日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/17 |
627 |
640 |
618 |
632 |
+0.80% |
9,100 |
2025/9/16 |
618 |
627 |
613 |
627 |
+1.62% |
10,800 |
2025/9/12 |
627 |
628 |
616 |
617 |
-1.28% |
22,300 |
2025/9/11 |
626 |
637 |
623 |
625 |
+0.32% |
27,400 |
2025/9/10 |
635 |
637 |
616 |
623 |
-3.86% |
48,300 |
2025/9/9 |
721 |
723 |
634 |
648 |
-10.37% |
189,000 |
2025/9/8 |
772 |
772 |
722 |
723 |
-8.13% |
94,000 |
2025/9/5 |
841 |
844 |
760 |
787 |
-3.55% |
141,000 |
2025/9/4 |
800 |
878 |
744 |
816 |
+12.09% |
790,200 |
2025/9/3 |
799 |
819 |
715 |
728 |
-5.58% |
163,700 |
2025/9/2 |
699 |
771 |
694 |
771 |
+14.90% |
174,000 |
2025/9/1 |
695 |
714 |
671 |
671 |
-5.49% |
19,900 |
2025/8/29 |
680 |
720 |
680 |
710 |
+5.34% |
45,200 |
2025/8/28 |
682 |
697 |
661 |
674 |
+0.30% |
12,500 |
2025/8/27 |
724 |
732 |
668 |
672 |
-8.57% |
43,100 |
2025/8/26 |
712 |
747 |
681 |
735 |
+3.52% |
156,600 |
2025/8/25 |
614 |
710 |
603 |
710 |
+16.39% |
90,800 |
2025/8/22 |
603 |
616 |
601 |
610 |
+2.18% |
13,800 |
2025/8/21 |
590 |
602 |
585 |
597 |
+1.19% |
5,500 |
2025/8/20 |
583 |
593 |
583 |
590 |
+0.51% |
1,700 |
2025/8/19 |
586 |
602 |
582 |
587 |
+0.17% |
8,500 |
2025/8/18 |
579 |
588 |
576 |
586 |
+2.63% |
2,000 |
2025/8/15 |
582 |
603 |
568 |
571 |
-1.21% |
20,700 |
2025/8/14 |
593 |
597 |
578 |
578 |
-1.70% |
9,200 |
2025/8/13 |
587 |
593 |
587 |
588 |
-0.68% |
2,000 |
2025/8/12 |
596 |
596 |
586 |
592 |
-0.67% |
5,600 |
2025/8/8 |
595 |
596 |
589 |
596 |
+0.34% |
1,000 |
2025/8/7 |
588 |
594 |
588 |
594 |
+1.19% |
2,100 |
2025/8/6 |
588 |
588 |
585 |
587 |
+0.34% |
1,000 |
2025/8/5 |
585 |
592 |
585 |
585 |
+0.17% |
800 |
2025/8/4 |
579 |
592 |
571 |
584 |
+0.69% |
6,500 |
2025/8/1 |
585 |
585 |
580 |
580 |
-0.85% |
500 |
2025/7/31 |
593 |
593 |
585 |
585 |
-1.18% |
2,000 |
2025/7/30 |
587 |
592 |
587 |
592 |
+0.85% |
1,000 |
2025/7/29 |
587 |
587 |
587 |
587 |
+0.86% |
300 |
2025/7/28 |
595 |
595 |
582 |
582 |
-1.52% |
2,200 |
2025/7/25 |
580 |
595 |
580 |
591 |
+1.20% |
4,500 |
2025/7/24 |
589 |
589 |
574 |
584 |
-0.85% |
2,600 |
2025/7/23 |
585 |
589 |
579 |
589 |
+0.51% |
2,400 |
2025/7/22 |
577 |
587 |
576 |
586 |
+1.38% |
2,300 |
2025/7/18 |
584 |
593 |
578 |
578 |
-2.69% |
3,600 |
2025/7/17 |
597 |
599 |
573 |
594 |
-0.67% |
6,300 |
2025/7/16 |
601 |
601 |
591 |
598 |
+1.18% |
7,500 |
2025/7/15 |
597 |
604 |
590 |
591 |
-2.31% |
4,100 |
2025/7/14 |
601 |
606 |
592 |
605 |
+0.00% |
10,900 |
2025/7/11 |
599 |
606 |
594 |
605 |
+0.33% |
10,600 |
2025/7/10 |
605 |
605 |
595 |
603 |
-0.33% |
1,800 |
2025/7/9 |
572 |
608 |
572 |
605 |
+7.65% |
31,200 |
2025/7/8 |
561 |
563 |
560 |
562 |
-0.53% |
2,200 |
2025/7/7 |
565 |
566 |
565 |
565 |
+0.00% |
700 |
2025/7/4 |
563 |
566 |
563 |
565 |
+0.36% |
1,800 |
2025/7/3 |
565 |
568 |
563 |
563 |
-0.35% |
3,500 |
2025/7/2 |
579 |
579 |
565 |
565 |
-1.74% |
7,100 |
2025/7/1 |
587 |
590 |
575 |
575 |
-2.04% |
7,600 |
2025/6/30 |
578 |
590 |
570 |
587 |
+5.01% |
12,400 |
2025/6/27 |
552 |
559 |
552 |
559 |
-0.18% |
2,600 |
2025/6/26 |
578 |
578 |
560 |
560 |
-1.75% |
1,300 |
2025/6/25 |
578 |
578 |
570 |
570 |
-1.38% |
2,100 |
2025/6/24 |
572 |
579 |
571 |
578 |
+0.35% |
2,700 |
2025/6/23 |
577 |
579 |
575 |
576 |
-0.52% |
1,900 |
2025/6/20 |
583 |
583 |
577 |
579 |
+0.35% |
2,000 |
2025/6/19 |
574 |
580 |
574 |
577 |
-0.52% |
2,800 |
2025/6/18 |
580 |
587 |
580 |
580 |
-0.17% |
3,900 |
2025/6/17 |
580 |
618 |
574 |
581 |
-0.17% |
72,800 |
2025/6/16 |
585 |
585 |
575 |
582 |
+0.34% |
1,600 |
2025/6/13 |
581 |
581 |
579 |
580 |
+0.17% |
1,500 |
2025/6/12 |
575 |
580 |
575 |
579 |
+0.70% |
3,000 |
2025/6/11 |
578 |
580 |
575 |
575 |
-0.69% |
3,800 |
2025/6/10 |
576 |
579 |
576 |
579 |
+0.52% |
1,900 |
2025/6/9 |
573 |
583 |
573 |
576 |
+0.70% |
2,600 |
2025/6/6 |
580 |
580 |
572 |
572 |
-1.38% |
2,800 |
2025/6/5 |
580 |
581 |
580 |
580 |
-0.17% |
1,600 |
2025/6/4 |
579 |
587 |
577 |
581 |
+0.69% |
3,100 |
2025/6/3 |
586 |
586 |
577 |
577 |
-1.54% |
4,400 |
2025/6/2 |
575 |
586 |
574 |
586 |
+1.56% |
4,400 |
2025/5/30 |
581 |
587 |
577 |
577 |
-1.70% |
5,300 |
2025/5/29 |
579 |
587 |
579 |
587 |
+1.38% |
2,700 |
2025/5/28 |
572 |
585 |
567 |
579 |
+1.40% |
14,300 |
2025/5/27 |
566 |
573 |
566 |
571 |
+0.88% |
5,100 |
2025/5/26 |
553 |
567 |
553 |
566 |
+2.54% |
2,500 |
2025/5/23 |
558 |
560 |
552 |
552 |
-1.08% |
1,600 |
2025/5/22 |
557 |
569 |
553 |
558 |
-0.89% |
6,100 |
2025/5/21 |
568 |
573 |
546 |
563 |
-0.71% |
14,600 |
2025/5/20 |
538 |
584 |
534 |
567 |
+6.98% |
46,400 |
2025/5/19 |
537 |
537 |
529 |
530 |
-2.03% |
7,300 |
2025/5/16 |
543 |
543 |
524 |
541 |
-3.39% |
21,300 |
2025/5/15 |
562 |
567 |
560 |
560 |
-2.10% |
9,200 |
2025/5/14 |
577 |
577 |
566 |
572 |
+0.88% |
13,100 |
2025/5/13 |
568 |
568 |
559 |
567 |
-0.18% |
1,600 |
2025/5/12 |
564 |
574 |
564 |
568 |
+0.18% |
2,700 |
2025/5/9 |
564 |
567 |
560 |
567 |
+0.53% |
4,000 |
2025/5/8 |
564 |
570 |
561 |
564 |
+0.18% |
1,800 |
2025/5/7 |
567 |
572 |
560 |
563 |
+1.08% |
5,800 |
2025/5/2 |
573 |
581 |
557 |
557 |
-2.62% |
9,000 |
2025/5/1 |
584 |
589 |
570 |
572 |
-1.21% |
7,600 |
2025/4/30 |
561 |
585 |
561 |
579 |
+3.21% |
10,700 |
2025/4/28 |
536 |
564 |
536 |
561 |
+5.06% |
11,400 |
2025/4/25 |
534 |
544 |
534 |
534 |
-0.56% |
6,200 |
2025/4/24 |
541 |
548 |
537 |
537 |
+0.00% |
4,700 |
2025/4/23 |
540 |
542 |
534 |
537 |
+0.37% |
5,200 |
2025/4/22 |
540 |
554 |
535 |
535 |
-0.93% |
5,900 |
2025/4/21 |
532 |
552 |
532 |
540 |
+1.69% |
9,300 |
2025/4/18 |
542 |
543 |
531 |
531 |
+0.19% |
3,700 |
2025/4/17 |
531 |
531 |
525 |
530 |
-0.75% |
4,200 |
2025/4/16 |
541 |
544 |
526 |
534 |
-1.11% |
10,100 |
2025/4/15 |
530 |
551 |
528 |
540 |
+2.27% |
10,300 |
2025/4/14 |
546 |
555 |
525 |
528 |
-4.00% |
37,600 |
2025/4/11 |
501 |
550 |
501 |
550 |
+5.57% |
34,400 |
2025/4/10 |
553 |
553 |
521 |
521 |
+6.98% |
26,800 |
2025/4/9 |
506 |
512 |
483 |
487 |
-7.41% |
17,200 |
2025/4/8 |
491 |
550 |
491 |
526 |
+10.74% |
42,600 |
2025/4/7 |
500 |
522 |
475 |
475 |
-15.03% |
41,500 |
2025/4/4 |
601 |
601 |
545 |
559 |
-7.14% |
23,900 |
2025/4/3 |
601 |
613 |
593 |
602 |
-1.47% |
11,400 |
2025/4/2 |
618 |
618 |
601 |
611 |
-1.13% |
21,300 |
2025/4/1 |
643 |
667 |
612 |
618 |
-3.89% |
60,300 |
2025/3/31 |
670 |
676 |
641 |
643 |
-5.44% |
25,600 |
2025/3/28 |
642 |
706 |
642 |
680 |
+4.94% |
162,400 |
2025/3/27 |
677 |
684 |
648 |
648 |
-5.68% |
57,400 |
2025/3/26 |
711 |
718 |
685 |
687 |
-4.72% |
62,100 |
2025/3/25 |
700 |
767 |
697 |
721 |
+1.98% |
263,800 |
2025/3/24 |
697 |
731 |
691 |
707 |
-0.14% |
88,200 |
2025/3/21 |
737 |
739 |
705 |
708 |
-4.07% |
127,200 |
|