日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/4 |
364 |
370 |
363 |
370 |
-0.54% |
977,800 |
2025/8/1 |
371 |
375 |
360 |
372 |
+0.54% |
1,057,000 |
2025/7/31 |
360 |
373 |
358 |
370 |
+3.06% |
1,152,500 |
2025/7/30 |
357 |
360 |
354 |
359 |
+0.00% |
480,100 |
2025/7/29 |
354 |
359 |
351 |
359 |
+0.84% |
718,900 |
2025/7/28 |
368 |
368 |
355 |
356 |
-3.00% |
910,000 |
2025/7/25 |
369 |
370 |
366 |
367 |
-0.54% |
529,100 |
2025/7/24 |
363 |
373 |
363 |
369 |
+2.50% |
1,009,800 |
2025/7/23 |
355 |
362 |
352 |
360 |
+3.15% |
1,241,800 |
2025/7/22 |
352 |
353 |
346 |
349 |
-1.41% |
619,500 |
2025/7/18 |
352 |
354 |
349 |
354 |
+1.72% |
541,900 |
2025/7/17 |
347 |
351 |
344 |
348 |
+0.00% |
592,000 |
2025/7/16 |
350 |
350 |
346 |
348 |
-1.14% |
572,400 |
2025/7/15 |
350 |
356 |
349 |
352 |
+0.86% |
1,143,200 |
2025/7/14 |
348 |
349 |
343 |
349 |
+0.29% |
784,100 |
2025/7/11 |
344 |
353 |
344 |
348 |
+1.75% |
1,142,600 |
2025/7/10 |
338 |
342 |
337 |
342 |
+1.18% |
1,410,100 |
2025/7/9 |
332 |
339 |
330 |
338 |
+2.11% |
1,554,600 |
2025/7/8 |
326 |
331 |
326 |
331 |
+0.91% |
1,161,300 |
2025/7/7 |
327 |
328 |
324 |
328 |
+0.00% |
527,500 |
2025/7/4 |
325 |
329 |
324 |
328 |
+1.55% |
1,129,400 |
2025/7/3 |
322 |
325 |
320 |
323 |
+0.00% |
958,800 |
2025/7/2 |
322 |
326 |
319 |
323 |
-0.31% |
923,000 |
2025/7/1 |
331 |
331 |
322 |
324 |
-2.11% |
1,599,800 |
2025/6/30 |
333 |
334 |
330 |
331 |
-0.30% |
888,900 |
2025/6/27 |
327 |
333 |
327 |
332 |
+1.22% |
991,700 |
2025/6/26 |
325 |
330 |
325 |
328 |
+0.61% |
927,000 |
2025/6/25 |
328 |
328 |
323 |
326 |
-0.91% |
1,101,100 |
2025/6/24 |
328 |
331 |
327 |
329 |
+0.92% |
1,061,700 |
2025/6/23 |
325 |
329 |
323 |
326 |
+0.31% |
1,082,100 |
2025/6/20 |
326 |
330 |
323 |
325 |
-0.91% |
1,644,300 |
2025/6/19 |
327 |
328 |
325 |
328 |
+0.61% |
998,100 |
2025/6/18 |
327 |
327 |
324 |
326 |
-0.61% |
875,300 |
2025/6/17 |
326 |
328 |
325 |
328 |
+0.31% |
500,000 |
2025/6/16 |
325 |
330 |
324 |
327 |
+1.55% |
756,300 |
2025/6/13 |
324 |
325 |
321 |
322 |
-0.92% |
1,066,000 |
2025/6/12 |
328 |
329 |
322 |
325 |
-0.91% |
1,047,600 |
2025/6/11 |
334 |
334 |
328 |
328 |
-1.80% |
1,060,200 |
2025/6/10 |
338 |
342 |
333 |
334 |
-1.18% |
1,081,000 |
2025/6/9 |
339 |
340 |
337 |
338 |
+0.60% |
710,100 |
2025/6/6 |
339 |
340 |
336 |
336 |
-0.30% |
522,400 |
2025/6/5 |
339 |
341 |
335 |
337 |
-1.17% |
932,100 |
2025/6/4 |
338 |
344 |
337 |
341 |
+1.19% |
997,200 |
2025/6/3 |
341 |
342 |
336 |
337 |
-1.46% |
850,600 |
2025/6/2 |
339 |
343 |
338 |
342 |
+0.29% |
1,054,300 |
2025/5/30 |
339 |
342 |
336 |
341 |
+0.00% |
1,175,700 |
2025/5/29 |
339 |
344 |
339 |
341 |
+1.19% |
1,239,500 |
2025/5/28 |
335 |
339 |
334 |
337 |
+1.20% |
963,200 |
2025/5/27 |
328 |
335 |
327 |
333 |
+0.60% |
809,800 |
2025/5/26 |
335 |
337 |
331 |
331 |
-1.19% |
631,100 |
2025/5/23 |
337 |
341 |
334 |
335 |
+0.00% |
644,000 |
2025/5/22 |
337 |
338 |
334 |
335 |
-1.47% |
1,039,700 |
2025/5/21 |
342 |
345 |
339 |
340 |
+0.89% |
1,308,700 |
2025/5/20 |
341 |
345 |
336 |
337 |
-1.46% |
1,444,500 |
2025/5/19 |
336 |
343 |
335 |
342 |
+1.79% |
1,941,700 |
2025/5/16 |
338 |
340 |
328 |
336 |
+0.90% |
1,651,900 |
2025/5/15 |
337 |
341 |
333 |
333 |
-1.77% |
1,377,900 |
2025/5/14 |
335 |
340 |
333 |
339 |
+0.89% |
1,462,800 |
2025/5/13 |
350 |
351 |
336 |
336 |
-2.61% |
1,245,100 |
2025/5/12 |
341 |
350 |
340 |
345 |
+2.07% |
1,473,600 |
2025/5/9 |
334 |
341 |
333 |
338 |
+1.20% |
1,440,600 |
2025/5/8 |
336 |
336 |
330 |
334 |
-0.30% |
927,400 |
2025/5/7 |
332 |
339 |
330 |
335 |
+0.00% |
1,312,200 |
2025/5/2 |
336 |
338 |
331 |
335 |
-0.30% |
1,763,400 |
2025/5/1 |
345 |
345 |
333 |
336 |
-4.00% |
1,516,200 |
2025/4/30 |
342 |
350 |
341 |
350 |
+2.04% |
1,197,100 |
2025/4/28 |
344 |
348 |
342 |
343 |
+0.88% |
5,774,100 |
2025/4/25 |
346 |
348 |
338 |
340 |
-1.73% |
884,900 |
2025/4/24 |
349 |
351 |
344 |
346 |
+0.29% |
956,400 |
2025/4/23 |
348 |
350 |
341 |
345 |
+1.17% |
1,187,000 |
2025/4/22 |
339 |
342 |
337 |
341 |
+0.89% |
1,306,900 |
2025/4/21 |
337 |
342 |
335 |
338 |
-0.59% |
749,600 |
2025/4/18 |
334 |
340 |
332 |
340 |
+3.34% |
613,400 |
2025/4/17 |
319 |
331 |
319 |
329 |
+3.13% |
938,000 |
2025/4/16 |
326 |
330 |
315 |
319 |
-2.15% |
894,300 |
2025/4/15 |
329 |
332 |
323 |
326 |
+0.93% |
858,000 |
2025/4/14 |
319 |
328 |
317 |
323 |
+1.25% |
961,500 |
2025/4/11 |
319 |
322 |
308 |
319 |
-2.45% |
1,515,600 |
2025/4/10 |
341 |
341 |
325 |
327 |
+8.28% |
1,626,300 |
2025/4/9 |
307 |
309 |
297 |
302 |
-5.33% |
2,033,100 |
2025/4/8 |
312 |
327 |
310 |
319 |
+8.87% |
1,938,200 |
2025/4/7 |
298 |
302 |
288 |
293 |
-6.98% |
1,494,700 |
2025/4/4 |
316 |
320 |
304 |
315 |
-7.35% |
1,770,700 |
2025/4/3 |
342 |
345 |
332 |
340 |
-5.82% |
1,365,600 |
2025/4/2 |
366 |
366 |
352 |
361 |
-1.10% |
1,258,500 |
2025/4/1 |
360 |
371 |
354 |
365 |
+2.53% |
1,761,500 |
2025/3/31 |
354 |
358 |
346 |
356 |
-1.66% |
1,262,200 |
2025/3/28 |
365 |
368 |
361 |
362 |
-1.63% |
1,210,900 |
2025/3/27 |
365 |
369 |
361 |
368 |
+1.10% |
1,839,500 |
2025/3/26 |
364 |
366 |
358 |
364 |
+1.68% |
1,651,900 |
2025/3/25 |
358 |
360 |
354 |
358 |
+0.85% |
968,800 |
2025/3/24 |
355 |
356 |
350 |
355 |
+0.00% |
1,512,300 |
2025/3/21 |
350 |
358 |
348 |
355 |
+1.43% |
1,615,800 |
2025/3/19 |
354 |
354 |
347 |
350 |
-0.85% |
680,800 |
2025/3/18 |
342 |
354 |
340 |
353 |
+3.82% |
1,699,200 |
2025/3/17 |
341 |
343 |
338 |
340 |
+0.29% |
905,000 |
2025/3/14 |
336 |
342 |
334 |
339 |
+1.80% |
1,823,500 |
2025/3/13 |
336 |
339 |
320 |
333 |
+0.60% |
1,926,400 |
2025/3/12 |
330 |
337 |
327 |
331 |
+0.30% |
1,462,600 |
2025/3/11 |
323 |
330 |
321 |
330 |
+0.92% |
1,492,000 |
2025/3/10 |
330 |
331 |
325 |
327 |
-0.61% |
771,900 |
2025/3/7 |
325 |
330 |
320 |
329 |
+0.61% |
838,800 |
2025/3/6 |
321 |
327 |
321 |
327 |
+3.15% |
697,000 |
2025/3/5 |
314 |
320 |
313 |
317 |
+0.96% |
695,600 |
2025/3/4 |
315 |
315 |
310 |
314 |
-1.26% |
842,800 |
2025/3/3 |
318 |
321 |
313 |
318 |
+1.60% |
717,300 |
2025/2/28 |
318 |
319 |
311 |
313 |
-2.19% |
1,147,300 |
2025/2/27 |
319 |
320 |
316 |
320 |
+0.95% |
575,300 |
2025/2/26 |
313 |
319 |
313 |
317 |
+0.96% |
648,700 |
2025/2/25 |
313 |
317 |
311 |
314 |
+0.32% |
636,100 |
2025/2/21 |
313 |
315 |
310 |
313 |
-0.95% |
488,000 |
2025/2/20 |
317 |
318 |
312 |
316 |
+0.32% |
837,100 |
2025/2/19 |
319 |
326 |
315 |
315 |
-1.25% |
1,002,400 |
2025/2/18 |
317 |
320 |
315 |
319 |
+1.27% |
780,400 |
2025/2/17 |
313 |
318 |
313 |
315 |
+1.29% |
616,400 |
2025/2/14 |
308 |
312 |
306 |
311 |
+1.30% |
517,000 |
2025/2/13 |
311 |
313 |
307 |
307 |
-1.29% |
598,800 |
2025/2/12 |
305 |
311 |
302 |
311 |
+2.30% |
775,500 |
2025/2/10 |
302 |
304 |
299 |
304 |
+0.33% |
559,100 |
2025/2/7 |
304 |
305 |
299 |
303 |
-0.33% |
941,700 |
2025/2/6 |
306 |
306 |
300 |
304 |
+0.33% |
1,178,500 |
2025/2/5 |
311 |
317 |
300 |
303 |
-1.30% |
1,683,000 |
2025/2/4 |
306 |
310 |
302 |
307 |
+2.33% |
1,074,000 |
|