日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/10/17 |
826 |
833 |
820 |
820 |
-0.85% |
1,900 |
2025/10/16 |
830 |
840 |
827 |
827 |
-0.36% |
2,200 |
2025/10/15 |
830 |
835 |
830 |
830 |
-0.48% |
1,900 |
2025/10/14 |
835 |
838 |
830 |
834 |
-0.48% |
2,000 |
2025/10/10 |
851 |
851 |
838 |
838 |
-1.53% |
4,600 |
2025/10/9 |
852 |
856 |
851 |
851 |
-0.70% |
2,800 |
2025/10/8 |
852 |
863 |
852 |
857 |
-0.70% |
3,500 |
2025/10/7 |
862 |
868 |
861 |
863 |
-0.80% |
1,200 |
2025/10/6 |
864 |
887 |
860 |
870 |
+0.81% |
5,000 |
2025/10/3 |
861 |
880 |
861 |
863 |
+0.23% |
3,200 |
2025/10/2 |
864 |
870 |
861 |
861 |
-0.23% |
3,800 |
2025/10/1 |
869 |
876 |
859 |
863 |
-2.15% |
8,900 |
2025/9/30 |
886 |
886 |
850 |
882 |
-2.00% |
13,900 |
2025/9/29 |
880 |
909 |
873 |
900 |
-3.95% |
29,800 |
2025/9/26 |
943 |
943 |
926 |
937 |
-0.21% |
14,000 |
2025/9/25 |
945 |
945 |
929 |
939 |
+0.21% |
6,200 |
2025/9/24 |
948 |
949 |
909 |
937 |
-0.32% |
17,000 |
2025/9/22 |
935 |
945 |
935 |
940 |
+0.53% |
5,900 |
2025/9/19 |
934 |
942 |
934 |
935 |
-0.11% |
4,800 |
2025/9/18 |
935 |
940 |
933 |
936 |
+0.11% |
2,200 |
2025/9/17 |
948 |
949 |
932 |
935 |
-1.48% |
7,300 |
2025/9/16 |
945 |
950 |
934 |
949 |
+0.00% |
13,600 |
2025/9/12 |
939 |
949 |
935 |
949 |
+1.06% |
4,300 |
2025/9/11 |
944 |
944 |
935 |
939 |
+0.43% |
3,400 |
2025/9/10 |
928 |
935 |
928 |
935 |
+0.97% |
3,400 |
2025/9/9 |
928 |
931 |
925 |
926 |
-0.43% |
4,100 |
2025/9/8 |
922 |
935 |
922 |
930 |
-0.53% |
6,200 |
2025/9/5 |
930 |
935 |
929 |
935 |
+0.65% |
2,600 |
2025/9/4 |
935 |
935 |
923 |
929 |
+1.64% |
3,500 |
2025/9/3 |
921 |
934 |
914 |
914 |
-0.65% |
7,900 |
2025/9/2 |
919 |
920 |
912 |
920 |
+0.11% |
3,700 |
2025/9/1 |
915 |
919 |
911 |
919 |
+0.44% |
6,300 |
2025/8/29 |
915 |
916 |
909 |
915 |
+0.11% |
4,400 |
2025/8/28 |
916 |
917 |
909 |
914 |
-0.22% |
7,200 |
2025/8/27 |
905 |
916 |
904 |
916 |
+1.33% |
2,700 |
2025/8/26 |
918 |
918 |
901 |
904 |
-1.09% |
7,800 |
2025/8/25 |
919 |
920 |
914 |
914 |
-0.54% |
3,800 |
2025/8/22 |
921 |
922 |
915 |
919 |
-0.22% |
2,500 |
2025/8/21 |
915 |
921 |
915 |
921 |
+0.66% |
2,200 |
2025/8/20 |
917 |
917 |
915 |
915 |
-0.22% |
1,200 |
2025/8/19 |
917 |
917 |
915 |
917 |
+0.00% |
1,300 |
2025/8/18 |
915 |
917 |
909 |
917 |
+0.33% |
4,200 |
2025/8/15 |
913 |
914 |
909 |
914 |
+0.11% |
4,600 |
2025/8/14 |
913 |
921 |
913 |
913 |
+0.00% |
1,900 |
2025/8/13 |
919 |
919 |
912 |
913 |
+0.33% |
2,300 |
2025/8/12 |
919 |
919 |
910 |
910 |
+0.44% |
3,100 |
2025/8/8 |
921 |
921 |
906 |
906 |
-1.74% |
6,800 |
2025/8/7 |
916 |
922 |
913 |
922 |
+0.66% |
1,900 |
2025/8/6 |
921 |
921 |
910 |
916 |
-0.33% |
3,000 |
2025/8/5 |
911 |
923 |
911 |
919 |
+0.66% |
2,800 |
2025/8/4 |
911 |
923 |
905 |
913 |
-0.65% |
4,900 |
2025/8/1 |
912 |
927 |
912 |
919 |
+0.77% |
5,700 |
2025/7/31 |
913 |
915 |
911 |
912 |
-0.22% |
2,300 |
2025/7/30 |
911 |
920 |
911 |
914 |
+0.33% |
2,300 |
2025/7/29 |
909 |
916 |
909 |
911 |
-0.44% |
2,000 |
2025/7/28 |
906 |
915 |
905 |
915 |
+1.67% |
7,700 |
2025/7/25 |
903 |
903 |
899 |
900 |
+0.11% |
2,600 |
2025/7/24 |
904 |
904 |
897 |
899 |
-0.44% |
3,300 |
2025/7/23 |
905 |
905 |
898 |
903 |
+0.00% |
5,600 |
2025/7/22 |
910 |
911 |
903 |
903 |
-0.77% |
5,600 |
2025/7/18 |
920 |
920 |
906 |
910 |
-0.87% |
2,600 |
2025/7/17 |
920 |
920 |
902 |
918 |
+1.44% |
3,100 |
2025/7/16 |
904 |
910 |
901 |
905 |
-1.20% |
3,700 |
2025/7/15 |
912 |
920 |
911 |
916 |
-0.43% |
3,700 |
2025/7/14 |
910 |
920 |
902 |
920 |
+1.10% |
5,700 |
2025/7/11 |
900 |
910 |
894 |
910 |
+1.56% |
9,200 |
2025/7/10 |
883 |
896 |
876 |
896 |
-0.22% |
5,500 |
2025/7/9 |
892 |
898 |
863 |
898 |
+0.56% |
15,600 |
2025/7/8 |
920 |
920 |
893 |
893 |
-2.40% |
99,500 |
2025/7/7 |
915 |
920 |
884 |
915 |
-2.24% |
72,700 |
2025/7/4 |
990 |
990 |
879 |
936 |
+4.00% |
95,800 |
2025/7/3 |
880 |
900 |
869 |
900 |
+3.57% |
20,100 |
2025/7/2 |
860 |
881 |
820 |
869 |
+0.81% |
22,000 |
2025/7/1 |
819 |
871 |
819 |
862 |
+6.29% |
41,800 |
2025/6/30 |
801 |
816 |
795 |
811 |
+3.18% |
14,800 |
2025/6/27 |
797 |
800 |
769 |
786 |
+4.11% |
23,700 |
2025/6/26 |
753 |
760 |
750 |
755 |
+0.27% |
4,000 |
2025/6/25 |
752 |
755 |
750 |
753 |
+1.48% |
6,500 |
2025/6/24 |
737 |
755 |
737 |
742 |
+0.68% |
7,700 |
2025/6/23 |
748 |
748 |
730 |
737 |
-1.07% |
2,400 |
2025/6/20 |
733 |
745 |
726 |
745 |
+1.64% |
19,600 |
2025/6/19 |
725 |
733 |
725 |
733 |
+1.24% |
3,600 |
2025/6/18 |
727 |
728 |
722 |
724 |
-0.28% |
3,400 |
2025/6/17 |
725 |
726 |
720 |
726 |
+0.14% |
2,600 |
2025/6/16 |
716 |
725 |
715 |
725 |
+1.26% |
2,100 |
2025/6/13 |
728 |
729 |
710 |
716 |
-1.65% |
2,300 |
2025/6/12 |
718 |
728 |
718 |
728 |
+1.39% |
1,600 |
2025/6/11 |
706 |
718 |
705 |
718 |
+1.70% |
2,900 |
2025/6/10 |
696 |
706 |
696 |
706 |
+1.58% |
2,800 |
2025/6/9 |
695 |
698 |
695 |
695 |
+0.00% |
2,200 |
2025/6/6 |
705 |
705 |
695 |
695 |
-1.56% |
6,600 |
2025/6/5 |
705 |
706 |
701 |
706 |
+0.14% |
4,500 |
2025/6/4 |
696 |
705 |
695 |
705 |
+0.86% |
3,400 |
2025/6/3 |
702 |
708 |
699 |
699 |
-0.43% |
3,600 |
2025/6/2 |
712 |
712 |
696 |
702 |
-1.82% |
4,400 |
2025/5/30 |
722 |
722 |
711 |
715 |
-0.97% |
3,000 |
2025/5/29 |
736 |
736 |
705 |
722 |
-1.90% |
12,300 |
2025/5/28 |
700 |
736 |
700 |
736 |
+5.14% |
30,200 |
2025/5/27 |
699 |
703 |
699 |
700 |
+0.14% |
10,500 |
2025/5/26 |
695 |
699 |
691 |
699 |
+1.01% |
5,800 |
2025/5/23 |
698 |
698 |
686 |
692 |
-0.86% |
5,300 |
2025/5/22 |
689 |
698 |
682 |
698 |
+2.50% |
34,500 |
2025/5/21 |
680 |
684 |
680 |
681 |
+0.44% |
3,700 |
2025/5/20 |
680 |
689 |
678 |
678 |
+0.00% |
7,000 |
2025/5/19 |
690 |
690 |
678 |
678 |
-1.45% |
8,200 |
2025/5/16 |
689 |
690 |
680 |
688 |
+2.38% |
9,200 |
2025/5/15 |
692 |
692 |
671 |
672 |
-2.89% |
25,100 |
2025/5/14 |
654 |
692 |
647 |
692 |
+6.13% |
96,500 |
2025/5/13 |
661 |
661 |
651 |
652 |
-0.76% |
6,100 |
2025/5/12 |
660 |
660 |
656 |
657 |
-0.45% |
5,200 |
2025/5/9 |
659 |
660 |
649 |
660 |
+0.30% |
9,200 |
2025/5/8 |
659 |
663 |
649 |
658 |
-0.15% |
7,600 |
2025/5/7 |
666 |
666 |
649 |
659 |
-1.05% |
18,200 |
2025/5/2 |
666 |
666 |
642 |
666 |
+0.30% |
25,900 |
2025/5/1 |
689 |
689 |
651 |
664 |
+0.45% |
33,100 |
2025/4/30 |
679 |
679 |
661 |
661 |
-2.51% |
27,700 |
2025/4/28 |
698 |
748 |
669 |
678 |
-2.31% |
114,000 |
2025/4/25 |
667 |
705 |
667 |
694 |
+3.74% |
27,300 |
2025/4/24 |
680 |
680 |
668 |
669 |
-2.34% |
17,800 |
2025/4/23 |
684 |
690 |
684 |
685 |
-0.58% |
5,700 |
2025/4/22 |
680 |
689 |
680 |
689 |
+0.44% |
6,400 |
2025/4/21 |
687 |
688 |
685 |
686 |
-0.29% |
3,500 |
2025/4/18 |
680 |
689 |
680 |
688 |
+1.33% |
8,500 |
|