日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/22 |
369 |
370 |
350 |
350 |
+1.45% |
12,800 |
2025/9/19 |
338 |
345 |
336 |
345 |
+2.07% |
8,500 |
2025/9/18 |
344 |
346 |
338 |
338 |
-2.03% |
9,600 |
2025/9/17 |
345 |
345 |
333 |
345 |
+0.00% |
19,600 |
2025/9/16 |
323 |
345 |
320 |
345 |
+7.81% |
16,900 |
2025/9/12 |
327 |
333 |
320 |
320 |
-1.23% |
14,400 |
2025/9/11 |
332 |
365 |
322 |
324 |
-2.11% |
39,700 |
2025/9/10 |
318 |
348 |
318 |
331 |
+3.76% |
33,800 |
2025/9/9 |
315 |
319 |
315 |
319 |
+0.95% |
2,000 |
2025/9/8 |
316 |
316 |
316 |
316 |
-0.63% |
2,000 |
2025/9/5 |
320 |
320 |
316 |
318 |
-0.31% |
2,800 |
2025/9/4 |
313 |
319 |
305 |
319 |
+1.27% |
19,800 |
2025/9/3 |
311 |
317 |
307 |
315 |
+0.32% |
5,600 |
2025/9/2 |
319 |
320 |
313 |
314 |
-1.57% |
6,300 |
2025/9/1 |
316 |
320 |
313 |
319 |
+1.92% |
6,900 |
2025/8/29 |
304 |
314 |
304 |
313 |
+2.96% |
6,200 |
2025/8/28 |
315 |
315 |
301 |
304 |
+0.00% |
4,800 |
2025/8/27 |
296 |
315 |
296 |
304 |
+2.70% |
12,000 |
2025/8/26 |
305 |
314 |
294 |
296 |
-2.95% |
22,400 |
2025/8/25 |
304 |
305 |
300 |
305 |
+2.01% |
5,800 |
2025/8/22 |
300 |
304 |
295 |
299 |
+1.01% |
12,700 |
2025/8/21 |
297 |
298 |
296 |
296 |
+0.68% |
3,400 |
2025/8/20 |
296 |
296 |
293 |
294 |
-1.67% |
2,900 |
2025/8/19 |
298 |
303 |
296 |
299 |
+0.67% |
5,300 |
2025/8/18 |
298 |
299 |
297 |
297 |
+1.71% |
900 |
2025/8/15 |
297 |
297 |
292 |
292 |
-1.35% |
900 |
2025/8/14 |
301 |
301 |
294 |
296 |
-1.33% |
1,500 |
2025/8/13 |
303 |
303 |
296 |
300 |
+0.67% |
5,600 |
2025/8/12 |
292 |
300 |
292 |
298 |
+2.41% |
3,200 |
2025/8/8 |
292 |
294 |
290 |
291 |
-1.36% |
1,900 |
2025/8/7 |
294 |
295 |
294 |
295 |
+1.37% |
200 |
2025/8/6 |
294 |
294 |
289 |
291 |
-0.68% |
2,000 |
2025/8/5 |
296 |
296 |
292 |
293 |
-0.34% |
1,800 |
2025/8/4 |
291 |
296 |
291 |
294 |
-1.01% |
2,300 |
2025/8/1 |
300 |
301 |
297 |
297 |
-1.00% |
3,900 |
2025/7/31 |
306 |
306 |
297 |
300 |
+0.00% |
7,100 |
2025/7/30 |
293 |
300 |
287 |
300 |
+2.74% |
2,100 |
2025/7/29 |
296 |
298 |
292 |
292 |
-1.35% |
2,300 |
2025/7/28 |
294 |
308 |
291 |
296 |
+0.34% |
5,000 |
2025/7/25 |
284 |
295 |
284 |
295 |
+3.87% |
6,500 |
2025/7/24 |
288 |
288 |
284 |
284 |
+0.00% |
2,600 |
2025/7/23 |
284 |
285 |
283 |
284 |
+0.00% |
2,500 |
2025/7/22 |
287 |
287 |
283 |
284 |
+0.35% |
1,000 |
2025/7/18 |
284 |
284 |
282 |
283 |
-0.35% |
2,400 |
2025/7/17 |
282 |
285 |
282 |
284 |
+0.00% |
800 |
2025/7/16 |
289 |
290 |
282 |
284 |
+1.07% |
4,500 |
2025/7/15 |
299 |
301 |
281 |
281 |
-6.02% |
13,000 |
2025/7/14 |
293 |
315 |
293 |
299 |
+2.05% |
23,300 |
2025/7/11 |
294 |
294 |
290 |
293 |
+0.69% |
4,000 |
2025/7/10 |
291 |
293 |
290 |
291 |
+1.39% |
8,200 |
2025/7/9 |
288 |
290 |
286 |
287 |
-0.35% |
1,700 |
2025/7/8 |
285 |
288 |
283 |
288 |
+0.70% |
1,600 |
2025/7/7 |
286 |
287 |
282 |
286 |
+1.06% |
3,000 |
2025/7/4 |
288 |
288 |
280 |
283 |
-1.39% |
7,100 |
2025/7/3 |
289 |
292 |
287 |
287 |
-0.69% |
5,100 |
2025/7/2 |
295 |
298 |
288 |
289 |
-2.36% |
2,900 |
2025/7/1 |
297 |
298 |
295 |
296 |
-2.31% |
2,000 |
2025/6/30 |
300 |
303 |
297 |
303 |
+0.66% |
1,400 |
2025/6/27 |
298 |
305 |
298 |
301 |
+1.35% |
3,300 |
2025/6/26 |
293 |
300 |
293 |
297 |
+1.71% |
3,100 |
2025/6/25 |
305 |
305 |
292 |
292 |
-4.26% |
11,800 |
2025/6/24 |
311 |
315 |
296 |
305 |
+5.17% |
14,400 |
2025/6/23 |
306 |
306 |
289 |
290 |
-5.84% |
15,200 |
2025/6/20 |
315 |
315 |
308 |
308 |
-0.96% |
3,600 |
2025/6/19 |
313 |
313 |
310 |
311 |
+0.32% |
2,100 |
2025/6/18 |
311 |
312 |
310 |
310 |
-0.32% |
6,200 |
2025/6/17 |
312 |
313 |
311 |
311 |
+0.00% |
1,500 |
2025/6/16 |
312 |
316 |
311 |
311 |
+0.00% |
4,200 |
2025/6/13 |
312 |
312 |
311 |
311 |
-0.64% |
1,400 |
2025/6/12 |
312 |
317 |
311 |
313 |
+0.32% |
4,700 |
2025/6/11 |
312 |
317 |
312 |
312 |
-0.32% |
1,600 |
2025/6/10 |
312 |
315 |
312 |
313 |
-0.32% |
900 |
2025/6/9 |
318 |
318 |
311 |
314 |
+0.32% |
1,800 |
2025/6/6 |
317 |
319 |
313 |
313 |
-1.26% |
1,600 |
2025/6/5 |
312 |
317 |
312 |
317 |
+1.93% |
3,400 |
2025/6/4 |
315 |
317 |
311 |
311 |
-1.58% |
13,100 |
2025/6/3 |
318 |
322 |
315 |
316 |
+0.96% |
9,700 |
2025/6/2 |
316 |
320 |
313 |
313 |
-0.63% |
18,100 |
2025/5/30 |
321 |
321 |
315 |
315 |
-1.87% |
5,100 |
2025/5/29 |
319 |
327 |
317 |
321 |
+1.26% |
8,400 |
2025/5/28 |
319 |
344 |
312 |
317 |
-0.94% |
117,600 |
2025/5/27 |
319 |
322 |
319 |
320 |
+0.00% |
1,300 |
2025/5/26 |
325 |
325 |
320 |
320 |
-1.54% |
5,500 |
2025/5/23 |
325 |
325 |
323 |
325 |
+0.00% |
4,600 |
2025/5/22 |
324 |
331 |
322 |
325 |
+0.62% |
5,000 |
2025/5/21 |
327 |
330 |
323 |
323 |
-0.92% |
2,200 |
2025/5/20 |
337 |
339 |
326 |
326 |
-5.51% |
11,600 |
2025/5/19 |
339 |
345 |
337 |
345 |
+2.07% |
4,200 |
2025/5/16 |
337 |
338 |
335 |
338 |
+0.60% |
1,800 |
2025/5/15 |
333 |
339 |
333 |
336 |
+0.00% |
5,400 |
2025/5/14 |
333 |
346 |
333 |
336 |
+0.30% |
15,900 |
2025/5/13 |
331 |
338 |
329 |
335 |
+2.76% |
25,100 |
2025/5/12 |
325 |
385 |
319 |
326 |
+0.62% |
313,900 |
2025/5/9 |
322 |
331 |
320 |
324 |
+2.21% |
7,900 |
2025/5/8 |
315 |
333 |
314 |
317 |
+0.63% |
28,600 |
2025/5/7 |
311 |
365 |
310 |
315 |
-0.63% |
147,500 |
2025/5/2 |
329 |
329 |
314 |
317 |
-1.25% |
8,100 |
2025/5/1 |
327 |
327 |
317 |
321 |
-4.18% |
3,200 |
2025/4/30 |
325 |
335 |
318 |
335 |
+5.35% |
8,200 |
2025/4/28 |
332 |
332 |
318 |
318 |
-2.75% |
9,100 |
2025/4/25 |
340 |
340 |
319 |
327 |
-0.91% |
35,700 |
2025/4/24 |
345 |
387 |
330 |
330 |
-0.60% |
143,700 |
2025/4/23 |
344 |
398 |
315 |
332 |
-5.68% |
219,500 |
2025/4/22 |
357 |
372 |
352 |
352 |
+8.31% |
45,500 |
2025/4/21 |
313 |
392 |
290 |
325 |
+3.83% |
910,400 |
2025/4/18 |
310 |
315 |
301 |
313 |
+4.68% |
12,000 |
2025/4/17 |
287 |
354 |
279 |
299 |
+7.17% |
143,300 |
2025/4/16 |
290 |
333 |
276 |
279 |
-1.41% |
76,600 |
2025/4/15 |
293 |
293 |
283 |
283 |
-0.70% |
1,200 |
2025/4/14 |
280 |
294 |
280 |
285 |
+2.52% |
4,200 |
2025/4/11 |
271 |
280 |
271 |
278 |
+3.35% |
6,100 |
2025/4/10 |
270 |
275 |
267 |
269 |
+0.75% |
1,300 |
2025/4/9 |
270 |
270 |
263 |
267 |
-2.55% |
5,900 |
2025/4/8 |
271 |
276 |
271 |
274 |
+1.48% |
1,700 |
2025/4/7 |
273 |
279 |
270 |
270 |
-0.37% |
5,600 |
2025/4/4 |
281 |
295 |
271 |
271 |
-5.57% |
6,000 |
2025/4/3 |
294 |
297 |
286 |
287 |
-4.01% |
4,200 |
2025/4/2 |
300 |
300 |
292 |
299 |
-0.33% |
3,400 |
2025/4/1 |
301 |
301 |
300 |
300 |
-0.33% |
1,500 |
2025/3/31 |
301 |
301 |
301 |
301 |
-1.63% |
200 |
2025/3/28 |
307 |
307 |
306 |
306 |
-0.33% |
3,000 |
2025/3/27 |
308 |
308 |
304 |
307 |
-0.32% |
2,300 |
2025/3/26 |
306 |
309 |
306 |
308 |
-0.65% |
3,800 |
|