日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
941 |
944 |
941 |
944 |
+0.32% |
700 |
2025/9/11 |
940 |
945 |
940 |
941 |
-0.53% |
900 |
2025/9/10 |
946 |
946 |
943 |
946 |
+0.42% |
1,400 |
2025/9/9 |
946 |
950 |
941 |
942 |
-0.21% |
2,500 |
2025/9/8 |
943 |
945 |
943 |
944 |
+0.00% |
1,100 |
2025/9/5 |
947 |
950 |
943 |
944 |
-0.94% |
3,600 |
2025/9/4 |
950 |
953 |
944 |
953 |
+0.95% |
3,100 |
2025/9/3 |
944 |
955 |
944 |
944 |
-0.21% |
3,700 |
2025/9/2 |
958 |
960 |
944 |
946 |
-1.15% |
4,100 |
2025/9/1 |
950 |
958 |
943 |
957 |
-0.21% |
1,400 |
2025/8/29 |
947 |
959 |
946 |
959 |
+1.27% |
5,600 |
2025/8/28 |
939 |
947 |
939 |
947 |
+0.00% |
800 |
2025/8/27 |
938 |
947 |
934 |
947 |
+0.74% |
1,700 |
2025/8/26 |
953 |
953 |
938 |
940 |
-0.21% |
3,400 |
2025/8/25 |
954 |
954 |
942 |
942 |
-0.32% |
5,700 |
2025/8/22 |
940 |
950 |
940 |
945 |
+0.64% |
4,000 |
2025/8/21 |
938 |
939 |
938 |
939 |
+0.11% |
1,400 |
2025/8/20 |
935 |
939 |
931 |
938 |
+0.64% |
4,300 |
2025/8/19 |
934 |
934 |
932 |
932 |
-0.11% |
500 |
2025/8/18 |
930 |
933 |
930 |
933 |
+0.11% |
1,100 |
2025/8/15 |
923 |
934 |
923 |
932 |
+0.98% |
1,400 |
2025/8/14 |
921 |
932 |
921 |
923 |
+0.22% |
5,300 |
2025/8/13 |
927 |
932 |
920 |
921 |
-0.75% |
4,600 |
2025/8/12 |
941 |
941 |
928 |
928 |
-0.32% |
6,000 |
2025/8/8 |
930 |
931 |
927 |
931 |
+0.11% |
1,400 |
2025/8/7 |
928 |
932 |
928 |
930 |
+0.00% |
3,100 |
2025/8/6 |
938 |
938 |
930 |
930 |
+0.00% |
3,600 |
2025/8/5 |
939 |
939 |
930 |
930 |
+0.00% |
1,700 |
2025/8/4 |
930 |
930 |
930 |
930 |
-0.64% |
1,400 |
2025/8/1 |
931 |
940 |
931 |
936 |
+0.54% |
1,500 |
2025/7/31 |
936 |
936 |
931 |
931 |
-1.69% |
2,500 |
2025/7/30 |
947 |
947 |
947 |
947 |
+1.18% |
200 |
2025/7/29 |
936 |
936 |
936 |
936 |
-0.11% |
200 |
2025/7/28 |
937 |
940 |
937 |
937 |
+0.43% |
4,100 |
2025/7/25 |
965 |
970 |
933 |
933 |
-2.81% |
7,900 |
2025/7/24 |
953 |
960 |
937 |
960 |
+1.27% |
2,500 |
2025/7/23 |
932 |
948 |
932 |
948 |
+1.72% |
1,500 |
2025/7/22 |
925 |
932 |
925 |
932 |
+0.54% |
2,000 |
2025/7/18 |
921 |
930 |
921 |
927 |
-0.43% |
1,000 |
2025/7/17 |
925 |
931 |
925 |
931 |
+0.00% |
700 |
2025/7/16 |
925 |
931 |
918 |
931 |
-0.11% |
3,400 |
2025/7/15 |
924 |
932 |
921 |
932 |
+0.76% |
2,200 |
2025/7/14 |
926 |
932 |
925 |
925 |
-0.75% |
2,100 |
2025/7/11 |
925 |
932 |
925 |
932 |
+0.43% |
800 |
2025/7/10 |
927 |
934 |
927 |
928 |
-0.43% |
600 |
2025/7/9 |
931 |
935 |
929 |
932 |
+0.22% |
2,100 |
2025/7/8 |
930 |
930 |
930 |
930 |
+0.43% |
700 |
2025/7/7 |
935 |
935 |
926 |
926 |
+0.11% |
600 |
2025/7/4 |
924 |
932 |
924 |
925 |
-0.75% |
2,800 |
2025/7/3 |
936 |
936 |
928 |
932 |
+0.54% |
1,100 |
2025/7/1 |
940 |
940 |
927 |
927 |
-1.38% |
500 |
2025/6/30 |
925 |
940 |
922 |
940 |
+0.21% |
800 |
2025/6/27 |
938 |
938 |
938 |
938 |
+0.75% |
500 |
2025/6/26 |
934 |
934 |
931 |
931 |
-0.96% |
300 |
2025/6/25 |
940 |
940 |
932 |
940 |
+0.21% |
4,800 |
2025/6/24 |
927 |
938 |
927 |
938 |
+0.97% |
4,900 |
2025/6/23 |
930 |
930 |
925 |
929 |
-0.11% |
1,600 |
2025/6/20 |
931 |
935 |
927 |
930 |
+0.43% |
800 |
2025/6/19 |
926 |
926 |
926 |
926 |
+0.11% |
100 |
2025/6/18 |
927 |
931 |
925 |
925 |
+0.00% |
500 |
2025/6/17 |
933 |
934 |
925 |
925 |
-0.64% |
1,000 |
2025/6/16 |
923 |
932 |
923 |
931 |
+0.65% |
1,100 |
2025/6/13 |
935 |
935 |
925 |
925 |
-0.75% |
4,000 |
2025/6/12 |
938 |
940 |
930 |
932 |
-0.64% |
900 |
2025/6/11 |
939 |
940 |
929 |
938 |
+0.86% |
4,600 |
2025/6/10 |
932 |
938 |
929 |
930 |
+0.11% |
15,100 |
2025/6/9 |
921 |
930 |
920 |
929 |
+0.32% |
4,900 |
2025/6/6 |
950 |
955 |
926 |
926 |
-2.42% |
9,300 |
2025/6/5 |
948 |
950 |
940 |
949 |
+1.06% |
5,600 |
2025/6/4 |
932 |
939 |
932 |
939 |
+1.19% |
4,400 |
2025/6/3 |
931 |
931 |
928 |
928 |
-0.64% |
300 |
2025/6/2 |
929 |
934 |
925 |
934 |
-0.74% |
1,300 |
2025/5/30 |
941 |
941 |
941 |
941 |
+1.18% |
300 |
2025/5/29 |
919 |
932 |
918 |
930 |
+1.09% |
2,400 |
2025/5/28 |
930 |
932 |
920 |
920 |
-1.39% |
1,000 |
2025/5/27 |
930 |
933 |
921 |
933 |
-0.21% |
800 |
2025/5/26 |
942 |
942 |
928 |
935 |
-0.43% |
5,400 |
2025/5/23 |
929 |
939 |
919 |
939 |
+2.40% |
2,600 |
2025/5/22 |
923 |
930 |
917 |
917 |
-0.65% |
3,800 |
2025/5/21 |
928 |
928 |
923 |
923 |
-0.54% |
1,500 |
2025/5/20 |
922 |
928 |
921 |
928 |
+0.00% |
4,100 |
2025/5/19 |
926 |
928 |
921 |
928 |
+0.22% |
800 |
2025/5/16 |
925 |
932 |
923 |
926 |
-0.11% |
2,000 |
2025/5/15 |
963 |
963 |
927 |
927 |
-3.84% |
2,700 |
2025/5/14 |
955 |
964 |
927 |
964 |
+2.12% |
2,000 |
2025/5/13 |
961 |
974 |
943 |
944 |
-1.05% |
4,100 |
2025/5/12 |
923 |
956 |
918 |
954 |
+3.02% |
2,600 |
2025/5/9 |
935 |
935 |
920 |
926 |
-1.07% |
1,000 |
2025/5/8 |
956 |
956 |
936 |
936 |
+1.08% |
400 |
2025/5/7 |
930 |
930 |
926 |
926 |
-0.43% |
200 |
2025/5/2 |
932 |
932 |
930 |
930 |
-0.32% |
300 |
2025/5/1 |
932 |
933 |
932 |
933 |
+0.32% |
700 |
2025/4/30 |
943 |
943 |
930 |
930 |
-1.17% |
1,000 |
2025/4/28 |
986 |
986 |
941 |
941 |
-2.08% |
3,200 |
2025/4/25 |
982 |
982 |
961 |
961 |
-1.13% |
5,600 |
2025/4/24 |
966 |
972 |
962 |
972 |
+1.78% |
1,000 |
2025/4/23 |
960 |
968 |
953 |
955 |
+2.58% |
1,300 |
2025/4/22 |
931 |
931 |
931 |
931 |
+0.32% |
700 |
2025/4/18 |
933 |
934 |
928 |
928 |
-1.80% |
1,100 |
2025/4/17 |
939 |
945 |
918 |
945 |
-0.21% |
4,300 |
2025/4/16 |
947 |
947 |
947 |
947 |
-0.42% |
100 |
2025/4/15 |
949 |
951 |
949 |
951 |
-1.35% |
400 |
2025/4/14 |
1,000 |
1,001 |
959 |
964 |
-3.02% |
4,200 |
2025/4/11 |
898 |
1,000 |
898 |
994 |
+8.87% |
77,600 |
2025/4/10 |
897 |
918 |
897 |
913 |
+4.22% |
800 |
2025/4/9 |
887 |
887 |
868 |
876 |
-1.24% |
3,800 |
2025/4/8 |
913 |
913 |
886 |
887 |
+0.45% |
1,200 |
2025/4/7 |
890 |
890 |
871 |
883 |
-2.43% |
1,000 |
2025/4/4 |
914 |
919 |
891 |
905 |
-2.58% |
2,200 |
2025/4/2 |
932 |
932 |
917 |
929 |
-0.32% |
1,000 |
2025/4/1 |
927 |
932 |
927 |
932 |
+0.65% |
1,400 |
2025/3/31 |
925 |
926 |
925 |
926 |
+0.00% |
1,100 |
2025/3/28 |
917 |
926 |
910 |
926 |
+0.33% |
1,100 |
2025/3/27 |
915 |
927 |
912 |
923 |
+0.87% |
1,000 |
2025/3/26 |
915 |
915 |
913 |
915 |
+0.22% |
1,000 |
2025/3/25 |
933 |
933 |
913 |
913 |
-2.25% |
5,400 |
2025/3/24 |
939 |
939 |
932 |
934 |
-0.43% |
13,200 |
2025/3/21 |
937 |
938 |
931 |
938 |
+0.75% |
500 |
2025/3/19 |
935 |
935 |
922 |
931 |
-0.11% |
1,900 |
2025/3/18 |
930 |
932 |
927 |
932 |
+0.65% |
11,100 |
2025/3/17 |
925 |
926 |
920 |
926 |
+0.11% |
1,100 |
2025/3/14 |
925 |
925 |
925 |
925 |
+1.09% |
100 |
2025/3/13 |
915 |
915 |
915 |
915 |
+0.00% |
100 |
|