日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
717 |
720 |
711 |
714 |
-0.42% |
25,200 |
2025/9/17 |
724 |
725 |
708 |
717 |
-1.10% |
14,000 |
2025/9/16 |
708 |
728 |
708 |
725 |
+3.42% |
28,000 |
2025/9/12 |
718 |
718 |
700 |
701 |
-1.54% |
32,800 |
2025/9/11 |
734 |
734 |
704 |
712 |
-2.73% |
39,300 |
2025/9/10 |
729 |
735 |
709 |
732 |
+2.52% |
73,800 |
2025/9/9 |
727 |
735 |
709 |
714 |
-1.79% |
76,200 |
2025/9/8 |
780 |
830 |
722 |
727 |
-1.62% |
365,600 |
2025/9/5 |
645 |
739 |
644 |
739 |
+15.65% |
448,900 |
2025/9/4 |
639 |
645 |
638 |
639 |
-0.62% |
15,200 |
2025/9/3 |
648 |
650 |
634 |
643 |
-1.08% |
41,000 |
2025/9/2 |
643 |
652 |
642 |
650 |
+1.25% |
23,200 |
2025/9/1 |
644 |
651 |
636 |
642 |
-1.23% |
34,200 |
2025/8/29 |
660 |
660 |
650 |
650 |
-1.07% |
12,100 |
2025/8/28 |
659 |
663 |
650 |
657 |
+0.15% |
21,200 |
2025/8/27 |
653 |
664 |
647 |
656 |
+0.46% |
21,400 |
2025/8/26 |
653 |
668 |
645 |
653 |
+0.00% |
25,700 |
2025/8/25 |
642 |
653 |
640 |
653 |
+2.83% |
25,600 |
2025/8/22 |
645 |
655 |
634 |
635 |
-1.55% |
40,500 |
2025/8/21 |
658 |
658 |
644 |
645 |
-1.23% |
33,000 |
2025/8/20 |
672 |
672 |
645 |
653 |
-1.80% |
58,200 |
2025/8/19 |
694 |
694 |
664 |
665 |
-4.18% |
42,400 |
2025/8/18 |
683 |
707 |
664 |
694 |
+1.61% |
56,000 |
2025/8/15 |
710 |
729 |
680 |
683 |
-5.14% |
63,100 |
2025/8/14 |
686 |
728 |
676 |
720 |
+6.19% |
97,100 |
2025/8/13 |
675 |
698 |
671 |
678 |
+1.50% |
97,300 |
2025/8/12 |
638 |
683 |
638 |
668 |
-15.23% |
325,200 |
2025/8/8 |
810 |
817 |
778 |
788 |
-1.87% |
50,600 |
2025/8/7 |
800 |
824 |
792 |
803 |
+0.75% |
33,100 |
2025/8/6 |
783 |
799 |
776 |
797 |
+1.79% |
16,900 |
2025/8/5 |
792 |
792 |
780 |
783 |
-1.14% |
10,100 |
2025/8/4 |
781 |
797 |
781 |
792 |
-1.37% |
7,900 |
2025/8/1 |
809 |
809 |
801 |
803 |
-0.74% |
4,200 |
2025/7/31 |
808 |
810 |
806 |
809 |
+0.12% |
5,300 |
2025/7/30 |
809 |
812 |
803 |
808 |
-0.62% |
2,900 |
2025/7/29 |
823 |
824 |
800 |
813 |
-0.25% |
14,300 |
2025/7/28 |
785 |
826 |
785 |
815 |
+4.76% |
48,700 |
2025/7/25 |
777 |
786 |
777 |
778 |
+0.52% |
4,800 |
2025/7/24 |
780 |
785 |
770 |
774 |
-0.77% |
13,600 |
2025/7/23 |
788 |
791 |
776 |
780 |
-0.38% |
18,500 |
2025/7/22 |
785 |
785 |
760 |
783 |
+1.69% |
9,800 |
2025/7/18 |
756 |
787 |
744 |
770 |
+3.91% |
53,700 |
2025/7/17 |
749 |
754 |
741 |
741 |
-1.07% |
3,100 |
2025/7/16 |
740 |
758 |
722 |
749 |
+0.81% |
18,500 |
2025/7/15 |
764 |
764 |
740 |
743 |
-1.07% |
13,300 |
2025/7/14 |
751 |
768 |
739 |
751 |
-0.27% |
9,000 |
2025/7/11 |
767 |
767 |
752 |
753 |
-1.18% |
9,400 |
2025/7/10 |
763 |
763 |
755 |
762 |
+1.06% |
12,700 |
2025/7/9 |
727 |
754 |
727 |
754 |
+3.86% |
16,100 |
2025/7/8 |
729 |
739 |
720 |
726 |
+1.26% |
7,200 |
2025/7/7 |
718 |
718 |
696 |
717 |
-0.55% |
20,500 |
2025/7/4 |
724 |
727 |
721 |
721 |
+0.14% |
9,200 |
2025/7/3 |
730 |
732 |
720 |
720 |
-1.64% |
12,000 |
2025/7/2 |
744 |
744 |
731 |
732 |
-2.40% |
12,600 |
2025/7/1 |
745 |
755 |
737 |
750 |
+0.67% |
20,100 |
2025/6/30 |
732 |
745 |
732 |
745 |
+2.19% |
9,800 |
2025/6/27 |
725 |
743 |
724 |
729 |
-1.35% |
38,300 |
2025/6/26 |
752 |
753 |
738 |
739 |
-2.25% |
34,700 |
2025/6/25 |
763 |
763 |
751 |
756 |
-0.92% |
13,900 |
2025/6/24 |
770 |
771 |
758 |
763 |
-0.13% |
14,900 |
2025/6/23 |
771 |
771 |
753 |
764 |
-1.42% |
24,900 |
2025/6/20 |
817 |
817 |
771 |
775 |
-4.79% |
61,900 |
2025/6/19 |
779 |
849 |
769 |
814 |
+4.49% |
150,800 |
2025/6/18 |
779 |
798 |
776 |
779 |
-1.39% |
46,300 |
2025/6/17 |
827 |
835 |
769 |
790 |
+5.05% |
246,400 |
2025/6/16 |
721 |
760 |
720 |
752 |
+4.30% |
29,500 |
2025/6/13 |
742 |
742 |
718 |
721 |
-2.83% |
29,400 |
2025/6/12 |
738 |
746 |
736 |
742 |
+0.54% |
8,700 |
2025/6/11 |
750 |
751 |
737 |
738 |
-1.60% |
13,300 |
2025/6/10 |
732 |
760 |
726 |
750 |
+3.73% |
28,600 |
2025/6/9 |
730 |
737 |
719 |
723 |
-0.82% |
16,400 |
2025/6/6 |
735 |
755 |
720 |
729 |
-0.82% |
45,000 |
2025/6/5 |
744 |
750 |
735 |
735 |
-1.21% |
18,600 |
2025/6/4 |
730 |
753 |
726 |
744 |
+1.92% |
28,700 |
2025/6/3 |
738 |
740 |
725 |
730 |
-1.62% |
19,100 |
2025/6/2 |
756 |
771 |
740 |
742 |
-0.54% |
42,300 |
2025/5/30 |
743 |
764 |
743 |
746 |
+0.40% |
27,700 |
2025/5/29 |
738 |
748 |
730 |
743 |
-0.13% |
20,900 |
2025/5/28 |
775 |
780 |
734 |
744 |
-2.36% |
104,300 |
2025/5/27 |
727 |
762 |
721 |
762 |
+6.28% |
35,800 |
2025/5/26 |
707 |
735 |
707 |
717 |
+2.72% |
19,400 |
2025/5/23 |
722 |
722 |
690 |
698 |
-1.27% |
21,500 |
2025/5/22 |
695 |
734 |
689 |
707 |
+0.86% |
17,100 |
2025/5/21 |
750 |
750 |
701 |
701 |
-4.63% |
24,100 |
2025/5/20 |
735 |
760 |
722 |
735 |
+3.23% |
43,400 |
2025/5/19 |
682 |
719 |
678 |
712 |
+5.33% |
25,800 |
2025/5/16 |
667 |
689 |
656 |
676 |
+2.89% |
23,500 |
2025/5/15 |
660 |
708 |
645 |
657 |
+3.79% |
88,300 |
2025/5/14 |
653 |
661 |
632 |
633 |
-4.24% |
40,200 |
2025/5/13 |
658 |
664 |
650 |
661 |
+1.69% |
14,700 |
2025/5/12 |
640 |
651 |
640 |
650 |
+1.56% |
12,700 |
2025/5/9 |
628 |
642 |
628 |
640 |
+1.91% |
13,400 |
2025/5/8 |
640 |
640 |
628 |
628 |
-1.41% |
10,500 |
2025/5/7 |
632 |
648 |
632 |
637 |
+0.79% |
16,700 |
2025/5/2 |
639 |
640 |
632 |
632 |
-1.25% |
11,600 |
2025/5/1 |
645 |
652 |
639 |
640 |
-1.69% |
7,700 |
2025/4/30 |
653 |
653 |
640 |
651 |
+0.46% |
8,100 |
2025/4/28 |
646 |
650 |
640 |
648 |
+0.93% |
9,500 |
2025/4/25 |
633 |
644 |
632 |
642 |
+2.72% |
11,200 |
2025/4/24 |
637 |
637 |
625 |
625 |
-0.48% |
14,400 |
2025/4/23 |
633 |
639 |
622 |
628 |
+0.00% |
17,400 |
2025/4/22 |
655 |
655 |
628 |
628 |
-4.12% |
17,100 |
2025/4/21 |
646 |
663 |
645 |
655 |
+1.39% |
10,000 |
2025/4/18 |
652 |
666 |
644 |
646 |
+0.16% |
20,900 |
2025/4/17 |
628 |
645 |
627 |
645 |
+2.71% |
14,300 |
2025/4/16 |
657 |
666 |
627 |
628 |
-2.94% |
24,000 |
2025/4/15 |
647 |
665 |
647 |
647 |
+3.19% |
56,300 |
2025/4/14 |
619 |
634 |
619 |
627 |
+4.50% |
19,400 |
2025/4/11 |
568 |
608 |
568 |
600 |
+0.33% |
27,100 |
2025/4/10 |
598 |
615 |
578 |
598 |
+7.17% |
54,500 |
2025/4/9 |
571 |
572 |
545 |
558 |
-3.96% |
38,600 |
2025/4/8 |
531 |
585 |
531 |
581 |
+15.05% |
74,600 |
2025/4/7 |
526 |
550 |
502 |
505 |
-13.82% |
148,800 |
2025/4/4 |
655 |
655 |
575 |
586 |
-13.19% |
289,200 |
2025/4/3 |
669 |
691 |
669 |
675 |
-4.53% |
81,900 |
2025/4/2 |
725 |
725 |
707 |
707 |
-2.62% |
30,200 |
2025/4/1 |
737 |
740 |
720 |
726 |
-1.89% |
24,100 |
2025/3/31 |
738 |
752 |
720 |
740 |
-1.07% |
50,900 |
2025/3/28 |
752 |
760 |
743 |
748 |
-0.53% |
37,800 |
2025/3/27 |
763 |
778 |
752 |
752 |
-1.96% |
31,700 |
2025/3/26 |
776 |
783 |
767 |
767 |
-1.54% |
27,500 |
2025/3/25 |
791 |
791 |
767 |
779 |
-1.52% |
42,000 |
2025/3/24 |
806 |
806 |
788 |
791 |
-2.35% |
21,400 |
|