日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/17 |
730 |
735 |
728 |
728 |
-0.82% |
4,700 |
2025/9/16 |
741 |
741 |
734 |
734 |
+0.41% |
800 |
2025/9/12 |
739 |
742 |
731 |
731 |
-1.08% |
7,000 |
2025/9/11 |
742 |
742 |
739 |
739 |
+0.00% |
2,900 |
2025/9/10 |
738 |
743 |
738 |
739 |
+0.41% |
4,000 |
2025/9/9 |
740 |
744 |
732 |
736 |
+0.55% |
6,300 |
2025/9/8 |
731 |
749 |
728 |
732 |
+0.69% |
5,300 |
2025/9/5 |
730 |
730 |
726 |
727 |
-0.14% |
2,900 |
2025/9/4 |
720 |
731 |
720 |
728 |
+1.11% |
3,600 |
2025/9/3 |
728 |
733 |
720 |
720 |
-1.23% |
3,200 |
2025/9/2 |
729 |
729 |
723 |
729 |
+0.83% |
2,400 |
2025/9/1 |
723 |
732 |
723 |
723 |
+0.00% |
5,900 |
2025/8/29 |
723 |
724 |
723 |
723 |
-0.96% |
2,900 |
2025/8/28 |
738 |
738 |
723 |
730 |
-1.08% |
12,300 |
2025/8/27 |
750 |
750 |
738 |
738 |
-1.07% |
12,800 |
2025/8/26 |
755 |
755 |
746 |
746 |
-1.19% |
4,800 |
2025/8/25 |
751 |
763 |
751 |
755 |
+0.00% |
6,200 |
2025/8/22 |
745 |
762 |
745 |
755 |
+1.48% |
4,700 |
2025/8/21 |
771 |
771 |
742 |
744 |
+0.40% |
29,400 |
2025/8/20 |
746 |
749 |
740 |
741 |
-0.67% |
8,500 |
2025/8/19 |
730 |
748 |
722 |
746 |
+2.05% |
17,100 |
2025/8/18 |
710 |
731 |
710 |
731 |
+3.10% |
26,200 |
2025/8/15 |
710 |
710 |
701 |
709 |
-0.14% |
5,000 |
2025/8/14 |
689 |
710 |
689 |
710 |
+3.50% |
20,900 |
2025/8/13 |
694 |
695 |
686 |
686 |
-1.15% |
17,200 |
2025/8/12 |
694 |
698 |
687 |
694 |
+0.87% |
19,600 |
2025/8/8 |
688 |
695 |
687 |
688 |
+0.00% |
14,000 |
2025/8/7 |
695 |
697 |
685 |
688 |
-0.43% |
32,800 |
2025/8/6 |
675 |
694 |
675 |
691 |
+2.67% |
42,200 |
2025/8/5 |
702 |
702 |
670 |
673 |
-5.74% |
279,700 |
2025/8/4 |
714 |
714 |
705 |
714 |
+16.29% |
258,400 |
2025/8/1 |
614 |
614 |
614 |
614 |
+19.46% |
22,400 |
2025/7/31 |
511 |
523 |
511 |
514 |
+0.00% |
10,800 |
2025/7/30 |
522 |
523 |
513 |
514 |
-0.96% |
12,600 |
2025/7/29 |
520 |
521 |
512 |
519 |
-0.19% |
7,500 |
2025/7/28 |
515 |
529 |
515 |
520 |
+1.17% |
13,600 |
2025/7/25 |
509 |
514 |
509 |
514 |
+0.19% |
3,000 |
2025/7/24 |
506 |
513 |
502 |
513 |
+0.79% |
5,900 |
2025/7/23 |
504 |
509 |
504 |
509 |
+0.99% |
2,700 |
2025/7/22 |
509 |
510 |
504 |
504 |
-0.59% |
5,500 |
2025/7/18 |
502 |
507 |
502 |
507 |
+1.20% |
4,000 |
2025/7/17 |
504 |
506 |
499 |
501 |
-0.60% |
9,400 |
2025/7/16 |
507 |
507 |
497 |
504 |
+0.00% |
8,400 |
2025/7/15 |
501 |
504 |
500 |
504 |
+0.60% |
1,700 |
2025/7/14 |
506 |
506 |
500 |
501 |
-1.76% |
600 |
2025/7/11 |
502 |
510 |
502 |
510 |
+1.59% |
5,400 |
2025/7/10 |
502 |
502 |
502 |
502 |
+0.00% |
500 |
2025/7/9 |
499 |
502 |
499 |
502 |
+0.60% |
2,000 |
2025/7/8 |
503 |
503 |
496 |
499 |
-0.80% |
5,400 |
2025/7/7 |
503 |
509 |
503 |
503 |
+0.00% |
1,800 |
2025/7/4 |
506 |
506 |
503 |
503 |
-0.59% |
2,300 |
2025/7/3 |
503 |
506 |
503 |
506 |
+0.00% |
1,900 |
2025/7/2 |
505 |
506 |
505 |
506 |
+0.20% |
2,000 |
2025/7/1 |
507 |
509 |
505 |
505 |
-0.20% |
800 |
2025/6/30 |
510 |
510 |
506 |
506 |
+0.20% |
6,100 |
2025/6/27 |
503 |
507 |
501 |
505 |
+0.40% |
6,500 |
2025/6/26 |
496 |
503 |
496 |
503 |
+0.20% |
400 |
2025/6/25 |
503 |
504 |
499 |
502 |
-0.20% |
9,000 |
2025/6/24 |
507 |
507 |
503 |
503 |
-1.37% |
3,100 |
2025/6/23 |
506 |
510 |
504 |
510 |
+1.39% |
8,400 |
2025/6/20 |
496 |
503 |
495 |
503 |
+0.80% |
2,100 |
2025/6/19 |
488 |
510 |
488 |
499 |
+2.67% |
19,600 |
2025/6/18 |
495 |
496 |
485 |
486 |
-1.82% |
5,200 |
2025/6/17 |
495 |
495 |
495 |
495 |
+0.00% |
200 |
2025/6/16 |
490 |
495 |
490 |
495 |
+1.64% |
700 |
2025/6/13 |
493 |
499 |
485 |
487 |
-1.62% |
7,900 |
2025/6/12 |
494 |
497 |
493 |
495 |
+0.00% |
800 |
2025/6/11 |
497 |
497 |
492 |
495 |
-0.40% |
2,600 |
2025/6/10 |
499 |
500 |
494 |
497 |
-0.20% |
2,100 |
2025/6/9 |
493 |
498 |
491 |
498 |
+1.01% |
4,300 |
2025/6/6 |
494 |
494 |
492 |
493 |
-0.40% |
3,300 |
2025/6/5 |
494 |
495 |
490 |
495 |
+0.20% |
3,900 |
2025/6/4 |
498 |
498 |
494 |
494 |
-0.80% |
1,100 |
2025/6/3 |
498 |
505 |
498 |
498 |
+0.00% |
6,200 |
2025/6/2 |
494 |
498 |
493 |
498 |
+0.61% |
7,600 |
2025/5/30 |
496 |
496 |
491 |
495 |
+0.20% |
3,900 |
2025/5/29 |
494 |
494 |
491 |
494 |
+0.82% |
2,600 |
2025/5/28 |
495 |
495 |
490 |
490 |
-0.41% |
2,800 |
2025/5/27 |
492 |
496 |
492 |
492 |
+0.20% |
1,600 |
2025/5/26 |
493 |
493 |
491 |
491 |
-0.41% |
1,300 |
2025/5/23 |
491 |
497 |
489 |
493 |
+0.41% |
2,700 |
2025/5/22 |
490 |
503 |
490 |
491 |
+0.20% |
9,200 |
2025/5/21 |
496 |
496 |
490 |
490 |
-1.21% |
1,000 |
2025/5/20 |
489 |
496 |
489 |
496 |
+1.22% |
4,200 |
2025/5/19 |
489 |
491 |
489 |
490 |
-0.61% |
2,300 |
2025/5/16 |
491 |
493 |
490 |
493 |
+0.20% |
3,300 |
2025/5/15 |
491 |
497 |
490 |
492 |
+0.00% |
2,500 |
2025/5/14 |
492 |
496 |
492 |
492 |
-0.20% |
1,400 |
2025/5/13 |
495 |
497 |
492 |
493 |
-0.20% |
6,600 |
2025/5/12 |
492 |
496 |
490 |
494 |
-0.60% |
3,600 |
2025/5/9 |
495 |
498 |
492 |
497 |
-0.40% |
9,000 |
2025/5/8 |
507 |
507 |
492 |
499 |
-3.11% |
28,100 |
2025/5/7 |
507 |
518 |
501 |
515 |
+3.21% |
84,100 |
2025/5/2 |
500 |
501 |
495 |
499 |
-0.20% |
8,600 |
2025/5/1 |
502 |
505 |
498 |
500 |
-0.60% |
7,200 |
2025/4/30 |
503 |
506 |
500 |
503 |
-0.79% |
3,400 |
2025/4/28 |
503 |
507 |
500 |
507 |
+2.01% |
7,100 |
2025/4/25 |
498 |
500 |
495 |
497 |
+1.22% |
1,100 |
2025/4/24 |
500 |
500 |
491 |
491 |
-0.41% |
14,600 |
2025/4/23 |
491 |
560 |
490 |
493 |
+0.41% |
795,000 |
2025/4/22 |
499 |
503 |
483 |
491 |
-1.60% |
5,600 |
2025/4/21 |
497 |
499 |
495 |
499 |
+0.81% |
3,700 |
2025/4/18 |
492 |
495 |
492 |
495 |
-0.40% |
1,500 |
2025/4/17 |
495 |
497 |
495 |
497 |
+0.40% |
1,500 |
2025/4/16 |
480 |
496 |
479 |
495 |
+4.43% |
8,300 |
2025/4/15 |
476 |
476 |
474 |
474 |
-1.04% |
600 |
2025/4/14 |
474 |
479 |
467 |
479 |
+2.13% |
2,400 |
2025/4/11 |
434 |
469 |
430 |
469 |
+6.59% |
4,400 |
2025/4/10 |
448 |
456 |
434 |
440 |
+2.09% |
1,700 |
2025/4/9 |
440 |
443 |
429 |
431 |
-5.48% |
10,600 |
2025/4/8 |
455 |
460 |
441 |
456 |
+7.80% |
8,200 |
2025/4/7 |
440 |
440 |
400 |
423 |
-8.84% |
28,800 |
2025/4/4 |
480 |
489 |
452 |
464 |
-4.33% |
10,600 |
2025/4/3 |
494 |
497 |
485 |
485 |
-2.81% |
6,000 |
2025/4/2 |
501 |
503 |
495 |
499 |
-0.20% |
3,300 |
2025/4/1 |
498 |
500 |
496 |
500 |
+0.81% |
5,200 |
2025/3/31 |
493 |
498 |
493 |
496 |
-0.60% |
2,700 |
2025/3/28 |
493 |
501 |
493 |
499 |
+0.20% |
1,900 |
2025/3/27 |
503 |
503 |
496 |
498 |
-0.60% |
800 |
2025/3/26 |
501 |
501 |
497 |
501 |
+0.40% |
3,400 |
2025/3/25 |
501 |
501 |
494 |
499 |
-0.40% |
5,800 |
2025/3/24 |
503 |
503 |
498 |
501 |
+0.00% |
2,300 |
2025/3/21 |
495 |
502 |
495 |
501 |
+1.21% |
2,600 |
|