日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
492 |
493 |
480 |
484 |
-1.63% |
47,400 |
2025/9/11 |
500 |
504 |
488 |
492 |
-1.80% |
37,300 |
2025/9/10 |
488 |
501 |
488 |
501 |
+2.24% |
41,100 |
2025/9/9 |
504 |
506 |
488 |
490 |
-2.97% |
47,000 |
2025/9/8 |
493 |
505 |
491 |
505 |
+2.43% |
43,700 |
2025/9/5 |
500 |
508 |
493 |
493 |
-1.40% |
57,500 |
2025/9/4 |
505 |
506 |
490 |
500 |
+3.31% |
63,500 |
2025/9/3 |
499 |
500 |
481 |
484 |
-2.81% |
56,100 |
2025/9/2 |
519 |
523 |
496 |
498 |
-2.16% |
79,500 |
2025/9/1 |
516 |
525 |
509 |
509 |
-2.49% |
50,800 |
2025/8/29 |
538 |
538 |
520 |
522 |
-4.04% |
70,100 |
2025/8/28 |
521 |
545 |
521 |
544 |
+4.62% |
79,100 |
2025/8/27 |
550 |
550 |
520 |
520 |
-4.41% |
96,500 |
2025/8/26 |
563 |
563 |
542 |
544 |
-4.23% |
85,700 |
2025/8/25 |
591 |
592 |
563 |
568 |
-0.53% |
170,400 |
2025/8/22 |
561 |
571 |
550 |
571 |
+2.15% |
76,000 |
2025/8/21 |
533 |
563 |
533 |
559 |
+3.71% |
98,200 |
2025/8/20 |
541 |
544 |
519 |
539 |
-0.55% |
175,900 |
2025/8/19 |
546 |
557 |
538 |
542 |
-0.91% |
120,200 |
2025/8/18 |
563 |
570 |
542 |
547 |
-2.50% |
231,100 |
2025/8/15 |
554 |
581 |
531 |
561 |
+2.00% |
367,900 |
2025/8/14 |
570 |
577 |
547 |
550 |
-2.65% |
437,200 |
2025/8/13 |
540 |
574 |
524 |
565 |
+11.88% |
1,060,600 |
2025/8/12 |
502 |
520 |
492 |
505 |
+2.23% |
231,800 |
2025/8/8 |
484 |
498 |
466 |
494 |
+9.29% |
531,600 |
2025/8/7 |
438 |
463 |
433 |
452 |
+2.49% |
147,600 |
2025/8/6 |
442 |
445 |
437 |
441 |
-0.68% |
27,700 |
2025/8/5 |
439 |
448 |
437 |
444 |
+1.37% |
61,500 |
2025/8/4 |
437 |
447 |
437 |
438 |
-3.31% |
53,800 |
2025/8/1 |
457 |
459 |
451 |
453 |
-1.31% |
25,900 |
2025/7/31 |
455 |
459 |
450 |
459 |
+0.88% |
18,700 |
2025/7/30 |
451 |
456 |
442 |
455 |
+1.79% |
35,100 |
2025/7/29 |
444 |
454 |
437 |
447 |
+0.00% |
81,000 |
2025/7/28 |
452 |
452 |
439 |
447 |
-1.54% |
51,500 |
2025/7/25 |
455 |
456 |
448 |
454 |
+0.00% |
40,900 |
2025/7/24 |
447 |
465 |
447 |
454 |
+1.57% |
63,300 |
2025/7/23 |
447 |
460 |
438 |
447 |
+0.68% |
113,000 |
2025/7/22 |
469 |
487 |
433 |
444 |
-2.20% |
594,500 |
2025/7/18 |
469 |
480 |
446 |
454 |
-1.73% |
262,300 |
2025/7/17 |
446 |
469 |
440 |
462 |
+5.00% |
206,600 |
2025/7/16 |
424 |
445 |
422 |
440 |
+3.53% |
69,800 |
2025/7/15 |
438 |
438 |
418 |
425 |
-2.97% |
86,500 |
2025/7/14 |
416 |
438 |
412 |
438 |
+6.57% |
123,700 |
2025/7/11 |
407 |
417 |
405 |
411 |
+2.24% |
66,200 |
2025/7/10 |
403 |
404 |
396 |
402 |
+1.77% |
23,700 |
2025/7/9 |
407 |
407 |
394 |
395 |
-1.99% |
30,900 |
2025/7/8 |
387 |
403 |
387 |
403 |
+2.54% |
31,200 |
2025/7/7 |
382 |
394 |
382 |
393 |
+2.08% |
29,800 |
2025/7/4 |
390 |
391 |
383 |
385 |
+0.26% |
22,600 |
2025/7/3 |
385 |
387 |
381 |
384 |
-2.29% |
44,300 |
2025/7/2 |
391 |
428 |
377 |
393 |
-0.51% |
1,461,700 |
2025/7/1 |
405 |
405 |
395 |
395 |
-2.71% |
29,200 |
2025/6/30 |
412 |
412 |
401 |
406 |
+0.00% |
46,400 |
2025/6/27 |
414 |
416 |
400 |
406 |
-3.10% |
74,600 |
2025/6/26 |
422 |
449 |
412 |
419 |
+0.72% |
175,100 |
2025/6/25 |
426 |
452 |
410 |
416 |
-1.89% |
296,100 |
2025/6/24 |
418 |
425 |
411 |
424 |
+3.16% |
63,000 |
2025/6/23 |
428 |
445 |
402 |
411 |
-3.07% |
250,300 |
2025/6/20 |
415 |
452 |
412 |
424 |
+6.27% |
707,400 |
2025/6/19 |
406 |
410 |
396 |
399 |
+0.25% |
124,000 |
2025/6/18 |
370 |
405 |
370 |
398 |
+8.15% |
387,300 |
2025/6/17 |
375 |
375 |
368 |
368 |
-0.54% |
60,000 |
2025/6/16 |
363 |
379 |
363 |
370 |
+2.78% |
105,000 |
2025/6/13 |
384 |
391 |
360 |
360 |
-7.69% |
198,500 |
2025/6/12 |
399 |
405 |
385 |
390 |
-6.70% |
440,200 |
2025/6/11 |
387 |
464 |
376 |
418 |
+8.85% |
2,807,000 |
2025/6/10 |
374 |
387 |
362 |
384 |
+9.71% |
163,900 |
2025/6/9 |
351 |
351 |
350 |
350 |
-0.28% |
1,600 |
2025/6/6 |
355 |
359 |
351 |
351 |
-0.57% |
8,200 |
2025/6/5 |
360 |
360 |
351 |
353 |
-1.40% |
11,900 |
2025/6/4 |
357 |
368 |
354 |
358 |
+0.56% |
49,200 |
2025/6/3 |
343 |
356 |
342 |
356 |
+3.79% |
48,800 |
2025/6/2 |
345 |
346 |
342 |
343 |
+0.00% |
7,400 |
2025/5/30 |
343 |
343 |
337 |
343 |
+0.29% |
8,000 |
2025/5/29 |
339 |
345 |
339 |
342 |
+1.18% |
7,900 |
2025/5/28 |
339 |
340 |
337 |
338 |
-0.59% |
10,400 |
2025/5/27 |
336 |
342 |
336 |
340 |
+0.59% |
4,800 |
2025/5/26 |
340 |
340 |
336 |
338 |
-0.59% |
7,900 |
2025/5/23 |
336 |
340 |
334 |
340 |
+1.19% |
5,600 |
2025/5/22 |
335 |
336 |
331 |
336 |
-0.30% |
13,600 |
2025/5/21 |
340 |
342 |
337 |
337 |
-0.88% |
9,500 |
2025/5/20 |
345 |
347 |
340 |
340 |
-1.45% |
6,200 |
2025/5/19 |
344 |
347 |
344 |
345 |
-0.29% |
5,700 |
2025/5/16 |
351 |
351 |
345 |
346 |
-1.98% |
6,800 |
2025/5/15 |
354 |
354 |
349 |
353 |
-0.28% |
5,800 |
2025/5/14 |
356 |
356 |
351 |
354 |
-0.56% |
4,600 |
2025/5/13 |
357 |
357 |
350 |
356 |
+0.28% |
11,400 |
2025/5/12 |
353 |
357 |
347 |
355 |
+0.28% |
9,900 |
2025/5/9 |
355 |
356 |
350 |
354 |
-1.12% |
21,600 |
2025/5/8 |
350 |
358 |
349 |
358 |
+1.42% |
10,900 |
2025/5/7 |
347 |
355 |
347 |
353 |
+3.22% |
9,100 |
2025/5/2 |
349 |
350 |
342 |
342 |
-2.84% |
4,500 |
2025/5/1 |
345 |
355 |
345 |
352 |
+3.23% |
15,000 |
2025/4/30 |
337 |
344 |
331 |
341 |
+0.89% |
9,200 |
2025/4/28 |
346 |
346 |
337 |
338 |
+0.00% |
10,300 |
2025/4/25 |
335 |
338 |
335 |
338 |
+0.90% |
4,300 |
2025/4/24 |
338 |
338 |
334 |
335 |
+0.90% |
1,900 |
2025/4/23 |
329 |
334 |
327 |
332 |
+1.53% |
6,200 |
2025/4/22 |
326 |
333 |
326 |
327 |
-0.30% |
5,600 |
2025/4/21 |
327 |
332 |
327 |
328 |
-0.61% |
2,600 |
2025/4/18 |
325 |
334 |
325 |
330 |
+2.48% |
10,100 |
2025/4/17 |
322 |
323 |
320 |
322 |
+0.00% |
10,700 |
2025/4/16 |
324 |
346 |
320 |
322 |
+0.62% |
70,200 |
2025/4/15 |
323 |
326 |
320 |
320 |
+2.89% |
6,800 |
2025/4/14 |
325 |
327 |
310 |
311 |
-2.51% |
14,400 |
2025/4/11 |
302 |
319 |
300 |
319 |
+5.63% |
10,900 |
2025/4/10 |
310 |
310 |
296 |
302 |
+7.47% |
11,400 |
2025/4/9 |
302 |
303 |
281 |
281 |
-6.64% |
21,000 |
2025/4/8 |
289 |
305 |
289 |
301 |
+7.50% |
24,200 |
2025/4/7 |
297 |
298 |
265 |
280 |
-10.54% |
61,500 |
2025/4/4 |
316 |
322 |
307 |
313 |
-5.72% |
37,700 |
2025/4/3 |
327 |
338 |
302 |
332 |
-2.35% |
30,200 |
2025/4/2 |
341 |
344 |
340 |
340 |
-0.29% |
4,400 |
2025/4/1 |
346 |
346 |
341 |
341 |
-1.16% |
7,200 |
2025/3/31 |
354 |
354 |
344 |
345 |
-2.54% |
12,200 |
2025/3/28 |
351 |
361 |
347 |
354 |
+2.31% |
26,400 |
2025/3/27 |
364 |
364 |
342 |
346 |
-4.95% |
99,000 |
2025/3/26 |
360 |
364 |
358 |
364 |
+2.54% |
12,400 |
2025/3/25 |
355 |
357 |
352 |
355 |
+0.85% |
5,900 |
2025/3/24 |
354 |
354 |
352 |
352 |
-1.68% |
4,800 |
2025/3/21 |
363 |
363 |
358 |
358 |
-0.83% |
14,400 |
2025/3/19 |
361 |
363 |
359 |
361 |
-0.55% |
6,500 |
2025/3/18 |
357 |
364 |
355 |
363 |
+1.11% |
6,600 |
|