日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/22 |
755 |
767 |
752 |
756 |
+0.67% |
30,200 |
2025/9/19 |
766 |
766 |
747 |
751 |
-2.47% |
41,000 |
2025/9/18 |
770 |
770 |
757 |
770 |
+0.00% |
34,600 |
2025/9/17 |
773 |
773 |
762 |
770 |
-1.28% |
32,300 |
2025/9/16 |
756 |
793 |
756 |
780 |
+3.72% |
100,100 |
2025/9/12 |
734 |
760 |
720 |
752 |
+0.53% |
81,900 |
2025/9/11 |
772 |
772 |
748 |
748 |
-3.11% |
74,000 |
2025/9/10 |
764 |
786 |
764 |
772 |
+1.05% |
59,200 |
2025/9/9 |
758 |
780 |
751 |
764 |
-1.16% |
106,700 |
2025/9/8 |
785 |
813 |
767 |
773 |
-2.15% |
163,700 |
2025/9/5 |
784 |
803 |
763 |
790 |
-1.13% |
170,700 |
2025/9/4 |
808 |
835 |
764 |
799 |
+0.00% |
361,500 |
2025/9/3 |
773 |
800 |
764 |
799 |
+3.90% |
192,300 |
2025/9/2 |
758 |
772 |
754 |
769 |
+2.26% |
122,800 |
2025/9/1 |
740 |
763 |
731 |
752 |
+1.62% |
182,100 |
2025/8/29 |
711 |
740 |
707 |
740 |
+4.67% |
138,200 |
2025/8/28 |
687 |
717 |
687 |
707 |
+2.32% |
122,100 |
2025/8/27 |
689 |
693 |
686 |
691 |
+0.00% |
30,100 |
2025/8/26 |
690 |
701 |
686 |
691 |
-0.14% |
85,400 |
2025/8/25 |
686 |
692 |
679 |
692 |
+1.76% |
74,100 |
2025/8/22 |
692 |
692 |
671 |
680 |
-1.16% |
66,600 |
2025/8/21 |
677 |
692 |
675 |
688 |
+1.78% |
91,600 |
2025/8/20 |
664 |
677 |
662 |
676 |
+2.42% |
79,300 |
2025/8/19 |
655 |
661 |
651 |
660 |
+1.38% |
72,000 |
2025/8/18 |
622 |
652 |
622 |
651 |
+4.66% |
99,500 |
2025/8/15 |
613 |
625 |
610 |
622 |
+0.97% |
99,800 |
2025/8/14 |
618 |
630 |
609 |
616 |
-1.28% |
224,900 |
2025/8/13 |
609 |
659 |
598 |
624 |
+5.23% |
479,900 |
2025/8/12 |
595 |
609 |
591 |
593 |
+1.02% |
76,500 |
2025/8/8 |
588 |
595 |
584 |
587 |
-0.17% |
49,100 |
2025/8/7 |
583 |
594 |
578 |
588 |
+0.86% |
50,700 |
2025/8/6 |
581 |
585 |
578 |
583 |
+0.52% |
8,800 |
2025/8/5 |
583 |
587 |
580 |
580 |
+0.35% |
34,600 |
2025/8/4 |
564 |
580 |
564 |
578 |
+0.70% |
31,500 |
2025/8/1 |
575 |
583 |
571 |
574 |
+0.17% |
41,600 |
2025/7/31 |
570 |
578 |
566 |
573 |
+0.17% |
17,600 |
2025/7/30 |
568 |
582 |
564 |
572 |
+0.53% |
34,900 |
2025/7/29 |
562 |
569 |
555 |
569 |
+1.07% |
19,700 |
2025/7/28 |
561 |
568 |
555 |
563 |
+0.36% |
25,400 |
2025/7/25 |
570 |
576 |
561 |
561 |
-1.58% |
27,800 |
2025/7/24 |
552 |
576 |
552 |
570 |
+2.70% |
92,700 |
2025/7/23 |
545 |
555 |
545 |
555 |
+1.46% |
16,900 |
2025/7/22 |
543 |
547 |
541 |
547 |
+0.37% |
13,000 |
2025/7/18 |
545 |
548 |
537 |
545 |
+0.00% |
24,200 |
2025/7/17 |
548 |
548 |
542 |
545 |
-0.55% |
6,800 |
2025/7/16 |
543 |
548 |
540 |
548 |
+0.92% |
16,000 |
2025/7/15 |
552 |
555 |
543 |
543 |
-1.99% |
16,100 |
2025/7/14 |
557 |
565 |
554 |
554 |
-0.89% |
13,700 |
2025/7/11 |
564 |
574 |
559 |
559 |
-1.06% |
26,500 |
2025/7/10 |
539 |
571 |
539 |
565 |
+4.82% |
82,400 |
2025/7/9 |
529 |
543 |
525 |
539 |
+2.08% |
22,700 |
2025/7/8 |
530 |
533 |
524 |
528 |
-0.56% |
10,200 |
2025/7/7 |
540 |
541 |
526 |
531 |
-2.21% |
39,500 |
2025/7/4 |
542 |
545 |
540 |
543 |
-0.18% |
12,600 |
2025/7/3 |
542 |
546 |
540 |
544 |
+0.18% |
61,300 |
2025/7/2 |
538 |
547 |
536 |
543 |
+0.56% |
21,300 |
2025/7/1 |
541 |
543 |
538 |
540 |
-0.55% |
17,900 |
2025/6/30 |
543 |
551 |
538 |
543 |
-1.27% |
70,700 |
2025/6/27 |
562 |
565 |
550 |
550 |
-3.00% |
36,300 |
2025/6/26 |
583 |
587 |
567 |
567 |
-2.41% |
88,700 |
2025/6/25 |
564 |
583 |
550 |
581 |
+3.75% |
167,900 |
2025/6/24 |
541 |
560 |
534 |
560 |
+4.28% |
113,100 |
2025/6/23 |
546 |
546 |
536 |
537 |
-1.83% |
47,000 |
2025/6/20 |
552 |
555 |
545 |
547 |
-0.55% |
19,100 |
2025/6/19 |
551 |
554 |
546 |
550 |
-0.72% |
12,000 |
2025/6/18 |
543 |
564 |
543 |
554 |
+2.03% |
40,300 |
2025/6/17 |
542 |
550 |
539 |
543 |
+0.00% |
46,000 |
2025/6/16 |
544 |
550 |
540 |
543 |
+0.00% |
43,600 |
2025/6/13 |
556 |
557 |
543 |
543 |
-2.69% |
32,700 |
2025/6/12 |
554 |
558 |
550 |
558 |
+0.90% |
31,700 |
2025/6/11 |
546 |
554 |
546 |
553 |
+1.28% |
50,900 |
2025/6/10 |
549 |
554 |
546 |
546 |
-0.36% |
19,100 |
2025/6/9 |
544 |
554 |
544 |
548 |
+0.74% |
40,200 |
2025/6/6 |
547 |
550 |
541 |
544 |
-1.27% |
30,800 |
2025/6/5 |
557 |
557 |
550 |
551 |
-0.90% |
40,900 |
2025/6/4 |
550 |
563 |
549 |
556 |
+1.65% |
69,100 |
2025/6/3 |
542 |
547 |
536 |
547 |
+2.24% |
63,400 |
2025/6/2 |
519 |
535 |
515 |
535 |
+3.08% |
42,300 |
2025/5/30 |
514 |
519 |
514 |
519 |
+0.39% |
16,700 |
2025/5/29 |
508 |
528 |
508 |
517 |
+1.77% |
77,600 |
2025/5/28 |
517 |
519 |
507 |
508 |
-1.74% |
23,300 |
2025/5/27 |
507 |
520 |
507 |
517 |
+3.40% |
36,900 |
2025/5/26 |
500 |
500 |
495 |
500 |
+0.00% |
21,200 |
2025/5/23 |
497 |
500 |
497 |
500 |
+0.00% |
5,600 |
2025/5/22 |
497 |
500 |
492 |
500 |
+0.60% |
14,600 |
2025/5/21 |
498 |
500 |
496 |
497 |
+0.20% |
9,700 |
2025/5/20 |
500 |
500 |
493 |
496 |
-0.60% |
13,200 |
2025/5/19 |
496 |
499 |
494 |
499 |
+0.81% |
11,100 |
2025/5/16 |
499 |
499 |
492 |
495 |
-0.80% |
16,400 |
2025/5/15 |
494 |
499 |
494 |
499 |
+0.81% |
13,100 |
2025/5/14 |
501 |
502 |
494 |
495 |
-1.39% |
31,000 |
2025/5/13 |
508 |
520 |
501 |
502 |
+0.20% |
43,700 |
2025/5/12 |
503 |
505 |
501 |
501 |
+0.00% |
8,900 |
2025/5/9 |
503 |
506 |
500 |
501 |
+0.20% |
10,400 |
2025/5/8 |
503 |
504 |
495 |
500 |
-0.40% |
42,500 |
2025/5/7 |
503 |
506 |
500 |
502 |
+0.20% |
10,500 |
2025/5/2 |
511 |
511 |
501 |
501 |
-2.34% |
22,700 |
2025/5/1 |
513 |
513 |
508 |
513 |
+0.20% |
7,300 |
2025/4/30 |
512 |
512 |
506 |
512 |
+0.00% |
7,100 |
2025/4/28 |
515 |
515 |
504 |
512 |
+0.59% |
9,700 |
2025/4/25 |
501 |
509 |
500 |
509 |
+1.80% |
12,400 |
2025/4/24 |
505 |
507 |
498 |
500 |
-0.99% |
8,900 |
2025/4/23 |
513 |
513 |
505 |
505 |
-1.37% |
4,700 |
2025/4/22 |
503 |
512 |
503 |
512 |
+1.79% |
9,500 |
2025/4/21 |
500 |
505 |
499 |
503 |
+1.21% |
6,800 |
2025/4/18 |
490 |
497 |
485 |
497 |
+1.02% |
14,800 |
2025/4/17 |
485 |
498 |
483 |
492 |
+0.61% |
10,000 |
2025/4/16 |
497 |
499 |
489 |
489 |
-1.61% |
5,200 |
2025/4/15 |
511 |
511 |
495 |
497 |
-0.40% |
10,100 |
2025/4/14 |
511 |
511 |
492 |
499 |
+2.89% |
18,500 |
2025/4/11 |
479 |
488 |
476 |
485 |
+0.41% |
8,900 |
2025/4/10 |
488 |
493 |
478 |
483 |
+5.69% |
15,700 |
2025/4/9 |
455 |
457 |
448 |
457 |
-2.35% |
20,000 |
2025/4/8 |
462 |
475 |
462 |
468 |
+6.85% |
21,800 |
2025/4/7 |
435 |
468 |
428 |
438 |
-12.57% |
96,300 |
2025/4/4 |
507 |
508 |
490 |
501 |
-3.09% |
51,700 |
2025/4/3 |
519 |
519 |
512 |
517 |
-1.90% |
45,200 |
2025/4/2 |
527 |
530 |
524 |
527 |
-0.57% |
27,000 |
2025/4/1 |
530 |
535 |
528 |
530 |
+0.19% |
11,100 |
2025/3/31 |
527 |
530 |
523 |
529 |
-0.19% |
18,300 |
2025/3/28 |
522 |
535 |
522 |
530 |
-0.19% |
28,400 |
2025/3/27 |
527 |
538 |
527 |
531 |
-0.38% |
20,100 |
2025/3/26 |
533 |
535 |
531 |
533 |
+0.95% |
7,000 |
|