日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
911 |
911 |
909 |
909 |
-0.22% |
4,800 |
2025/9/11 |
913 |
914 |
911 |
911 |
-0.11% |
2,200 |
2025/9/10 |
912 |
913 |
910 |
912 |
+0.22% |
3,800 |
2025/9/9 |
912 |
915 |
909 |
910 |
+0.00% |
4,500 |
2025/9/8 |
914 |
915 |
910 |
910 |
-0.11% |
7,000 |
2025/9/5 |
915 |
915 |
907 |
911 |
+0.00% |
14,600 |
2025/9/4 |
910 |
913 |
908 |
911 |
+0.22% |
4,500 |
2025/9/3 |
909 |
912 |
906 |
909 |
+0.00% |
4,500 |
2025/9/2 |
909 |
912 |
907 |
909 |
+0.00% |
5,100 |
2025/9/1 |
907 |
911 |
907 |
909 |
-0.11% |
7,900 |
2025/8/29 |
913 |
913 |
907 |
910 |
-0.22% |
6,300 |
2025/8/28 |
906 |
912 |
906 |
912 |
+0.33% |
8,400 |
2025/8/27 |
905 |
910 |
905 |
909 |
+0.44% |
4,800 |
2025/8/26 |
907 |
910 |
905 |
905 |
-0.33% |
6,200 |
2025/8/25 |
910 |
911 |
905 |
908 |
+0.33% |
10,000 |
2025/8/22 |
905 |
909 |
904 |
905 |
+0.00% |
7,900 |
2025/8/21 |
908 |
910 |
905 |
905 |
-0.22% |
6,400 |
2025/8/20 |
910 |
910 |
906 |
907 |
+0.11% |
15,700 |
2025/8/19 |
908 |
908 |
906 |
906 |
-0.44% |
6,900 |
2025/8/18 |
908 |
911 |
908 |
910 |
+0.22% |
9,700 |
2025/8/15 |
913 |
916 |
908 |
908 |
-0.55% |
17,400 |
2025/8/14 |
911 |
916 |
911 |
913 |
+0.11% |
10,900 |
2025/8/13 |
910 |
916 |
909 |
912 |
+0.55% |
31,300 |
2025/8/12 |
910 |
910 |
905 |
907 |
+0.00% |
21,200 |
2025/8/8 |
908 |
910 |
907 |
907 |
-0.11% |
13,700 |
2025/8/7 |
909 |
910 |
908 |
908 |
+0.00% |
9,400 |
2025/8/6 |
908 |
909 |
906 |
908 |
+0.22% |
12,200 |
2025/8/5 |
908 |
908 |
903 |
906 |
+0.22% |
8,300 |
2025/8/4 |
901 |
906 |
901 |
904 |
+0.33% |
14,700 |
2025/8/1 |
901 |
903 |
899 |
901 |
+0.00% |
6,200 |
2025/7/31 |
900 |
901 |
898 |
901 |
+0.33% |
5,000 |
2025/7/30 |
900 |
900 |
897 |
898 |
-0.22% |
6,900 |
2025/7/29 |
899 |
903 |
897 |
900 |
+0.22% |
12,300 |
2025/7/28 |
898 |
902 |
896 |
898 |
+0.22% |
13,700 |
2025/7/25 |
891 |
898 |
891 |
896 |
+0.56% |
7,400 |
2025/7/24 |
895 |
898 |
890 |
891 |
-0.22% |
11,400 |
2025/7/23 |
891 |
895 |
890 |
893 |
+0.45% |
18,000 |
2025/7/22 |
894 |
894 |
889 |
889 |
-0.34% |
11,900 |
2025/7/18 |
899 |
902 |
892 |
892 |
-0.45% |
21,600 |
2025/7/17 |
892 |
896 |
892 |
896 |
+0.45% |
5,900 |
2025/7/16 |
891 |
899 |
891 |
892 |
+0.22% |
9,700 |
2025/7/15 |
889 |
898 |
889 |
890 |
+0.00% |
12,100 |
2025/7/14 |
893 |
899 |
890 |
890 |
-0.67% |
13,300 |
2025/7/11 |
892 |
899 |
890 |
896 |
+0.67% |
15,300 |
2025/7/10 |
888 |
895 |
885 |
890 |
+0.23% |
11,000 |
2025/7/9 |
894 |
896 |
883 |
888 |
+0.23% |
12,600 |
2025/7/8 |
880 |
890 |
880 |
886 |
+0.11% |
21,400 |
2025/7/7 |
878 |
906 |
878 |
885 |
+0.91% |
34,800 |
2025/7/4 |
880 |
885 |
877 |
877 |
-0.34% |
12,900 |
2025/7/3 |
885 |
885 |
880 |
880 |
-0.56% |
14,700 |
2025/7/2 |
871 |
885 |
868 |
885 |
+1.61% |
25,500 |
2025/7/1 |
866 |
871 |
865 |
871 |
+0.11% |
44,700 |
2025/6/30 |
876 |
877 |
870 |
870 |
-0.68% |
31,800 |
2025/6/27 |
881 |
884 |
873 |
876 |
-2.77% |
117,500 |
2025/6/26 |
915 |
916 |
901 |
901 |
-1.74% |
165,100 |
2025/6/25 |
916 |
918 |
915 |
917 |
+0.33% |
23,800 |
2025/6/24 |
917 |
918 |
914 |
914 |
-0.33% |
24,500 |
2025/6/23 |
912 |
918 |
911 |
917 |
+0.44% |
16,900 |
2025/6/20 |
916 |
916 |
913 |
913 |
-0.11% |
20,300 |
2025/6/19 |
911 |
914 |
911 |
914 |
+0.33% |
32,900 |
2025/6/18 |
912 |
917 |
911 |
911 |
-0.22% |
36,900 |
2025/6/17 |
915 |
916 |
913 |
913 |
-0.22% |
22,500 |
2025/6/16 |
918 |
919 |
912 |
915 |
+0.00% |
37,900 |
2025/6/13 |
920 |
920 |
913 |
915 |
-0.44% |
29,600 |
2025/6/12 |
920 |
921 |
917 |
919 |
+0.33% |
39,300 |
2025/6/11 |
919 |
919 |
913 |
916 |
-0.22% |
28,500 |
2025/6/10 |
918 |
918 |
912 |
918 |
+0.55% |
42,400 |
2025/6/9 |
920 |
920 |
912 |
913 |
-0.44% |
38,100 |
2025/6/6 |
920 |
920 |
917 |
917 |
+0.00% |
58,900 |
2025/6/5 |
917 |
920 |
916 |
917 |
-0.11% |
85,300 |
2025/6/4 |
918 |
918 |
916 |
918 |
+0.11% |
11,600 |
2025/6/3 |
918 |
918 |
916 |
917 |
+0.00% |
13,400 |
2025/6/2 |
915 |
917 |
914 |
917 |
+0.33% |
16,000 |
2025/5/30 |
914 |
915 |
909 |
914 |
+0.33% |
10,600 |
2025/5/29 |
915 |
916 |
911 |
911 |
-0.33% |
13,000 |
2025/5/28 |
910 |
915 |
909 |
914 |
+0.44% |
7,800 |
2025/5/27 |
905 |
913 |
904 |
910 |
+0.44% |
13,200 |
2025/5/26 |
903 |
910 |
903 |
906 |
+0.33% |
4,700 |
2025/5/23 |
909 |
909 |
903 |
903 |
-0.11% |
4,900 |
2025/5/22 |
903 |
909 |
903 |
904 |
+0.11% |
5,300 |
2025/5/21 |
906 |
910 |
903 |
903 |
-0.33% |
6,600 |
2025/5/20 |
909 |
909 |
906 |
906 |
-0.22% |
8,600 |
2025/5/19 |
902 |
909 |
902 |
908 |
+0.55% |
11,500 |
2025/5/16 |
902 |
907 |
902 |
903 |
+0.22% |
4,200 |
2025/5/15 |
906 |
906 |
901 |
901 |
-0.22% |
8,500 |
2025/5/14 |
906 |
907 |
901 |
903 |
+0.22% |
6,300 |
2025/5/13 |
905 |
907 |
901 |
901 |
-0.22% |
13,400 |
2025/5/12 |
908 |
909 |
903 |
903 |
-0.55% |
14,100 |
2025/5/9 |
910 |
910 |
906 |
908 |
+0.33% |
8,600 |
2025/5/8 |
909 |
910 |
905 |
905 |
+0.11% |
9,500 |
2025/5/7 |
900 |
911 |
900 |
904 |
+1.12% |
22,000 |
2025/5/2 |
899 |
900 |
893 |
894 |
-0.45% |
11,900 |
2025/5/1 |
895 |
899 |
895 |
898 |
+0.34% |
2,700 |
2025/4/30 |
895 |
900 |
891 |
895 |
-0.33% |
11,800 |
2025/4/28 |
891 |
900 |
887 |
898 |
+1.81% |
8,800 |
2025/4/25 |
891 |
892 |
880 |
882 |
-0.90% |
13,100 |
2025/4/24 |
894 |
900 |
890 |
890 |
-0.45% |
8,800 |
2025/4/23 |
904 |
904 |
894 |
894 |
-0.56% |
10,700 |
2025/4/22 |
900 |
904 |
898 |
899 |
+0.00% |
8,200 |
2025/4/21 |
897 |
902 |
891 |
899 |
+0.56% |
20,100 |
2025/4/18 |
894 |
900 |
891 |
894 |
+0.68% |
8,500 |
2025/4/17 |
883 |
904 |
883 |
888 |
+0.23% |
9,600 |
2025/4/16 |
886 |
936 |
877 |
886 |
+0.57% |
1,315,800 |
2025/4/15 |
882 |
890 |
880 |
881 |
-0.23% |
16,800 |
2025/4/14 |
876 |
890 |
876 |
883 |
+1.26% |
20,900 |
2025/4/11 |
851 |
877 |
850 |
872 |
+0.69% |
20,100 |
2025/4/10 |
860 |
880 |
851 |
866 |
+3.46% |
25,800 |
2025/4/9 |
836 |
854 |
830 |
837 |
-0.12% |
13,600 |
2025/4/8 |
838 |
850 |
824 |
838 |
+3.46% |
22,000 |
2025/4/7 |
800 |
827 |
791 |
810 |
-3.23% |
56,400 |
2025/4/4 |
855 |
860 |
835 |
837 |
-2.67% |
34,600 |
2025/4/3 |
855 |
872 |
855 |
860 |
-0.58% |
19,000 |
2025/4/2 |
880 |
880 |
865 |
865 |
-0.57% |
11,500 |
2025/4/1 |
879 |
892 |
870 |
870 |
-1.02% |
12,900 |
2025/3/31 |
890 |
894 |
872 |
879 |
-0.57% |
25,100 |
2025/3/28 |
875 |
899 |
875 |
884 |
+0.91% |
22,000 |
2025/3/27 |
876 |
886 |
866 |
876 |
+0.92% |
30,600 |
2025/3/26 |
870 |
875 |
864 |
868 |
+0.00% |
15,800 |
2025/3/25 |
875 |
875 |
863 |
868 |
+0.46% |
14,800 |
2025/3/24 |
859 |
872 |
859 |
864 |
+0.70% |
14,400 |
2025/3/21 |
866 |
873 |
858 |
858 |
-0.69% |
18,200 |
2025/3/19 |
858 |
868 |
858 |
864 |
+0.93% |
15,300 |
2025/3/18 |
854 |
859 |
851 |
856 |
+0.71% |
11,000 |
|