日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
585 |
592 |
571 |
587 |
+2.09% |
69,500 |
2025/9/11 |
574 |
589 |
574 |
575 |
+1.59% |
4,500 |
2025/9/10 |
563 |
580 |
563 |
566 |
+0.89% |
4,200 |
2025/9/9 |
553 |
572 |
550 |
561 |
+1.26% |
10,500 |
2025/9/8 |
550 |
554 |
546 |
554 |
+0.73% |
6,500 |
2025/9/5 |
550 |
553 |
550 |
550 |
+0.00% |
500 |
2025/9/4 |
551 |
555 |
550 |
550 |
-0.18% |
3,400 |
2025/9/3 |
553 |
558 |
551 |
551 |
-0.36% |
1,500 |
2025/9/2 |
559 |
563 |
553 |
553 |
-1.07% |
1,200 |
2025/9/1 |
564 |
564 |
555 |
559 |
+0.90% |
3,200 |
2025/8/29 |
552 |
554 |
549 |
554 |
-0.54% |
2,300 |
2025/8/28 |
551 |
557 |
551 |
557 |
+1.09% |
5,300 |
2025/8/27 |
558 |
558 |
546 |
551 |
-1.25% |
4,000 |
2025/8/26 |
553 |
559 |
553 |
558 |
+0.90% |
2,500 |
2025/8/25 |
553 |
558 |
551 |
553 |
+0.00% |
3,500 |
2025/8/22 |
553 |
561 |
553 |
553 |
+0.00% |
6,200 |
2025/8/21 |
551 |
553 |
551 |
553 |
+0.36% |
4,300 |
2025/8/20 |
544 |
551 |
543 |
551 |
+0.92% |
4,800 |
2025/8/19 |
541 |
550 |
527 |
546 |
+2.82% |
19,600 |
2025/8/18 |
543 |
543 |
530 |
531 |
-2.21% |
12,700 |
2025/8/15 |
552 |
553 |
539 |
543 |
-1.45% |
12,900 |
2025/8/14 |
550 |
555 |
540 |
551 |
-0.18% |
15,100 |
2025/8/13 |
556 |
556 |
536 |
552 |
-6.12% |
37,700 |
2025/8/12 |
590 |
595 |
575 |
588 |
+0.00% |
17,800 |
2025/8/8 |
573 |
588 |
573 |
588 |
+2.62% |
9,800 |
2025/8/7 |
570 |
573 |
564 |
573 |
+0.53% |
2,400 |
2025/8/6 |
559 |
570 |
559 |
570 |
+1.97% |
7,100 |
2025/8/5 |
558 |
564 |
556 |
559 |
+0.54% |
3,600 |
2025/8/4 |
555 |
568 |
555 |
556 |
-1.59% |
5,200 |
2025/8/1 |
567 |
567 |
557 |
565 |
+0.53% |
4,100 |
2025/7/31 |
563 |
566 |
562 |
562 |
-0.18% |
1,700 |
2025/7/30 |
560 |
563 |
555 |
563 |
+0.36% |
3,500 |
2025/7/29 |
558 |
566 |
551 |
561 |
+0.36% |
2,500 |
2025/7/28 |
554 |
560 |
554 |
559 |
-0.18% |
5,100 |
2025/7/25 |
545 |
567 |
541 |
560 |
+2.75% |
15,200 |
2025/7/24 |
545 |
554 |
535 |
545 |
+0.00% |
9,100 |
2025/7/23 |
535 |
545 |
530 |
545 |
+1.49% |
3,200 |
2025/7/22 |
538 |
542 |
525 |
537 |
-0.19% |
8,000 |
2025/7/18 |
542 |
542 |
538 |
538 |
-0.74% |
6,300 |
2025/7/17 |
539 |
547 |
539 |
542 |
+0.56% |
900 |
2025/7/16 |
539 |
546 |
536 |
539 |
-0.55% |
3,200 |
2025/7/15 |
550 |
553 |
542 |
542 |
-1.09% |
3,800 |
2025/7/14 |
543 |
560 |
543 |
548 |
+0.92% |
15,000 |
2025/7/11 |
543 |
544 |
542 |
543 |
-0.37% |
1,800 |
2025/7/10 |
541 |
545 |
535 |
545 |
+0.55% |
1,500 |
2025/7/9 |
528 |
548 |
528 |
542 |
+3.44% |
21,400 |
2025/7/8 |
523 |
524 |
520 |
524 |
-0.19% |
2,400 |
2025/7/7 |
517 |
527 |
517 |
525 |
+1.74% |
4,400 |
2025/7/4 |
519 |
523 |
512 |
516 |
-0.96% |
2,000 |
2025/7/3 |
514 |
527 |
511 |
521 |
+1.36% |
3,500 |
2025/7/2 |
527 |
530 |
514 |
514 |
-3.02% |
8,200 |
2025/7/1 |
543 |
543 |
523 |
530 |
-2.75% |
6,600 |
2025/6/30 |
520 |
545 |
514 |
545 |
+6.86% |
22,800 |
2025/6/27 |
513 |
513 |
506 |
510 |
-0.58% |
2,100 |
2025/6/26 |
507 |
515 |
507 |
513 |
+1.18% |
1,600 |
2025/6/25 |
512 |
512 |
507 |
507 |
-0.98% |
2,300 |
2025/6/24 |
505 |
521 |
503 |
512 |
+1.99% |
3,400 |
2025/6/23 |
514 |
514 |
497 |
502 |
-2.52% |
6,100 |
2025/6/20 |
513 |
515 |
513 |
515 |
+0.00% |
800 |
2025/6/19 |
515 |
515 |
511 |
515 |
+0.00% |
700 |
2025/6/18 |
514 |
515 |
510 |
515 |
+0.19% |
3,100 |
2025/6/17 |
515 |
516 |
508 |
514 |
+1.58% |
5,100 |
2025/6/16 |
504 |
525 |
504 |
506 |
+0.40% |
7,800 |
2025/6/13 |
512 |
512 |
497 |
504 |
-2.89% |
7,900 |
2025/6/12 |
515 |
519 |
510 |
519 |
+1.17% |
5,900 |
2025/6/11 |
513 |
517 |
509 |
513 |
-0.39% |
2,500 |
2025/6/10 |
492 |
515 |
492 |
515 |
+4.89% |
10,800 |
2025/6/9 |
528 |
528 |
491 |
491 |
-6.12% |
14,300 |
2025/6/6 |
526 |
541 |
522 |
523 |
-0.57% |
10,100 |
2025/6/5 |
506 |
526 |
499 |
526 |
+6.26% |
16,900 |
2025/6/4 |
491 |
502 |
490 |
495 |
+2.48% |
20,000 |
2025/6/3 |
482 |
483 |
482 |
483 |
+0.42% |
1,900 |
2025/6/2 |
469 |
481 |
469 |
481 |
+0.00% |
10,900 |
2025/5/30 |
484 |
484 |
476 |
481 |
-0.62% |
2,300 |
2025/5/29 |
482 |
488 |
480 |
484 |
+0.41% |
24,800 |
2025/5/28 |
480 |
483 |
468 |
482 |
-0.41% |
25,700 |
2025/5/27 |
460 |
493 |
460 |
484 |
+5.22% |
65,000 |
2025/5/26 |
447 |
460 |
447 |
460 |
+2.91% |
15,700 |
2025/5/23 |
448 |
449 |
444 |
447 |
-0.22% |
1,400 |
2025/5/22 |
449 |
449 |
438 |
448 |
-0.22% |
9,600 |
2025/5/21 |
441 |
450 |
437 |
449 |
+1.81% |
11,400 |
2025/5/20 |
442 |
442 |
438 |
441 |
+0.68% |
700 |
2025/5/19 |
438 |
438 |
435 |
438 |
+0.23% |
5,300 |
2025/5/16 |
434 |
439 |
431 |
437 |
+0.69% |
2,200 |
2025/5/15 |
440 |
442 |
432 |
434 |
+2.60% |
28,800 |
2025/5/14 |
414 |
423 |
412 |
423 |
+1.68% |
4,500 |
2025/5/13 |
416 |
420 |
416 |
416 |
-0.95% |
3,600 |
2025/5/12 |
414 |
420 |
414 |
420 |
+1.45% |
4,000 |
2025/5/9 |
413 |
417 |
410 |
414 |
+0.24% |
5,900 |
2025/5/8 |
411 |
413 |
408 |
413 |
+0.49% |
3,600 |
2025/5/7 |
411 |
411 |
411 |
411 |
+0.00% |
1,700 |
2025/5/2 |
403 |
411 |
403 |
411 |
+1.23% |
4,000 |
2025/5/1 |
412 |
415 |
404 |
406 |
-1.69% |
4,400 |
2025/4/30 |
418 |
421 |
413 |
413 |
-0.48% |
2,800 |
2025/4/28 |
414 |
417 |
413 |
415 |
+0.97% |
1,800 |
2025/4/25 |
408 |
415 |
407 |
411 |
+0.24% |
6,100 |
2025/4/24 |
409 |
415 |
409 |
410 |
-0.49% |
1,900 |
2025/4/23 |
414 |
415 |
411 |
412 |
+0.49% |
2,500 |
2025/4/22 |
410 |
414 |
406 |
410 |
+1.99% |
15,100 |
2025/4/21 |
413 |
457 |
402 |
402 |
-1.47% |
792,100 |
2025/4/18 |
413 |
413 |
406 |
408 |
-1.69% |
3,200 |
2025/4/17 |
402 |
425 |
402 |
415 |
+3.49% |
134,400 |
2025/4/16 |
402 |
402 |
401 |
401 |
+0.25% |
200 |
2025/4/15 |
400 |
407 |
400 |
400 |
-0.50% |
1,600 |
2025/4/14 |
397 |
402 |
397 |
402 |
+1.26% |
1,900 |
2025/4/11 |
397 |
397 |
390 |
397 |
-1.00% |
4,100 |
2025/4/10 |
410 |
410 |
398 |
401 |
+3.35% |
4,700 |
2025/4/9 |
392 |
392 |
386 |
388 |
-1.77% |
3,100 |
2025/4/8 |
392 |
409 |
389 |
395 |
+1.54% |
19,400 |
2025/4/7 |
387 |
395 |
384 |
389 |
-3.47% |
7,000 |
2025/4/4 |
411 |
411 |
399 |
403 |
-2.89% |
13,000 |
2025/4/3 |
419 |
419 |
415 |
415 |
-1.89% |
6,200 |
2025/4/2 |
422 |
423 |
420 |
423 |
+0.24% |
2,400 |
2025/4/1 |
423 |
423 |
422 |
422 |
+0.24% |
2,000 |
2025/3/31 |
426 |
426 |
419 |
421 |
-1.64% |
5,200 |
2025/3/28 |
433 |
433 |
428 |
428 |
-2.06% |
93,200 |
2025/3/27 |
434 |
437 |
433 |
437 |
+0.69% |
5,500 |
2025/3/26 |
436 |
436 |
434 |
434 |
-0.46% |
2,300 |
2025/3/25 |
434 |
437 |
434 |
436 |
+0.23% |
1,300 |
2025/3/24 |
438 |
438 |
432 |
435 |
-0.68% |
3,400 |
2025/3/21 |
431 |
438 |
431 |
438 |
+0.92% |
5,100 |
2025/3/19 |
430 |
434 |
430 |
434 |
+0.93% |
2,200 |
2025/3/18 |
427 |
433 |
426 |
430 |
+0.47% |
5,600 |
|