日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
722 |
724 |
699 |
700 |
-2.37% |
58,700 |
2025/9/11 |
725 |
726 |
715 |
717 |
-1.24% |
35,100 |
2025/9/10 |
712 |
734 |
708 |
726 |
+2.69% |
64,900 |
2025/9/9 |
714 |
720 |
705 |
707 |
-0.28% |
36,000 |
2025/9/8 |
715 |
722 |
707 |
709 |
-0.70% |
34,700 |
2025/9/5 |
711 |
721 |
709 |
714 |
+0.85% |
28,200 |
2025/9/4 |
708 |
717 |
703 |
708 |
+0.00% |
47,800 |
2025/9/3 |
713 |
720 |
705 |
708 |
-0.28% |
41,100 |
2025/9/2 |
715 |
727 |
710 |
710 |
-1.25% |
43,500 |
2025/9/1 |
711 |
720 |
697 |
719 |
+0.42% |
97,200 |
2025/8/29 |
722 |
730 |
714 |
716 |
-0.56% |
33,900 |
2025/8/28 |
740 |
740 |
712 |
720 |
-2.96% |
94,100 |
2025/8/27 |
747 |
748 |
739 |
742 |
-1.46% |
49,400 |
2025/8/26 |
731 |
760 |
720 |
753 |
+3.15% |
173,300 |
2025/8/25 |
726 |
730 |
715 |
730 |
+1.39% |
53,700 |
2025/8/22 |
725 |
734 |
714 |
720 |
-0.41% |
90,200 |
2025/8/21 |
715 |
726 |
704 |
723 |
+1.54% |
80,100 |
2025/8/20 |
719 |
729 |
700 |
712 |
-1.11% |
205,300 |
2025/8/19 |
707 |
727 |
703 |
720 |
+2.27% |
235,800 |
2025/8/18 |
687 |
704 |
677 |
704 |
+3.99% |
268,900 |
2025/8/15 |
682 |
696 |
670 |
677 |
-16.00% |
778,800 |
2025/8/14 |
824 |
829 |
795 |
806 |
-1.59% |
300,800 |
2025/8/13 |
833 |
837 |
817 |
819 |
-1.09% |
76,800 |
2025/8/12 |
826 |
838 |
820 |
828 |
-0.24% |
113,000 |
2025/8/8 |
860 |
860 |
827 |
830 |
-3.04% |
84,900 |
2025/8/7 |
866 |
873 |
851 |
856 |
-1.04% |
46,200 |
2025/8/6 |
884 |
884 |
856 |
865 |
-2.26% |
49,700 |
2025/8/5 |
894 |
909 |
873 |
885 |
-0.67% |
104,700 |
2025/8/4 |
868 |
891 |
860 |
891 |
+1.71% |
66,200 |
2025/8/1 |
866 |
879 |
863 |
876 |
+1.51% |
50,900 |
2025/7/31 |
851 |
865 |
843 |
863 |
+2.37% |
33,400 |
2025/7/30 |
849 |
850 |
834 |
843 |
-0.94% |
32,200 |
2025/7/29 |
862 |
862 |
848 |
851 |
-1.28% |
27,000 |
2025/7/28 |
863 |
864 |
851 |
862 |
+0.12% |
24,400 |
2025/7/25 |
847 |
863 |
846 |
861 |
+2.26% |
76,200 |
2025/7/24 |
855 |
869 |
835 |
842 |
-0.36% |
166,200 |
2025/7/23 |
825 |
845 |
821 |
845 |
+3.05% |
44,800 |
2025/7/22 |
820 |
827 |
813 |
820 |
+0.00% |
23,200 |
2025/7/18 |
851 |
857 |
820 |
820 |
-3.64% |
40,600 |
2025/7/17 |
853 |
871 |
851 |
851 |
-0.47% |
32,500 |
2025/7/16 |
867 |
868 |
851 |
855 |
-1.38% |
15,200 |
2025/7/15 |
872 |
878 |
861 |
867 |
+0.00% |
49,700 |
2025/7/14 |
862 |
873 |
851 |
867 |
+1.05% |
40,900 |
2025/7/11 |
834 |
858 |
825 |
858 |
+2.75% |
51,000 |
2025/7/10 |
838 |
838 |
820 |
835 |
-0.60% |
42,200 |
2025/7/9 |
836 |
850 |
820 |
840 |
+2.31% |
52,100 |
2025/7/8 |
830 |
839 |
813 |
821 |
-1.32% |
76,700 |
2025/7/7 |
842 |
857 |
818 |
832 |
-1.19% |
75,700 |
2025/7/4 |
856 |
863 |
836 |
842 |
-1.41% |
58,600 |
2025/7/3 |
867 |
868 |
852 |
854 |
-2.06% |
26,100 |
2025/7/2 |
861 |
877 |
849 |
872 |
-0.23% |
93,400 |
2025/7/1 |
927 |
930 |
862 |
874 |
-6.62% |
141,900 |
2025/6/30 |
961 |
964 |
936 |
936 |
-2.60% |
36,600 |
2025/6/27 |
915 |
970 |
915 |
961 |
+4.46% |
58,600 |
2025/6/26 |
944 |
944 |
917 |
920 |
-2.34% |
61,800 |
2025/6/25 |
957 |
958 |
933 |
942 |
-1.57% |
37,300 |
2025/6/24 |
934 |
965 |
934 |
957 |
+2.57% |
54,000 |
2025/6/23 |
926 |
941 |
911 |
933 |
-0.85% |
62,700 |
2025/6/20 |
955 |
957 |
929 |
941 |
-1.16% |
34,700 |
2025/6/19 |
950 |
960 |
940 |
952 |
+0.21% |
68,300 |
2025/6/18 |
939 |
974 |
935 |
950 |
+0.00% |
95,100 |
2025/6/17 |
940 |
958 |
925 |
950 |
+1.28% |
84,300 |
2025/6/16 |
925 |
945 |
918 |
938 |
+0.86% |
29,500 |
2025/6/13 |
942 |
955 |
915 |
930 |
-1.17% |
81,800 |
2025/6/12 |
932 |
941 |
921 |
941 |
+1.40% |
44,500 |
2025/6/11 |
930 |
932 |
914 |
928 |
-0.32% |
51,200 |
2025/6/10 |
896 |
938 |
895 |
931 |
+3.44% |
118,300 |
2025/6/9 |
879 |
908 |
879 |
900 |
+2.51% |
51,500 |
2025/6/6 |
890 |
890 |
872 |
878 |
-0.57% |
28,800 |
2025/6/5 |
897 |
905 |
881 |
883 |
-2.00% |
33,200 |
2025/6/4 |
909 |
915 |
892 |
901 |
+0.00% |
49,500 |
2025/6/3 |
910 |
919 |
895 |
901 |
+1.12% |
78,200 |
2025/6/2 |
888 |
891 |
873 |
891 |
+0.34% |
31,900 |
2025/5/30 |
866 |
895 |
863 |
888 |
+2.66% |
43,100 |
2025/5/29 |
878 |
880 |
865 |
865 |
-1.48% |
15,200 |
2025/5/28 |
870 |
886 |
868 |
878 |
+0.92% |
39,300 |
2025/5/27 |
876 |
880 |
869 |
870 |
-0.91% |
17,500 |
2025/5/26 |
856 |
878 |
853 |
878 |
+2.45% |
53,300 |
2025/5/23 |
883 |
888 |
855 |
857 |
-3.60% |
73,800 |
2025/5/22 |
827 |
889 |
811 |
889 |
+8.41% |
125,000 |
2025/5/21 |
832 |
835 |
811 |
820 |
-2.15% |
56,200 |
2025/5/20 |
851 |
855 |
833 |
838 |
-2.10% |
63,900 |
2025/5/19 |
852 |
864 |
827 |
856 |
+2.27% |
101,400 |
2025/5/16 |
840 |
850 |
807 |
837 |
+0.36% |
131,300 |
2025/5/15 |
779 |
838 |
779 |
834 |
+7.89% |
133,400 |
2025/5/14 |
785 |
819 |
773 |
773 |
-1.53% |
129,100 |
2025/5/13 |
802 |
812 |
754 |
785 |
-0.25% |
368,200 |
2025/5/12 |
751 |
787 |
748 |
787 |
+14.56% |
595,700 |
2025/5/9 |
683 |
690 |
667 |
687 |
+2.08% |
73,100 |
2025/5/8 |
670 |
682 |
667 |
673 |
+0.45% |
33,700 |
2025/5/7 |
663 |
681 |
660 |
670 |
+0.00% |
35,800 |
2025/5/2 |
671 |
678 |
654 |
670 |
+0.00% |
29,200 |
2025/5/1 |
687 |
688 |
666 |
670 |
-1.33% |
80,500 |
2025/4/30 |
666 |
685 |
663 |
679 |
+3.19% |
30,700 |
2025/4/28 |
656 |
664 |
653 |
658 |
-0.15% |
32,500 |
2025/4/25 |
650 |
659 |
644 |
659 |
+0.61% |
39,300 |
2025/4/24 |
641 |
659 |
626 |
655 |
+2.99% |
40,400 |
2025/4/23 |
646 |
646 |
623 |
636 |
-1.55% |
35,000 |
2025/4/22 |
657 |
657 |
639 |
646 |
-3.00% |
38,200 |
2025/4/21 |
655 |
670 |
655 |
666 |
+2.46% |
44,600 |
2025/4/18 |
636 |
659 |
632 |
650 |
+3.34% |
44,800 |
2025/4/17 |
616 |
631 |
613 |
629 |
+1.62% |
25,400 |
2025/4/16 |
623 |
624 |
611 |
619 |
+0.98% |
20,900 |
2025/4/15 |
618 |
636 |
605 |
613 |
+2.00% |
45,100 |
2025/4/14 |
620 |
620 |
600 |
601 |
-0.17% |
30,700 |
2025/4/11 |
572 |
602 |
558 |
602 |
+5.06% |
37,600 |
2025/4/10 |
595 |
595 |
573 |
573 |
+7.50% |
38,300 |
2025/4/9 |
534 |
545 |
514 |
533 |
-2.02% |
41,700 |
2025/4/8 |
562 |
562 |
537 |
544 |
+12.40% |
47,600 |
2025/4/7 |
485 |
519 |
483 |
484 |
-16.98% |
111,200 |
2025/4/4 |
623 |
623 |
552 |
583 |
-9.33% |
148,000 |
2025/4/3 |
623 |
647 |
622 |
643 |
-2.43% |
34,000 |
2025/4/2 |
653 |
662 |
648 |
659 |
+1.07% |
14,200 |
2025/4/1 |
666 |
671 |
652 |
652 |
-0.91% |
21,300 |
2025/3/31 |
683 |
683 |
654 |
658 |
-3.24% |
32,100 |
2025/3/28 |
664 |
680 |
661 |
680 |
+1.49% |
17,300 |
2025/3/27 |
667 |
673 |
663 |
670 |
-1.03% |
22,400 |
2025/3/26 |
677 |
682 |
673 |
677 |
+0.00% |
6,300 |
2025/3/25 |
677 |
679 |
669 |
677 |
+0.30% |
12,000 |
2025/3/24 |
684 |
684 |
675 |
675 |
-0.88% |
10,200 |
2025/3/21 |
687 |
692 |
680 |
681 |
-0.87% |
13,200 |
2025/3/19 |
686 |
695 |
681 |
687 |
+1.03% |
9,600 |
2025/3/18 |
687 |
689 |
680 |
680 |
-0.58% |
13,300 |
|