
3,000 |
3,000 |
3,000 |
+0.37% |
300 |
| 2025/5/22 |
2,988 |
2,989 |
2,974 |
2,989 |
+0.91% |
1,000 |
| 2025/5/21 |
2,970 |
2,975 |
2,962 |
2,962 |
-0.20% |
1,000 |
| 2025/5/20 |
2,942 |
2,969 |
2,942 |
2,968 |
+0.03% |
2,000 |
| 2025/5/19 |
2,949 |
3,005 |
2,949 |
2,967 |
+2.20% |
2,400 |
| 2025/5/16 |
2,975 |
2,975 |
2,903 |
2,903 |
-2.91% |
1,000 |
| 2025/5/15 |
3,085 |
3,090 |
2,915 |
2,990 |
+6.29% |
7,400 |
| 2025/5/14 |
2,761 |
2,813 |
2,740 |
2,813 |
+1.85% |
2,000 |
| 2025/5/13 |
2,762 |
2,762 |
2,762 |
2,762 |
+1.14% |
300 |
| 2025/5/12 |
2,765 |
2,768 |
2,731 |
2,731 |
-0.51% |
1,500 |
| 2025/5/9 |
2,745 |
2,753 |
2,745 |
2,745 |
-0.54% |
700 |
| 2025/5/8 |
2,760 |
2,760 |
2,760 |
2,760 |
+1.25% |
100 |
| 2025/5/7 |
2,755 |
2,760 |
2,726 |
2,726 |
-1.59% |
600 |
| 2025/5/2 |
2,728 |
2,770 |
2,725 |
2,770 |
+1.54% |
1,200 |
| 2025/5/1 |
2,816 |
2,816 |
2,728 |
2,728 |
-2.54% |
1,400 |
| 2025/4/30 |
2,752 |
2,799 |
2,752 |
2,799 |
+1.16% |
500 |
| 2025/4/28 |
2,771 |
2,821 |
2,750 |
2,767 |
-0.14% |
1,000 |
| 2025/4/25 |
2,823 |
2,823 |
2,771 |
2,771 |
-1.04% |
400 |
| 2025/4/24 |
2,800 |
2,800 |
2,800 |
2,800 |
+1.45% |
400 |
| 2025/4/23 |
2,752 |
2,760 |
2,750 |
2,760 |
-0.04% |
700 |
| 2025/4/22 |
2,761 |
2,761 |
2,761 |
2,761 |
-0.58% |
200 |
| 2025/4/21 |
2,807 |
2,807 |
2,773 |
2,777 |
-1.10% |
2,200 |
| 2025/4/18 |
2,806 |
2,852 |
2,801 |
2,808 |
+0.07% |
2,600 |
| 2025/4/17 |
2,806 |
2,806 |
2,806 |
2,806 |
-0.14% |
100 |
| 2025/4/16 |
2,805 |
2,810 |
2,802 |
2,810 |
-0.46% |
500 |
| 2025/4/15 |
2,794 |
2,825 |
2,772 |
2,823 |
+2.88% |
3,100 |
| 2025/4/14 |
2,709 |
2,800 |
2,689 |
2,744 |
+7.23% |
4,900 |
| 2025/4/11 |
2,550 |
2,559 |
2,550 |
2,559 |
-1.58% |
500 |
| 2025/4/10 |
2,787 |
2,787 |
2,591 |
2,600 |
+4.00% |
3,600 |
| 2025/4/9 |
2,540 |
2,649 |
2,500 |
2,500 |
-5.30% |
2,500 |
| 2025/4/8 |
2,400 |
2,709 |
2,400 |
2,640 |
+14.98% |
6,500 |
| 2025/4/7 |
2,138 |
2,331 |
2,138 |
2,296 |
-9.54% |
9,200 |
| 2025/4/4 |
2,560 |
2,560 |
2,451 |
2,538 |
-2.01% |
6,800 |
| 2025/4/3 |
2,600 |
2,602 |
2,580 |
2,590 |
-1.15% |
4,400 |
| 2025/4/2 |
2,655 |
2,666 |
2,601 |
2,620 |
-1.06% |
2,700 |
| 2025/4/1 |
2,696 |
2,696 |
2,614 |
2,648 |
-1.78% |
6,200 |
| 2025/3/31 |
2,655 |
2,711 |
2,652 |
2,696 |
+1.16% |
5,200 |
| 2025/3/28 |
2,549 |
2,700 |
2,549 |
2,665 |
-8.07% |
15,400 |
| 2025/3/27 |
2,991 |
3,050 |
2,899 |
2,899 |
-3.04% |
9,200 |
| 2025/3/26 |
3,050 |
3,055 |
2,986 |
2,990 |
-0.66% |
5,500 |
| 2025/3/25 |
3,025 |
3,030 |
3,000 |
3,010 |
-0.50% |
2,400 |
| 2025/3/24 |
3,000 |
3,030 |
3,000 |
3,025 |
+0.83% |
2,800 |
| 2025/3/21 |
2,995 |
3,010 |
2,979 |
3,000 |
+0.30% |
3,700 |
| 2025/3/19 |
3,010 |
3,010 |
2,991 |
2,991 |
-0.03% |
2,500 |
| 2025/3/18 |
3,010 |
3,010 |
2,951 |
2,992 |
+0.74% |
1,600 |
| 2025/3/17 |
2,998 |
3,010 |
2,970 |
2,970 |
-0.67% |
5,500 |
| 2025/3/14 |
2,972 |
2,991 |
2,953 |
2,990 |
+1.60% |
1,700 |
| 2025/3/13 |
2,992 |
2,992 |
2,936 |
2,943 |
+0.03% |
1,800 |
| 2025/3/12 |
2,990 |
2,990 |
2,936 |
2,942 |
-1.61% |
6,600 |
| 2025/3/11 |
3,000 |
3,040 |
2,915 |
2,990 |
-1.97% |
5,400 |
| 2025/3/10 |
3,005 |
3,050 |
2,970 |
3,050 |
+1.67% |
4,400 |
| 2025/3/7 |
2,990 |
3,040 |
2,990 |
3,000 |
-1.96% |
3,200 |
| 2025/3/6 |
3,000 |
3,070 |
3,000 |
3,060 |
-0.16% |
1,700 |
| 2025/3/5 |
3,020 |
3,080 |
3,020 |
3,065 |
+1.49% |
400 |
| 2025/3/4 |
3,080 |
3,080 |
3,000 |
3,020 |
-1.95% |
1,700 |
| 2025/3/3 |
3,085 |
3,100 |
2,949 |
3,080 |
+0.98% |
4,300 |
| 2025/2/28 |
3,045 |
3,050 |
3,045 |
3,050 |
+0.16% |
1,500 |
| 2025/2/27 |
2,938 |
3,045 |
2,910 |
3,045 |
+4.64% |
3,500 |
| 2025/2/26 |
2,947 |
2,949 |
2,901 |
2,910 |
+0.00% |
1,500 |
| 2025/2/25 |
2,913 |
2,932 |
2,901 |
2,910 |
-0.10% |
1,500 |
| 2025/2/21 |
2,905 |
2,942 |
2,905 |
2,913 |
+0.10% |
1,500 |
| 2025/2/20 |
2,975 |
2,975 |
2,905 |
2,910 |
-0.72% |
2,500 |
| 2025/2/19 |
2,919 |
2,999 |
2,919 |
2,931 |
+0.45% |
1,500 |
| 2025/2/18 |
2,981 |
2,981 |
2,900 |
2,918 |
-2.11% |
3,200 |
| 2025/2/17 |
2,981 |
3,020 |
2,978 |
2,981 |
+1.71% |
1,500 |
| 2025/2/14 |
3,040 |
3,050 |
2,910 |
2,931 |
-4.84% |
7,000 |
| 2025/2/13 |
3,065 |
3,080 |
3,045 |
3,080 |
-1.28% |
1,200 |
| 2025/2/12 |
3,110 |
3,130 |
3,045 |
3,120 |
+2.46% |
2,300 |
| 2025/2/10 |
3,140 |
3,140 |
3,020 |
3,045 |
-1.14% |
2,700 |
| 2025/2/7 |
3,155 |
3,155 |
3,070 |
3,080 |
-0.16% |
1,300 |
| 2025/2/6 |
3,075 |
3,250 |
3,055 |
3,085 |
+0.82% |
4,300 |
| 2025/2/5 |
2,984 |
3,095 |
2,984 |
3,060 |
+2.14% |
3,000 |
| 2025/2/4 |
2,989 |
2,996 |
2,951 |
2,996 |
+0.88% |
4,100 |
| 2025/2/3 |
2,925 |
2,975 |
2,902 |
2,970 |
+1.54% |
9,100 |
|
