日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/22 |
809 |
812 |
807 |
808 |
+0.25% |
13,000 |
2025/9/19 |
811 |
815 |
803 |
806 |
-0.49% |
25,700 |
2025/9/18 |
812 |
812 |
802 |
810 |
-0.25% |
18,200 |
2025/9/17 |
816 |
816 |
805 |
812 |
-0.98% |
18,400 |
2025/9/16 |
810 |
820 |
807 |
820 |
+1.23% |
16,000 |
2025/9/12 |
821 |
821 |
810 |
810 |
-1.34% |
22,300 |
2025/9/11 |
823 |
829 |
821 |
821 |
-1.32% |
13,100 |
2025/9/10 |
825 |
836 |
825 |
832 |
+1.09% |
26,300 |
2025/9/9 |
822 |
831 |
821 |
823 |
+0.24% |
23,300 |
2025/9/8 |
805 |
821 |
805 |
821 |
+2.11% |
40,800 |
2025/9/5 |
799 |
805 |
794 |
804 |
+1.13% |
34,400 |
2025/9/4 |
792 |
797 |
789 |
795 |
+0.63% |
25,400 |
2025/9/3 |
792 |
794 |
790 |
790 |
-0.25% |
17,400 |
2025/9/2 |
800 |
802 |
792 |
792 |
-0.63% |
21,300 |
2025/9/1 |
795 |
797 |
792 |
797 |
+0.63% |
13,200 |
2025/8/29 |
798 |
799 |
791 |
792 |
-0.75% |
14,000 |
2025/8/28 |
802 |
802 |
795 |
798 |
-0.13% |
13,200 |
2025/8/27 |
800 |
801 |
797 |
799 |
-0.62% |
15,200 |
2025/8/26 |
806 |
806 |
800 |
804 |
+0.00% |
17,300 |
2025/8/25 |
808 |
808 |
798 |
804 |
+0.37% |
17,200 |
2025/8/22 |
808 |
808 |
798 |
801 |
+0.00% |
18,300 |
2025/8/21 |
808 |
809 |
801 |
801 |
-0.25% |
12,200 |
2025/8/20 |
807 |
813 |
801 |
803 |
-0.50% |
21,000 |
2025/8/19 |
801 |
810 |
801 |
807 |
+0.75% |
23,400 |
2025/8/18 |
802 |
806 |
801 |
801 |
-0.12% |
15,100 |
2025/8/15 |
796 |
802 |
794 |
802 |
+0.12% |
15,400 |
2025/8/14 |
805 |
805 |
795 |
801 |
-0.50% |
22,700 |
2025/8/13 |
808 |
808 |
802 |
805 |
-0.98% |
24,300 |
2025/8/12 |
817 |
818 |
800 |
813 |
+3.30% |
74,000 |
2025/8/8 |
794 |
794 |
786 |
787 |
-0.25% |
24,900 |
2025/8/7 |
790 |
794 |
786 |
789 |
+0.00% |
18,700 |
2025/8/6 |
783 |
789 |
783 |
789 |
+0.77% |
12,300 |
2025/8/5 |
785 |
792 |
783 |
783 |
-0.25% |
24,600 |
2025/8/4 |
781 |
786 |
778 |
785 |
+0.77% |
21,800 |
2025/8/1 |
777 |
781 |
773 |
779 |
+0.26% |
17,100 |
2025/7/31 |
770 |
777 |
770 |
777 |
+0.65% |
15,200 |
2025/7/30 |
771 |
776 |
769 |
772 |
+0.13% |
12,300 |
2025/7/29 |
775 |
775 |
769 |
771 |
-0.64% |
13,800 |
2025/7/28 |
784 |
784 |
774 |
776 |
-0.26% |
19,800 |
2025/7/25 |
773 |
778 |
769 |
778 |
+1.04% |
19,800 |
2025/7/24 |
769 |
772 |
766 |
770 |
+0.26% |
31,800 |
2025/7/23 |
756 |
768 |
756 |
768 |
+0.39% |
39,800 |
2025/7/22 |
758 |
772 |
756 |
765 |
+2.27% |
43,400 |
2025/7/18 |
752 |
752 |
748 |
748 |
-0.27% |
11,900 |
2025/7/17 |
749 |
750 |
746 |
750 |
+0.13% |
17,000 |
2025/7/16 |
752 |
757 |
749 |
749 |
+0.13% |
16,200 |
2025/7/15 |
757 |
757 |
748 |
748 |
-1.19% |
22,000 |
2025/7/14 |
760 |
766 |
757 |
757 |
-0.26% |
28,600 |
2025/7/11 |
759 |
760 |
752 |
759 |
+0.93% |
23,500 |
2025/7/10 |
756 |
760 |
750 |
752 |
-0.92% |
37,500 |
2025/7/9 |
757 |
761 |
754 |
759 |
+0.66% |
33,600 |
2025/7/8 |
761 |
761 |
751 |
754 |
+0.40% |
44,600 |
2025/7/7 |
751 |
753 |
748 |
751 |
-0.92% |
21,300 |
2025/7/4 |
756 |
758 |
752 |
758 |
+0.93% |
12,900 |
2025/7/3 |
761 |
761 |
751 |
751 |
-0.66% |
17,700 |
2025/7/2 |
758 |
761 |
753 |
756 |
+0.40% |
14,700 |
2025/7/1 |
761 |
762 |
753 |
753 |
-0.79% |
13,200 |
2025/6/30 |
770 |
771 |
759 |
759 |
-1.43% |
24,300 |
2025/6/27 |
770 |
772 |
763 |
770 |
+0.39% |
31,800 |
2025/6/26 |
771 |
772 |
762 |
767 |
-0.39% |
28,600 |
2025/6/25 |
772 |
772 |
761 |
770 |
+0.00% |
23,500 |
2025/6/24 |
770 |
774 |
765 |
770 |
+1.58% |
41,500 |
2025/6/23 |
771 |
771 |
758 |
758 |
-1.17% |
17,300 |
2025/6/20 |
777 |
777 |
767 |
767 |
-2.29% |
48,700 |
2025/6/19 |
787 |
789 |
779 |
785 |
-1.01% |
17,900 |
2025/6/18 |
788 |
808 |
788 |
793 |
+0.00% |
48,700 |
2025/6/17 |
789 |
800 |
786 |
793 |
+0.25% |
29,900 |
2025/6/16 |
784 |
798 |
784 |
791 |
+1.80% |
34,000 |
2025/6/13 |
786 |
790 |
776 |
777 |
-0.26% |
40,900 |
2025/6/12 |
774 |
785 |
774 |
779 |
+0.65% |
29,600 |
2025/6/11 |
763 |
774 |
763 |
774 |
+1.84% |
27,200 |
2025/6/10 |
762 |
773 |
759 |
760 |
-0.39% |
28,800 |
2025/6/9 |
779 |
788 |
762 |
763 |
-2.18% |
32,600 |
2025/6/6 |
778 |
783 |
778 |
780 |
+1.69% |
40,900 |
2025/6/5 |
780 |
789 |
767 |
767 |
-1.29% |
35,000 |
2025/6/4 |
767 |
777 |
763 |
777 |
+2.10% |
28,100 |
2025/6/3 |
754 |
766 |
751 |
761 |
+1.47% |
36,000 |
2025/6/2 |
740 |
750 |
740 |
750 |
+1.76% |
40,400 |
2025/5/30 |
738 |
739 |
735 |
737 |
-0.14% |
12,300 |
2025/5/29 |
736 |
749 |
734 |
738 |
+0.54% |
31,300 |
2025/5/28 |
740 |
752 |
734 |
734 |
-0.14% |
48,300 |
2025/5/27 |
733 |
741 |
733 |
735 |
+0.82% |
28,100 |
2025/5/26 |
726 |
730 |
724 |
729 |
+0.41% |
18,500 |
2025/5/23 |
722 |
730 |
720 |
726 |
+0.97% |
32,500 |
2025/5/22 |
721 |
726 |
717 |
719 |
-0.69% |
53,800 |
2025/5/21 |
732 |
733 |
724 |
724 |
-0.55% |
33,400 |
2025/5/20 |
744 |
750 |
728 |
728 |
-0.82% |
40,400 |
2025/5/19 |
729 |
734 |
723 |
734 |
+0.82% |
58,900 |
2025/5/16 |
751 |
751 |
721 |
728 |
-4.34% |
103,300 |
2025/5/15 |
769 |
770 |
760 |
761 |
-1.17% |
19,600 |
2025/5/14 |
766 |
770 |
756 |
770 |
-0.13% |
25,700 |
2025/5/13 |
780 |
780 |
766 |
771 |
-0.90% |
24,100 |
2025/5/12 |
776 |
781 |
770 |
778 |
+0.39% |
13,900 |
2025/5/9 |
776 |
782 |
771 |
775 |
-0.13% |
36,300 |
2025/5/8 |
779 |
779 |
766 |
776 |
+0.00% |
16,600 |
2025/5/7 |
774 |
791 |
751 |
776 |
+0.65% |
84,900 |
2025/5/2 |
769 |
771 |
760 |
771 |
+0.26% |
17,900 |
2025/5/1 |
772 |
773 |
764 |
769 |
-0.52% |
17,100 |
2025/4/30 |
773 |
773 |
761 |
773 |
+0.13% |
13,100 |
2025/4/28 |
765 |
773 |
765 |
772 |
+1.05% |
26,500 |
2025/4/25 |
772 |
773 |
763 |
764 |
-0.78% |
20,700 |
2025/4/24 |
792 |
792 |
765 |
770 |
-2.28% |
17,300 |
2025/4/23 |
791 |
795 |
786 |
788 |
-0.13% |
38,500 |
2025/4/22 |
779 |
789 |
778 |
789 |
+1.15% |
20,600 |
2025/4/21 |
785 |
790 |
780 |
780 |
-0.64% |
29,600 |
2025/4/18 |
772 |
785 |
769 |
785 |
+2.21% |
32,700 |
2025/4/17 |
763 |
771 |
763 |
768 |
+0.52% |
23,300 |
2025/4/16 |
764 |
768 |
759 |
764 |
+0.66% |
23,300 |
2025/4/15 |
765 |
768 |
759 |
759 |
-0.78% |
20,300 |
2025/4/14 |
764 |
767 |
759 |
765 |
+0.53% |
35,700 |
2025/4/11 |
751 |
762 |
732 |
761 |
+1.20% |
45,100 |
2025/4/10 |
747 |
752 |
738 |
752 |
+3.72% |
61,700 |
2025/4/9 |
735 |
735 |
711 |
725 |
-1.63% |
76,000 |
2025/4/8 |
724 |
737 |
724 |
737 |
+4.54% |
80,500 |
2025/4/7 |
710 |
723 |
687 |
705 |
-4.21% |
183,600 |
2025/4/4 |
751 |
752 |
726 |
736 |
-2.65% |
71,700 |
2025/4/3 |
740 |
757 |
729 |
756 |
+0.67% |
123,000 |
2025/4/2 |
761 |
761 |
748 |
751 |
-0.79% |
34,600 |
2025/4/1 |
758 |
761 |
751 |
757 |
+1.88% |
55,100 |
2025/3/31 |
748 |
749 |
741 |
743 |
-0.27% |
61,700 |
2025/3/28 |
752 |
753 |
742 |
745 |
-4.85% |
189,500 |
2025/3/27 |
775 |
783 |
768 |
783 |
+1.03% |
156,900 |
2025/3/26 |
776 |
779 |
770 |
775 |
-0.39% |
144,000 |
|