日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
328 |
334 |
327 |
329 |
+0.30% |
46,300 |
2025/9/11 |
338 |
341 |
327 |
328 |
-2.96% |
128,000 |
2025/9/10 |
345 |
355 |
335 |
338 |
-1.74% |
206,000 |
2025/9/9 |
363 |
368 |
344 |
344 |
-5.49% |
344,700 |
2025/9/8 |
391 |
398 |
364 |
364 |
-15.55% |
879,300 |
2025/9/5 |
410 |
450 |
375 |
431 |
+16.49% |
4,844,800 |
2025/9/4 |
401 |
425 |
361 |
370 |
+7.25% |
3,429,000 |
2025/9/3 |
316 |
353 |
315 |
345 |
+9.87% |
748,700 |
2025/9/2 |
314 |
316 |
314 |
314 |
+0.00% |
8,900 |
2025/9/1 |
317 |
321 |
314 |
314 |
-0.95% |
17,900 |
2025/8/29 |
319 |
319 |
315 |
317 |
-0.63% |
9,100 |
2025/8/28 |
321 |
321 |
317 |
319 |
-0.93% |
28,400 |
2025/8/27 |
326 |
328 |
322 |
322 |
-1.83% |
36,900 |
2025/8/26 |
329 |
336 |
328 |
328 |
+0.00% |
15,900 |
2025/8/25 |
327 |
330 |
327 |
328 |
+0.61% |
9,700 |
2025/8/22 |
325 |
329 |
324 |
326 |
+0.31% |
16,400 |
2025/8/21 |
327 |
330 |
325 |
325 |
-1.22% |
11,400 |
2025/8/20 |
332 |
332 |
328 |
329 |
+0.30% |
4,400 |
2025/8/19 |
330 |
331 |
325 |
328 |
-0.91% |
27,300 |
2025/8/18 |
333 |
333 |
330 |
331 |
-0.60% |
20,500 |
2025/8/15 |
336 |
340 |
331 |
333 |
-3.76% |
55,300 |
2025/8/14 |
345 |
348 |
344 |
346 |
+0.29% |
16,900 |
2025/8/13 |
339 |
346 |
339 |
345 |
+1.47% |
13,000 |
2025/8/12 |
335 |
342 |
335 |
340 |
+2.41% |
14,700 |
2025/8/8 |
331 |
337 |
331 |
332 |
-0.30% |
15,700 |
2025/8/7 |
335 |
336 |
331 |
333 |
-0.89% |
14,200 |
2025/8/6 |
338 |
338 |
335 |
336 |
-0.59% |
3,500 |
2025/8/5 |
335 |
338 |
335 |
338 |
+0.90% |
10,400 |
2025/8/4 |
335 |
337 |
335 |
335 |
-0.30% |
9,100 |
2025/8/1 |
335 |
338 |
335 |
336 |
-0.30% |
7,100 |
2025/7/31 |
338 |
338 |
335 |
337 |
+0.60% |
5,900 |
2025/7/30 |
336 |
336 |
335 |
335 |
-0.59% |
3,300 |
2025/7/29 |
338 |
338 |
335 |
337 |
+0.00% |
5,900 |
2025/7/28 |
338 |
338 |
335 |
337 |
+0.90% |
6,200 |
2025/7/25 |
336 |
339 |
333 |
334 |
-0.60% |
10,700 |
2025/7/24 |
338 |
339 |
331 |
336 |
-0.59% |
8,200 |
2025/7/23 |
333 |
338 |
332 |
338 |
+1.81% |
8,800 |
2025/7/22 |
332 |
338 |
332 |
332 |
+0.30% |
6,600 |
2025/7/18 |
339 |
339 |
330 |
331 |
-2.36% |
16,500 |
2025/7/17 |
336 |
339 |
335 |
339 |
+0.89% |
17,400 |
2025/7/16 |
335 |
338 |
330 |
336 |
+0.30% |
15,000 |
2025/7/15 |
340 |
340 |
335 |
335 |
-1.47% |
10,400 |
2025/7/14 |
341 |
343 |
338 |
340 |
-0.29% |
6,800 |
2025/7/11 |
342 |
345 |
340 |
341 |
-0.29% |
6,900 |
2025/7/10 |
339 |
345 |
339 |
342 |
+1.18% |
10,500 |
2025/7/9 |
338 |
343 |
333 |
338 |
+1.20% |
20,800 |
2025/7/8 |
333 |
335 |
331 |
334 |
+0.00% |
37,100 |
2025/7/7 |
336 |
339 |
329 |
334 |
-1.47% |
40,300 |
2025/7/4 |
350 |
394 |
326 |
339 |
-2.02% |
643,100 |
2025/7/3 |
375 |
375 |
346 |
346 |
-9.66% |
44,400 |
2025/7/2 |
370 |
394 |
332 |
383 |
+2.68% |
516,700 |
2025/7/1 |
320 |
373 |
312 |
373 |
+16.56% |
186,300 |
2025/6/30 |
320 |
322 |
318 |
320 |
+0.31% |
5,500 |
2025/6/27 |
318 |
324 |
313 |
319 |
+1.59% |
17,600 |
2025/6/26 |
315 |
321 |
310 |
314 |
+0.00% |
11,300 |
2025/6/25 |
322 |
322 |
310 |
314 |
-1.88% |
12,000 |
2025/6/24 |
321 |
322 |
318 |
320 |
+0.63% |
8,000 |
2025/6/23 |
326 |
326 |
317 |
318 |
-2.15% |
7,000 |
2025/6/20 |
321 |
325 |
321 |
325 |
+0.62% |
6,100 |
2025/6/19 |
325 |
328 |
321 |
323 |
+0.31% |
17,100 |
2025/6/18 |
323 |
324 |
320 |
322 |
-1.23% |
10,800 |
2025/6/17 |
320 |
328 |
318 |
326 |
+2.52% |
18,000 |
2025/6/16 |
322 |
323 |
308 |
318 |
-2.15% |
36,500 |
2025/6/13 |
329 |
329 |
323 |
325 |
-0.61% |
6,400 |
2025/6/12 |
327 |
332 |
327 |
327 |
+0.93% |
17,200 |
2025/6/11 |
326 |
328 |
324 |
324 |
-0.31% |
10,200 |
2025/6/10 |
322 |
329 |
322 |
325 |
+1.25% |
12,100 |
2025/6/9 |
322 |
324 |
320 |
321 |
-1.23% |
2,900 |
2025/6/6 |
323 |
326 |
320 |
325 |
+0.31% |
18,700 |
2025/6/5 |
321 |
332 |
319 |
324 |
-0.61% |
42,000 |
2025/6/4 |
325 |
326 |
321 |
326 |
+0.31% |
8,600 |
2025/6/3 |
328 |
328 |
325 |
325 |
-0.91% |
1,600 |
2025/6/2 |
325 |
329 |
325 |
328 |
+0.00% |
4,000 |
2025/5/30 |
328 |
330 |
328 |
328 |
-0.61% |
3,000 |
2025/5/29 |
333 |
333 |
326 |
330 |
+0.61% |
18,800 |
2025/5/28 |
325 |
328 |
322 |
328 |
+2.18% |
5,200 |
2025/5/27 |
322 |
331 |
320 |
321 |
-0.31% |
32,200 |
2025/5/26 |
318 |
322 |
315 |
322 |
+1.26% |
4,600 |
2025/5/23 |
322 |
326 |
318 |
318 |
-1.24% |
14,200 |
2025/5/22 |
321 |
328 |
321 |
322 |
-0.31% |
16,000 |
2025/5/21 |
323 |
327 |
323 |
323 |
+0.31% |
4,000 |
2025/5/20 |
328 |
328 |
321 |
322 |
+0.31% |
10,500 |
2025/5/19 |
325 |
327 |
320 |
321 |
-0.31% |
21,600 |
2025/5/16 |
323 |
324 |
315 |
322 |
+0.62% |
29,100 |
2025/5/15 |
313 |
341 |
303 |
320 |
+2.56% |
647,600 |
2025/5/14 |
315 |
318 |
311 |
312 |
-0.64% |
10,900 |
2025/5/13 |
325 |
326 |
314 |
314 |
-2.79% |
15,000 |
2025/5/12 |
322 |
325 |
319 |
323 |
+0.62% |
5,800 |
2025/5/9 |
317 |
321 |
315 |
321 |
+1.26% |
8,100 |
2025/5/8 |
317 |
321 |
316 |
317 |
+0.32% |
7,600 |
2025/5/7 |
318 |
320 |
316 |
316 |
-0.32% |
5,300 |
2025/5/2 |
320 |
321 |
317 |
317 |
+0.32% |
10,600 |
2025/5/1 |
316 |
319 |
316 |
316 |
-1.56% |
7,500 |
2025/4/30 |
318 |
321 |
312 |
321 |
+2.88% |
10,500 |
2025/4/28 |
309 |
348 |
302 |
312 |
+0.65% |
338,500 |
2025/4/25 |
308 |
316 |
308 |
310 |
-0.64% |
14,000 |
2025/4/24 |
322 |
322 |
304 |
312 |
-2.50% |
14,700 |
2025/4/23 |
320 |
325 |
315 |
320 |
+0.95% |
10,100 |
2025/4/22 |
325 |
325 |
317 |
317 |
-2.46% |
1,600 |
2025/4/21 |
319 |
328 |
317 |
325 |
+4.50% |
19,500 |
2025/4/18 |
308 |
324 |
306 |
311 |
+1.30% |
20,000 |
2025/4/17 |
314 |
315 |
305 |
307 |
-3.46% |
28,100 |
2025/4/16 |
323 |
337 |
314 |
318 |
-1.24% |
42,000 |
2025/4/15 |
301 |
346 |
300 |
322 |
+9.90% |
371,700 |
2025/4/14 |
296 |
306 |
292 |
293 |
+0.00% |
20,800 |
2025/4/11 |
290 |
301 |
287 |
293 |
+0.34% |
20,100 |
2025/4/10 |
300 |
303 |
292 |
292 |
+4.66% |
11,300 |
2025/4/9 |
283 |
287 |
273 |
279 |
-4.12% |
12,500 |
2025/4/8 |
289 |
294 |
280 |
291 |
+9.81% |
21,500 |
2025/4/7 |
289 |
290 |
263 |
265 |
-9.86% |
62,900 |
2025/4/4 |
311 |
315 |
289 |
294 |
-7.84% |
62,300 |
2025/4/3 |
335 |
340 |
317 |
319 |
-3.33% |
54,800 |
2025/4/2 |
340 |
340 |
330 |
330 |
-1.20% |
15,900 |
2025/4/1 |
349 |
355 |
333 |
334 |
-9.73% |
123,900 |
2025/3/31 |
332 |
383 |
326 |
370 |
+10.78% |
579,300 |
2025/3/28 |
334 |
343 |
328 |
334 |
+0.30% |
30,800 |
2025/3/27 |
338 |
338 |
332 |
333 |
-0.60% |
6,000 |
2025/3/26 |
333 |
340 |
332 |
335 |
+0.60% |
7,300 |
2025/3/25 |
339 |
339 |
333 |
333 |
-1.19% |
10,500 |
2025/3/24 |
334 |
351 |
328 |
337 |
+1.81% |
37,400 |
2025/3/21 |
336 |
336 |
329 |
331 |
-0.30% |
19,100 |
2025/3/19 |
335 |
339 |
332 |
332 |
-0.90% |
6,700 |
2025/3/18 |
334 |
335 |
331 |
335 |
+1.21% |
25,200 |
|