日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
876 |
895 |
862 |
890 |
+1.37% |
71,700 |
2025/9/17 |
905 |
915 |
878 |
878 |
-3.73% |
86,300 |
2025/9/16 |
912 |
920 |
905 |
912 |
-0.55% |
39,300 |
2025/9/12 |
932 |
932 |
906 |
917 |
-1.40% |
101,400 |
2025/9/11 |
950 |
960 |
920 |
930 |
-1.06% |
99,600 |
2025/9/10 |
911 |
949 |
910 |
940 |
+3.41% |
82,000 |
2025/9/9 |
908 |
940 |
908 |
909 |
+0.44% |
110,400 |
2025/9/8 |
891 |
914 |
882 |
905 |
+2.26% |
76,300 |
2025/9/5 |
862 |
888 |
852 |
885 |
+2.67% |
48,400 |
2025/9/4 |
847 |
874 |
847 |
862 |
+1.53% |
49,100 |
2025/9/3 |
872 |
880 |
846 |
849 |
-3.08% |
60,500 |
2025/9/2 |
856 |
892 |
856 |
876 |
+1.39% |
55,300 |
2025/9/1 |
872 |
890 |
858 |
864 |
-2.59% |
69,500 |
2025/8/29 |
917 |
917 |
885 |
887 |
-3.59% |
77,700 |
2025/8/28 |
893 |
920 |
887 |
920 |
+1.66% |
83,400 |
2025/8/27 |
881 |
907 |
860 |
905 |
+1.57% |
121,100 |
2025/8/26 |
889 |
920 |
861 |
891 |
-0.89% |
111,000 |
2025/8/25 |
878 |
899 |
850 |
899 |
+5.27% |
95,800 |
2025/8/22 |
831 |
887 |
825 |
854 |
+1.43% |
112,600 |
2025/8/21 |
836 |
858 |
825 |
842 |
-0.12% |
86,900 |
2025/8/20 |
778 |
860 |
765 |
843 |
+7.53% |
182,100 |
2025/8/19 |
799 |
802 |
759 |
784 |
-1.38% |
130,900 |
2025/8/18 |
774 |
799 |
766 |
795 |
+6.28% |
149,800 |
2025/8/15 |
715 |
748 |
715 |
748 |
+5.35% |
123,500 |
2025/8/14 |
710 |
726 |
702 |
710 |
-0.70% |
79,700 |
2025/8/13 |
711 |
722 |
706 |
715 |
-0.56% |
142,100 |
2025/8/12 |
699 |
726 |
667 |
719 |
+10.28% |
639,700 |
2025/8/8 |
555 |
652 |
552 |
652 |
+18.12% |
148,000 |
2025/8/7 |
550 |
557 |
549 |
552 |
+0.18% |
41,600 |
2025/8/6 |
554 |
555 |
546 |
551 |
-0.54% |
6,400 |
2025/8/5 |
540 |
554 |
540 |
554 |
+2.59% |
15,800 |
2025/8/4 |
537 |
545 |
537 |
540 |
-0.18% |
7,200 |
2025/8/1 |
539 |
544 |
539 |
541 |
+0.37% |
3,800 |
2025/7/31 |
540 |
543 |
527 |
539 |
-0.19% |
10,300 |
2025/7/30 |
536 |
541 |
536 |
540 |
+0.75% |
4,100 |
2025/7/29 |
538 |
539 |
532 |
536 |
-0.37% |
2,700 |
2025/7/28 |
543 |
543 |
531 |
538 |
+0.19% |
9,100 |
2025/7/25 |
537 |
539 |
529 |
537 |
+1.51% |
10,700 |
2025/7/24 |
530 |
532 |
529 |
529 |
+0.00% |
4,200 |
2025/7/23 |
532 |
533 |
526 |
529 |
+0.00% |
4,900 |
2025/7/22 |
530 |
530 |
523 |
529 |
+0.00% |
10,700 |
2025/7/18 |
527 |
533 |
526 |
529 |
+0.38% |
5,800 |
2025/7/17 |
530 |
531 |
523 |
527 |
-0.57% |
7,200 |
2025/7/16 |
535 |
535 |
525 |
530 |
+0.19% |
5,000 |
2025/7/15 |
535 |
535 |
528 |
529 |
-1.12% |
6,600 |
2025/7/14 |
529 |
540 |
529 |
535 |
+1.52% |
16,100 |
2025/7/11 |
522 |
535 |
522 |
527 |
+1.74% |
13,000 |
2025/7/10 |
516 |
521 |
514 |
518 |
+0.58% |
22,900 |
2025/7/9 |
517 |
517 |
507 |
515 |
+0.19% |
11,600 |
2025/7/8 |
511 |
515 |
510 |
514 |
-0.39% |
8,200 |
2025/7/7 |
520 |
521 |
513 |
516 |
+0.58% |
7,900 |
2025/7/4 |
514 |
521 |
511 |
513 |
-0.19% |
8,200 |
2025/7/3 |
521 |
521 |
513 |
514 |
+0.59% |
6,400 |
2025/7/2 |
514 |
516 |
502 |
511 |
-0.78% |
15,800 |
2025/7/1 |
523 |
537 |
514 |
515 |
-0.39% |
45,900 |
2025/6/30 |
511 |
527 |
511 |
517 |
+2.17% |
19,500 |
2025/6/27 |
512 |
520 |
505 |
506 |
-0.98% |
42,800 |
2025/6/26 |
526 |
526 |
511 |
511 |
-2.85% |
24,900 |
2025/6/25 |
527 |
532 |
523 |
526 |
-0.19% |
14,500 |
2025/6/24 |
531 |
542 |
517 |
527 |
-1.50% |
46,400 |
2025/6/23 |
533 |
539 |
531 |
535 |
-0.74% |
6,000 |
2025/6/20 |
545 |
552 |
528 |
539 |
-1.82% |
16,300 |
2025/6/19 |
552 |
552 |
548 |
549 |
-0.90% |
8,200 |
2025/6/18 |
551 |
555 |
546 |
554 |
+0.54% |
9,000 |
2025/6/17 |
547 |
551 |
543 |
551 |
+0.73% |
7,700 |
2025/6/16 |
530 |
550 |
530 |
547 |
+2.24% |
32,400 |
2025/6/13 |
563 |
565 |
535 |
535 |
-4.46% |
53,700 |
2025/6/12 |
550 |
562 |
548 |
560 |
+2.19% |
40,500 |
2025/6/11 |
544 |
552 |
537 |
548 |
+0.55% |
18,100 |
2025/6/10 |
550 |
550 |
532 |
545 |
-0.55% |
18,100 |
2025/6/9 |
548 |
548 |
541 |
548 |
+0.37% |
7,300 |
2025/6/6 |
548 |
548 |
540 |
546 |
+0.37% |
6,200 |
2025/6/5 |
530 |
545 |
530 |
544 |
+2.64% |
18,700 |
2025/6/4 |
543 |
546 |
530 |
530 |
-3.46% |
44,000 |
2025/6/3 |
544 |
552 |
544 |
549 |
+0.37% |
10,600 |
2025/6/2 |
540 |
549 |
540 |
547 |
+0.37% |
8,700 |
2025/5/30 |
551 |
552 |
544 |
545 |
-0.73% |
12,700 |
2025/5/29 |
555 |
558 |
549 |
549 |
+0.18% |
22,700 |
2025/5/28 |
544 |
553 |
544 |
548 |
+0.37% |
25,700 |
2025/5/27 |
539 |
548 |
539 |
546 |
+0.37% |
44,100 |
2025/5/26 |
547 |
549 |
538 |
544 |
-1.09% |
50,600 |
2025/5/23 |
547 |
555 |
547 |
550 |
+0.55% |
10,400 |
2025/5/22 |
557 |
561 |
545 |
547 |
-2.50% |
29,400 |
2025/5/21 |
560 |
561 |
551 |
561 |
+0.18% |
16,500 |
2025/5/20 |
549 |
569 |
542 |
560 |
+2.75% |
80,100 |
2025/5/19 |
520 |
547 |
520 |
545 |
+5.21% |
77,600 |
2025/5/16 |
516 |
523 |
515 |
518 |
-1.33% |
22,600 |
2025/5/15 |
525 |
550 |
510 |
525 |
+4.58% |
236,600 |
2025/5/14 |
485 |
502 |
477 |
502 |
+1.21% |
42,500 |
2025/5/13 |
479 |
496 |
473 |
496 |
+4.20% |
37,400 |
2025/5/12 |
475 |
477 |
471 |
476 |
+0.21% |
10,700 |
2025/5/9 |
472 |
477 |
472 |
475 |
+0.21% |
6,900 |
2025/5/8 |
467 |
478 |
467 |
474 |
+0.85% |
32,300 |
2025/5/7 |
465 |
479 |
463 |
470 |
+0.21% |
103,400 |
2025/5/2 |
475 |
484 |
465 |
469 |
-2.09% |
90,700 |
2025/5/1 |
476 |
479 |
474 |
479 |
+0.84% |
6,600 |
2025/4/30 |
474 |
478 |
474 |
475 |
+0.00% |
5,700 |
2025/4/28 |
484 |
504 |
472 |
475 |
-1.86% |
91,900 |
2025/4/25 |
480 |
506 |
457 |
484 |
+1.26% |
435,800 |
2025/4/24 |
475 |
479 |
475 |
478 |
+0.63% |
2,900 |
2025/4/23 |
475 |
481 |
470 |
475 |
+0.21% |
8,900 |
2025/4/22 |
480 |
483 |
474 |
474 |
-1.25% |
4,000 |
2025/4/21 |
480 |
486 |
480 |
480 |
+0.00% |
4,000 |
2025/4/18 |
487 |
487 |
480 |
480 |
-1.44% |
5,300 |
2025/4/17 |
471 |
490 |
463 |
487 |
+2.96% |
45,500 |
2025/4/16 |
472 |
497 |
432 |
473 |
+0.42% |
185,700 |
2025/4/15 |
476 |
476 |
470 |
471 |
-1.05% |
3,400 |
2025/4/14 |
467 |
479 |
465 |
476 |
+1.93% |
31,200 |
2025/4/11 |
449 |
467 |
445 |
467 |
+1.30% |
37,800 |
2025/4/10 |
480 |
480 |
458 |
461 |
+3.36% |
25,500 |
2025/4/9 |
427 |
457 |
427 |
446 |
-0.45% |
33,300 |
2025/4/8 |
428 |
448 |
415 |
448 |
+15.46% |
67,000 |
2025/4/7 |
379 |
406 |
375 |
388 |
-12.42% |
151,700 |
2025/4/4 |
449 |
452 |
431 |
443 |
-3.90% |
49,600 |
2025/4/3 |
455 |
469 |
455 |
461 |
-2.12% |
49,200 |
2025/4/2 |
469 |
473 |
469 |
471 |
+0.86% |
4,100 |
2025/4/1 |
472 |
477 |
464 |
467 |
-0.85% |
13,700 |
2025/3/31 |
474 |
474 |
467 |
471 |
-2.28% |
11,600 |
2025/3/28 |
476 |
497 |
471 |
482 |
-2.82% |
34,100 |
2025/3/27 |
498 |
500 |
496 |
496 |
+0.00% |
23,300 |
2025/3/26 |
479 |
503 |
479 |
496 |
+2.69% |
117,600 |
2025/3/25 |
482 |
486 |
480 |
483 |
-0.21% |
13,900 |
2025/3/24 |
489 |
489 |
482 |
484 |
-1.63% |
17,400 |
|