日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
691 |
691 |
681 |
682 |
-0.73% |
12,000 |
2025/9/11 |
696 |
697 |
687 |
687 |
-1.15% |
8,800 |
2025/9/10 |
688 |
697 |
688 |
695 |
+0.72% |
12,500 |
2025/9/9 |
699 |
700 |
690 |
690 |
-0.43% |
22,500 |
2025/9/8 |
694 |
703 |
692 |
693 |
-0.14% |
13,900 |
2025/9/5 |
696 |
698 |
690 |
694 |
-0.43% |
10,600 |
2025/9/4 |
693 |
702 |
685 |
697 |
+0.87% |
31,400 |
2025/9/3 |
685 |
703 |
682 |
691 |
+1.47% |
31,300 |
2025/9/2 |
680 |
688 |
680 |
681 |
+0.15% |
14,300 |
2025/9/1 |
685 |
690 |
678 |
680 |
-0.73% |
30,600 |
2025/8/29 |
689 |
691 |
677 |
685 |
+0.29% |
20,500 |
2025/8/28 |
685 |
698 |
677 |
683 |
-5.27% |
88,200 |
2025/8/27 |
733 |
733 |
719 |
721 |
-0.83% |
53,400 |
2025/8/26 |
728 |
728 |
720 |
727 |
-0.41% |
30,400 |
2025/8/25 |
732 |
735 |
729 |
730 |
-0.27% |
19,600 |
2025/8/22 |
727 |
732 |
724 |
732 |
+0.69% |
23,800 |
2025/8/21 |
727 |
730 |
720 |
727 |
-0.14% |
22,300 |
2025/8/20 |
737 |
738 |
727 |
728 |
-1.62% |
27,000 |
2025/8/19 |
743 |
743 |
733 |
740 |
+0.27% |
12,100 |
2025/8/18 |
741 |
744 |
735 |
738 |
+1.10% |
24,700 |
2025/8/15 |
737 |
746 |
730 |
730 |
-0.95% |
24,700 |
2025/8/14 |
725 |
737 |
724 |
737 |
+0.96% |
22,000 |
2025/8/13 |
736 |
736 |
720 |
730 |
-0.82% |
35,200 |
2025/8/12 |
744 |
745 |
731 |
736 |
-1.21% |
24,600 |
2025/8/8 |
749 |
756 |
744 |
745 |
+0.13% |
26,800 |
2025/8/7 |
742 |
759 |
735 |
744 |
+1.50% |
40,500 |
2025/8/6 |
736 |
739 |
730 |
733 |
+0.14% |
10,200 |
2025/8/5 |
736 |
741 |
728 |
732 |
+0.27% |
14,500 |
2025/8/4 |
728 |
735 |
725 |
730 |
-0.54% |
12,500 |
2025/8/1 |
737 |
740 |
729 |
734 |
+0.41% |
14,800 |
2025/7/31 |
730 |
740 |
730 |
731 |
+0.14% |
11,100 |
2025/7/30 |
725 |
740 |
725 |
730 |
+0.00% |
14,300 |
2025/7/29 |
720 |
733 |
716 |
730 |
+1.81% |
20,400 |
2025/7/28 |
719 |
726 |
716 |
717 |
+0.00% |
10,500 |
2025/7/25 |
712 |
724 |
712 |
717 |
+0.70% |
9,100 |
2025/7/24 |
725 |
726 |
712 |
712 |
-1.52% |
15,700 |
2025/7/23 |
724 |
733 |
721 |
723 |
-0.41% |
11,600 |
2025/7/22 |
718 |
748 |
716 |
726 |
+2.11% |
54,300 |
2025/7/18 |
721 |
725 |
706 |
711 |
-0.70% |
33,500 |
2025/7/17 |
696 |
716 |
695 |
716 |
+1.99% |
23,400 |
2025/7/16 |
709 |
709 |
690 |
702 |
+0.43% |
19,800 |
2025/7/15 |
724 |
745 |
692 |
699 |
-5.41% |
95,700 |
2025/7/14 |
709 |
740 |
709 |
739 |
+5.12% |
52,400 |
2025/7/11 |
698 |
710 |
695 |
703 |
+0.29% |
11,100 |
2025/7/10 |
712 |
714 |
699 |
701 |
-0.85% |
20,100 |
2025/7/9 |
716 |
718 |
707 |
707 |
+0.14% |
9,800 |
2025/7/8 |
712 |
720 |
702 |
706 |
-0.28% |
9,000 |
2025/7/7 |
714 |
714 |
701 |
708 |
+1.14% |
8,400 |
2025/7/4 |
715 |
715 |
700 |
700 |
-1.27% |
17,200 |
2025/7/3 |
705 |
713 |
699 |
709 |
+0.71% |
8,700 |
2025/7/2 |
698 |
710 |
690 |
704 |
+2.33% |
9,400 |
2025/7/1 |
714 |
714 |
685 |
688 |
-4.71% |
22,600 |
2025/6/30 |
714 |
730 |
713 |
722 |
+1.69% |
9,400 |
2025/6/27 |
718 |
718 |
710 |
710 |
-0.14% |
13,000 |
2025/6/26 |
730 |
730 |
711 |
711 |
-1.93% |
15,000 |
2025/6/25 |
713 |
727 |
713 |
725 |
+1.68% |
15,800 |
2025/6/24 |
710 |
718 |
707 |
713 |
+1.13% |
4,100 |
2025/6/23 |
715 |
715 |
701 |
705 |
-1.40% |
11,000 |
2025/6/20 |
718 |
726 |
711 |
715 |
-0.56% |
12,000 |
2025/6/19 |
705 |
725 |
705 |
719 |
+2.57% |
10,500 |
2025/6/18 |
704 |
716 |
699 |
701 |
+0.14% |
14,000 |
2025/6/17 |
692 |
705 |
692 |
700 |
+1.01% |
2,100 |
2025/6/16 |
693 |
700 |
686 |
693 |
+0.29% |
6,300 |
2025/6/13 |
708 |
708 |
691 |
691 |
-2.95% |
16,400 |
2025/6/12 |
713 |
715 |
705 |
712 |
+0.56% |
5,600 |
2025/6/11 |
715 |
724 |
694 |
708 |
-0.98% |
15,600 |
2025/6/10 |
693 |
718 |
693 |
715 |
+1.56% |
12,100 |
2025/6/9 |
700 |
712 |
700 |
704 |
+1.59% |
10,000 |
2025/6/6 |
705 |
705 |
684 |
693 |
-2.39% |
30,900 |
2025/6/5 |
719 |
720 |
710 |
710 |
-1.39% |
24,800 |
2025/6/4 |
728 |
740 |
720 |
720 |
-1.64% |
22,400 |
2025/6/3 |
760 |
760 |
712 |
732 |
-4.94% |
54,700 |
2025/6/2 |
760 |
808 |
752 |
770 |
+2.80% |
148,300 |
2025/5/30 |
758 |
758 |
711 |
749 |
+12.13% |
299,600 |
2025/5/29 |
673 |
673 |
668 |
668 |
+0.00% |
4,800 |
2025/5/28 |
675 |
679 |
667 |
668 |
-0.45% |
12,100 |
2025/5/27 |
664 |
674 |
660 |
671 |
+2.13% |
8,600 |
2025/5/26 |
666 |
666 |
641 |
657 |
-1.35% |
5,100 |
2025/5/23 |
668 |
672 |
656 |
666 |
+0.91% |
5,400 |
2025/5/22 |
659 |
661 |
655 |
660 |
+0.00% |
5,400 |
2025/5/21 |
667 |
669 |
660 |
660 |
-1.05% |
9,500 |
2025/5/20 |
662 |
675 |
662 |
667 |
+0.76% |
12,800 |
2025/5/19 |
649 |
665 |
647 |
662 |
+3.28% |
15,700 |
2025/5/16 |
646 |
650 |
635 |
641 |
-0.47% |
6,200 |
2025/5/15 |
621 |
645 |
621 |
644 |
+3.21% |
9,700 |
2025/5/14 |
636 |
636 |
624 |
624 |
-1.73% |
15,100 |
2025/5/13 |
641 |
654 |
635 |
635 |
-0.31% |
10,600 |
2025/5/12 |
642 |
650 |
636 |
637 |
-1.09% |
8,300 |
2025/5/9 |
644 |
652 |
641 |
644 |
+0.00% |
7,000 |
2025/5/8 |
656 |
659 |
643 |
644 |
-2.57% |
14,900 |
2025/5/7 |
652 |
661 |
644 |
661 |
+1.69% |
11,500 |
2025/5/2 |
656 |
656 |
645 |
650 |
-0.91% |
11,700 |
2025/5/1 |
652 |
660 |
648 |
656 |
+0.61% |
6,000 |
2025/4/30 |
672 |
672 |
650 |
652 |
-1.81% |
19,300 |
2025/4/28 |
672 |
672 |
653 |
664 |
+1.84% |
12,200 |
2025/4/25 |
639 |
653 |
639 |
652 |
+2.35% |
12,400 |
2025/4/24 |
650 |
653 |
637 |
637 |
-1.85% |
31,900 |
2025/4/23 |
665 |
674 |
646 |
649 |
-2.11% |
58,000 |
2025/4/22 |
645 |
677 |
640 |
663 |
+8.51% |
166,000 |
2025/4/21 |
615 |
627 |
611 |
611 |
-1.93% |
13,800 |
2025/4/18 |
613 |
624 |
604 |
623 |
+3.32% |
13,900 |
2025/4/17 |
597 |
608 |
597 |
603 |
+0.33% |
9,600 |
2025/4/16 |
624 |
630 |
600 |
601 |
+1.18% |
33,100 |
2025/4/15 |
599 |
614 |
591 |
594 |
+2.06% |
55,300 |
2025/4/14 |
573 |
597 |
573 |
582 |
-0.17% |
25,100 |
2025/4/11 |
553 |
583 |
553 |
583 |
+3.55% |
6,400 |
2025/4/10 |
582 |
582 |
552 |
563 |
+5.83% |
25,100 |
2025/4/9 |
542 |
547 |
527 |
532 |
-3.62% |
26,300 |
2025/4/8 |
527 |
571 |
527 |
552 |
+12.42% |
32,400 |
2025/4/7 |
540 |
549 |
489 |
491 |
-15.78% |
64,800 |
2025/4/4 |
592 |
593 |
554 |
583 |
-1.19% |
54,200 |
2025/4/3 |
585 |
606 |
582 |
590 |
-2.48% |
36,600 |
2025/4/2 |
650 |
654 |
605 |
605 |
-8.75% |
82,400 |
2025/4/1 |
663 |
672 |
661 |
663 |
+0.15% |
14,900 |
2025/3/31 |
675 |
676 |
642 |
662 |
-2.79% |
46,200 |
2025/3/28 |
676 |
688 |
675 |
681 |
+0.59% |
13,600 |
2025/3/27 |
678 |
685 |
676 |
677 |
-0.88% |
13,400 |
2025/3/26 |
683 |
687 |
679 |
683 |
-0.58% |
10,200 |
2025/3/25 |
673 |
689 |
673 |
687 |
+1.93% |
17,600 |
2025/3/24 |
684 |
691 |
671 |
674 |
-1.17% |
30,500 |
2025/3/21 |
691 |
699 |
682 |
682 |
-1.16% |
20,500 |
2025/3/19 |
693 |
699 |
690 |
690 |
-0.29% |
4,400 |
2025/3/18 |
682 |
700 |
682 |
692 |
+1.47% |
18,000 |
|