日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
896 |
919 |
891 |
919 |
+2.00% |
55,800 |
2025/9/17 |
864 |
920 |
864 |
901 |
+3.92% |
118,500 |
2025/9/16 |
789 |
868 |
781 |
867 |
+6.38% |
196,400 |
2025/9/12 |
816 |
825 |
810 |
815 |
+0.12% |
36,000 |
2025/9/11 |
810 |
820 |
807 |
814 |
+0.49% |
34,200 |
2025/9/10 |
810 |
810 |
801 |
810 |
-0.25% |
18,100 |
2025/9/9 |
799 |
820 |
799 |
812 |
+1.63% |
44,600 |
2025/9/8 |
787 |
805 |
787 |
799 |
+1.91% |
24,400 |
2025/9/5 |
760 |
784 |
754 |
784 |
+3.29% |
29,800 |
2025/9/4 |
730 |
759 |
729 |
759 |
-0.13% |
431,600 |
2025/9/3 |
764 |
765 |
758 |
760 |
-0.26% |
14,400 |
2025/9/2 |
744 |
762 |
744 |
762 |
+2.42% |
22,600 |
2025/9/1 |
737 |
751 |
736 |
744 |
-0.27% |
31,100 |
2025/8/29 |
750 |
757 |
746 |
746 |
-1.19% |
23,400 |
2025/8/28 |
755 |
759 |
750 |
755 |
-0.66% |
8,200 |
2025/8/27 |
760 |
768 |
756 |
760 |
-0.26% |
26,300 |
2025/8/26 |
765 |
773 |
757 |
762 |
-0.39% |
17,400 |
2025/8/25 |
772 |
779 |
764 |
765 |
-0.78% |
27,800 |
2025/8/22 |
766 |
777 |
766 |
771 |
+0.26% |
20,100 |
2025/8/21 |
765 |
778 |
764 |
769 |
+0.79% |
30,800 |
2025/8/20 |
756 |
767 |
756 |
763 |
+1.33% |
30,700 |
2025/8/19 |
735 |
759 |
735 |
753 |
+2.45% |
63,000 |
2025/8/18 |
726 |
737 |
726 |
735 |
+1.38% |
48,700 |
2025/8/15 |
724 |
730 |
717 |
725 |
+0.42% |
36,300 |
2025/8/14 |
717 |
723 |
711 |
722 |
+0.84% |
29,300 |
2025/8/13 |
705 |
716 |
703 |
716 |
+1.42% |
23,100 |
2025/8/12 |
712 |
712 |
705 |
706 |
-0.84% |
23,900 |
2025/8/8 |
721 |
721 |
705 |
712 |
-1.66% |
46,600 |
2025/8/7 |
727 |
739 |
722 |
724 |
-0.55% |
66,500 |
2025/8/6 |
702 |
728 |
697 |
728 |
+4.45% |
160,800 |
2025/8/5 |
702 |
702 |
695 |
697 |
-0.29% |
50,600 |
2025/8/4 |
689 |
702 |
684 |
699 |
+0.00% |
74,400 |
2025/8/1 |
683 |
703 |
683 |
699 |
+2.04% |
117,800 |
2025/7/31 |
680 |
687 |
677 |
685 |
-0.58% |
84,600 |
2025/7/30 |
687 |
699 |
686 |
689 |
-5.10% |
199,800 |
2025/7/29 |
730 |
741 |
723 |
726 |
-1.22% |
177,900 |
2025/7/28 |
733 |
741 |
732 |
735 |
+0.27% |
73,800 |
2025/7/25 |
720 |
735 |
720 |
733 |
+1.52% |
81,000 |
2025/7/24 |
719 |
722 |
718 |
722 |
+0.84% |
38,000 |
2025/7/23 |
720 |
724 |
714 |
716 |
+0.70% |
85,600 |
2025/7/22 |
710 |
713 |
710 |
711 |
+0.14% |
59,400 |
2025/7/18 |
710 |
714 |
710 |
710 |
-0.28% |
40,500 |
2025/7/17 |
718 |
718 |
707 |
712 |
+0.28% |
66,400 |
2025/7/16 |
711 |
715 |
707 |
710 |
-0.56% |
53,300 |
2025/7/15 |
707 |
714 |
707 |
714 |
+0.99% |
58,200 |
2025/7/14 |
712 |
715 |
705 |
707 |
-0.28% |
87,100 |
2025/7/11 |
705 |
712 |
704 |
709 |
+0.85% |
39,800 |
2025/7/10 |
702 |
705 |
700 |
703 |
+0.72% |
35,900 |
2025/7/9 |
693 |
698 |
692 |
698 |
+0.72% |
42,000 |
2025/7/8 |
689 |
693 |
687 |
693 |
+0.14% |
32,400 |
2025/7/7 |
691 |
694 |
686 |
692 |
+0.14% |
61,300 |
2025/7/4 |
695 |
695 |
684 |
691 |
-0.86% |
84,300 |
2025/7/3 |
708 |
708 |
697 |
697 |
-1.55% |
67,800 |
2025/7/2 |
711 |
715 |
707 |
708 |
-1.26% |
53,700 |
2025/7/1 |
713 |
722 |
713 |
717 |
+0.00% |
35,100 |
2025/6/30 |
720 |
726 |
717 |
717 |
-0.28% |
52,300 |
2025/6/27 |
715 |
721 |
713 |
719 |
+0.84% |
20,200 |
2025/6/26 |
705 |
713 |
703 |
713 |
+0.56% |
22,600 |
2025/6/25 |
713 |
715 |
707 |
709 |
-0.14% |
17,900 |
2025/6/24 |
718 |
718 |
710 |
710 |
+0.00% |
9,700 |
2025/6/23 |
715 |
724 |
710 |
710 |
-1.53% |
24,600 |
2025/6/20 |
728 |
728 |
720 |
721 |
-0.69% |
12,000 |
2025/6/19 |
727 |
729 |
723 |
726 |
+0.14% |
14,500 |
2025/6/18 |
722 |
725 |
718 |
725 |
+0.83% |
15,700 |
2025/6/17 |
720 |
720 |
713 |
719 |
+0.14% |
20,100 |
2025/6/16 |
719 |
720 |
712 |
718 |
+0.42% |
14,500 |
2025/6/13 |
724 |
724 |
709 |
715 |
+0.70% |
47,800 |
2025/6/12 |
707 |
719 |
705 |
710 |
+0.14% |
43,300 |
2025/6/11 |
702 |
709 |
701 |
709 |
+1.14% |
25,000 |
2025/6/10 |
700 |
701 |
696 |
701 |
+0.14% |
22,800 |
2025/6/9 |
695 |
700 |
695 |
700 |
+0.86% |
22,800 |
2025/6/6 |
690 |
694 |
682 |
694 |
+0.29% |
10,500 |
2025/6/5 |
693 |
693 |
689 |
692 |
+0.14% |
5,300 |
2025/6/4 |
692 |
693 |
690 |
691 |
-0.14% |
6,600 |
2025/6/3 |
688 |
693 |
688 |
692 |
+0.58% |
7,600 |
2025/6/2 |
692 |
697 |
686 |
688 |
+0.88% |
20,000 |
2025/5/30 |
683 |
684 |
680 |
682 |
+0.00% |
12,300 |
2025/5/29 |
684 |
684 |
678 |
682 |
-0.15% |
9,200 |
2025/5/28 |
684 |
684 |
679 |
683 |
+0.15% |
9,900 |
2025/5/27 |
680 |
682 |
679 |
682 |
+0.59% |
9,800 |
2025/5/26 |
677 |
679 |
676 |
678 |
+0.30% |
7,700 |
2025/5/23 |
675 |
677 |
674 |
676 |
+0.00% |
4,800 |
2025/5/22 |
669 |
676 |
667 |
676 |
+0.90% |
8,300 |
2025/5/21 |
668 |
670 |
666 |
670 |
+0.30% |
3,800 |
2025/5/20 |
675 |
676 |
662 |
668 |
-0.89% |
9,100 |
2025/5/19 |
672 |
674 |
670 |
674 |
+0.00% |
9,200 |
2025/5/16 |
676 |
676 |
670 |
674 |
+0.60% |
11,900 |
2025/5/15 |
666 |
672 |
664 |
670 |
+1.06% |
15,800 |
2025/5/14 |
664 |
664 |
661 |
663 |
+0.45% |
5,300 |
2025/5/13 |
664 |
665 |
660 |
660 |
-0.60% |
3,700 |
2025/5/12 |
661 |
664 |
659 |
664 |
+0.91% |
4,100 |
2025/5/9 |
659 |
662 |
658 |
658 |
-0.15% |
3,200 |
2025/5/8 |
660 |
663 |
658 |
659 |
-0.60% |
4,500 |
2025/5/7 |
656 |
663 |
654 |
663 |
+1.38% |
9,700 |
2025/5/2 |
655 |
658 |
654 |
654 |
-0.15% |
4,300 |
2025/5/1 |
658 |
658 |
654 |
655 |
-0.30% |
5,500 |
2025/4/30 |
656 |
660 |
656 |
657 |
-0.45% |
6,200 |
2025/4/28 |
656 |
660 |
651 |
660 |
+0.76% |
13,400 |
2025/4/25 |
652 |
655 |
648 |
655 |
+0.46% |
7,300 |
2025/4/24 |
657 |
657 |
652 |
652 |
-0.76% |
3,300 |
2025/4/23 |
656 |
657 |
653 |
657 |
+0.46% |
2,400 |
2025/4/22 |
655 |
655 |
653 |
654 |
+0.00% |
1,600 |
2025/4/21 |
658 |
660 |
654 |
654 |
+0.00% |
8,600 |
2025/4/18 |
658 |
659 |
653 |
654 |
-0.15% |
4,900 |
2025/4/17 |
655 |
657 |
651 |
655 |
+0.77% |
4,100 |
2025/4/16 |
659 |
664 |
648 |
650 |
-1.37% |
11,800 |
2025/4/15 |
659 |
659 |
650 |
659 |
+1.38% |
16,500 |
2025/4/14 |
637 |
651 |
637 |
650 |
+2.36% |
13,800 |
2025/4/11 |
629 |
637 |
628 |
635 |
+1.44% |
5,700 |
2025/4/10 |
633 |
635 |
626 |
626 |
+2.79% |
6,000 |
2025/4/9 |
601 |
609 |
600 |
609 |
+1.33% |
7,500 |
2025/4/8 |
601 |
624 |
601 |
601 |
+1.69% |
19,000 |
2025/4/7 |
574 |
617 |
573 |
591 |
-5.29% |
36,300 |
2025/4/4 |
642 |
646 |
618 |
624 |
-4.59% |
21,100 |
2025/4/3 |
657 |
660 |
648 |
654 |
-1.06% |
9,800 |
2025/4/2 |
664 |
664 |
661 |
661 |
-0.45% |
3,800 |
2025/4/1 |
666 |
666 |
660 |
664 |
+0.15% |
10,100 |
2025/3/31 |
665 |
665 |
658 |
663 |
+0.00% |
16,700 |
2025/3/28 |
660 |
663 |
659 |
663 |
-0.15% |
7,700 |
2025/3/27 |
664 |
666 |
660 |
664 |
-0.15% |
8,600 |
2025/3/26 |
662 |
667 |
656 |
665 |
+0.45% |
17,500 |
2025/3/25 |
665 |
665 |
657 |
662 |
-0.15% |
11,800 |
2025/3/24 |
650 |
665 |
650 |
663 |
+2.00% |
28,100 |
|