日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/5 |
944 |
948 |
925 |
933 |
-2.10% |
135,400 |
2025/9/4 |
920 |
970 |
905 |
953 |
+8.91% |
458,500 |
2025/9/3 |
877 |
881 |
874 |
875 |
-0.46% |
57,600 |
2025/9/2 |
880 |
885 |
878 |
879 |
+0.00% |
24,200 |
2025/9/1 |
888 |
888 |
873 |
879 |
-1.24% |
79,000 |
2025/8/29 |
890 |
894 |
881 |
890 |
+0.34% |
41,600 |
2025/8/28 |
883 |
890 |
876 |
887 |
+0.57% |
64,700 |
2025/8/27 |
881 |
886 |
880 |
882 |
+0.11% |
34,500 |
2025/8/26 |
885 |
887 |
880 |
881 |
-0.68% |
50,500 |
2025/8/25 |
890 |
894 |
887 |
887 |
+0.45% |
42,700 |
2025/8/22 |
886 |
889 |
880 |
883 |
+0.11% |
59,500 |
2025/8/21 |
896 |
896 |
880 |
882 |
-1.45% |
68,500 |
2025/8/20 |
887 |
899 |
881 |
895 |
+0.90% |
48,800 |
2025/8/19 |
884 |
891 |
882 |
887 |
+0.34% |
66,800 |
2025/8/18 |
880 |
902 |
878 |
884 |
-1.23% |
144,600 |
2025/8/15 |
888 |
900 |
871 |
895 |
+2.52% |
314,300 |
2025/8/14 |
830 |
928 |
830 |
873 |
+5.18% |
940,000 |
2025/8/13 |
830 |
833 |
828 |
830 |
+0.00% |
61,800 |
2025/8/12 |
831 |
835 |
824 |
830 |
+0.73% |
122,700 |
2025/8/8 |
824 |
834 |
817 |
824 |
+1.48% |
132,200 |
2025/8/7 |
809 |
815 |
809 |
812 |
+0.37% |
35,400 |
2025/8/6 |
810 |
812 |
809 |
809 |
+0.00% |
28,500 |
2025/8/5 |
805 |
814 |
802 |
809 |
+0.62% |
58,600 |
2025/8/4 |
791 |
806 |
786 |
804 |
+0.25% |
92,000 |
2025/8/1 |
801 |
806 |
801 |
802 |
-0.25% |
41,400 |
2025/7/31 |
811 |
811 |
802 |
804 |
-0.74% |
66,200 |
2025/7/30 |
812 |
816 |
809 |
810 |
-0.37% |
33,700 |
2025/7/29 |
821 |
824 |
812 |
813 |
-0.49% |
68,900 |
2025/7/28 |
845 |
845 |
812 |
817 |
-3.20% |
198,000 |
2025/7/25 |
841 |
846 |
819 |
844 |
+2.18% |
165,800 |
2025/7/24 |
830 |
831 |
822 |
826 |
+0.36% |
37,500 |
2025/7/23 |
819 |
828 |
817 |
823 |
+0.86% |
45,100 |
2025/7/22 |
818 |
818 |
810 |
816 |
+0.49% |
28,000 |
2025/7/18 |
816 |
816 |
810 |
812 |
-0.25% |
25,800 |
2025/7/17 |
815 |
816 |
810 |
814 |
-0.25% |
23,700 |
2025/7/16 |
824 |
824 |
813 |
816 |
-1.09% |
55,600 |
2025/7/15 |
838 |
838 |
824 |
825 |
-1.67% |
32,800 |
2025/7/14 |
837 |
841 |
830 |
839 |
+0.24% |
31,300 |
2025/7/11 |
841 |
848 |
837 |
837 |
-0.48% |
43,500 |
2025/7/10 |
839 |
845 |
836 |
841 |
+0.36% |
30,500 |
2025/7/9 |
847 |
847 |
836 |
838 |
-0.12% |
50,200 |
2025/7/8 |
838 |
842 |
832 |
839 |
-0.47% |
55,400 |
2025/7/7 |
850 |
850 |
835 |
843 |
+0.72% |
84,200 |
2025/7/4 |
835 |
847 |
835 |
837 |
+0.97% |
79,300 |
2025/7/3 |
830 |
831 |
822 |
829 |
+1.34% |
47,100 |
2025/7/2 |
827 |
827 |
815 |
818 |
-0.85% |
33,600 |
2025/7/1 |
835 |
835 |
821 |
825 |
-0.36% |
51,700 |
2025/6/30 |
850 |
850 |
827 |
828 |
-0.96% |
107,400 |
2025/6/27 |
826 |
841 |
825 |
836 |
+2.20% |
63,600 |
2025/6/26 |
823 |
827 |
815 |
818 |
+0.37% |
60,200 |
2025/6/25 |
816 |
826 |
802 |
815 |
+2.39% |
101,000 |
2025/6/24 |
800 |
800 |
794 |
796 |
+0.63% |
31,000 |
2025/6/23 |
781 |
791 |
771 |
791 |
-0.13% |
76,900 |
2025/6/20 |
804 |
806 |
792 |
792 |
-1.49% |
55,300 |
2025/6/19 |
802 |
804 |
792 |
804 |
+0.00% |
64,900 |
2025/6/18 |
812 |
814 |
801 |
804 |
-0.74% |
41,300 |
2025/6/17 |
817 |
820 |
804 |
810 |
-0.86% |
44,000 |
2025/6/16 |
810 |
822 |
810 |
817 |
+1.36% |
48,900 |
2025/6/13 |
815 |
818 |
804 |
806 |
-1.10% |
35,300 |
2025/6/12 |
820 |
822 |
812 |
815 |
-0.61% |
28,500 |
2025/6/11 |
835 |
835 |
808 |
820 |
-1.32% |
101,600 |
2025/6/10 |
834 |
836 |
830 |
831 |
+0.12% |
42,200 |
2025/6/9 |
837 |
837 |
822 |
830 |
+0.36% |
62,300 |
2025/6/6 |
826 |
834 |
826 |
827 |
+0.12% |
41,300 |
2025/6/5 |
846 |
850 |
825 |
826 |
-3.17% |
109,700 |
2025/6/4 |
861 |
862 |
853 |
853 |
-0.23% |
15,600 |
2025/6/3 |
859 |
867 |
855 |
855 |
-0.47% |
28,100 |
2025/6/2 |
859 |
863 |
856 |
859 |
+0.70% |
30,900 |
2025/5/30 |
877 |
877 |
853 |
853 |
-1.04% |
77,400 |
2025/5/29 |
848 |
866 |
842 |
862 |
+2.38% |
116,100 |
2025/5/28 |
856 |
863 |
838 |
842 |
-1.41% |
96,100 |
2025/5/27 |
854 |
857 |
850 |
854 |
+0.35% |
40,500 |
2025/5/26 |
847 |
858 |
847 |
851 |
+0.71% |
41,700 |
2025/5/23 |
855 |
859 |
845 |
845 |
-1.63% |
75,100 |
2025/5/22 |
866 |
872 |
848 |
859 |
-1.49% |
100,600 |
2025/5/21 |
876 |
882 |
868 |
872 |
-0.80% |
83,500 |
2025/5/20 |
871 |
889 |
864 |
879 |
+1.27% |
92,100 |
2025/5/19 |
878 |
878 |
861 |
868 |
-0.12% |
79,400 |
2025/5/16 |
841 |
880 |
840 |
869 |
+3.33% |
178,800 |
2025/5/15 |
850 |
860 |
826 |
841 |
-1.06% |
194,200 |
2025/5/14 |
854 |
860 |
841 |
850 |
-0.47% |
65,700 |
2025/5/13 |
866 |
873 |
841 |
854 |
-0.12% |
78,500 |
2025/5/12 |
845 |
872 |
845 |
855 |
+3.01% |
91,000 |
2025/5/9 |
839 |
844 |
830 |
830 |
-0.60% |
53,300 |
2025/5/8 |
840 |
841 |
818 |
835 |
+0.48% |
59,200 |
2025/5/7 |
815 |
832 |
809 |
831 |
+3.88% |
57,000 |
2025/5/2 |
801 |
807 |
800 |
800 |
+0.13% |
19,600 |
2025/5/1 |
815 |
815 |
799 |
799 |
-0.99% |
46,700 |
2025/4/30 |
811 |
816 |
807 |
807 |
-1.34% |
25,900 |
2025/4/28 |
818 |
825 |
815 |
818 |
+1.24% |
50,200 |
2025/4/25 |
799 |
813 |
793 |
808 |
+2.28% |
72,300 |
2025/4/24 |
789 |
797 |
787 |
790 |
+1.28% |
31,900 |
2025/4/23 |
798 |
798 |
780 |
780 |
-0.38% |
40,900 |
2025/4/22 |
775 |
788 |
775 |
783 |
+0.64% |
52,400 |
2025/4/21 |
785 |
789 |
770 |
778 |
-0.89% |
48,300 |
2025/4/18 |
774 |
785 |
774 |
785 |
+1.42% |
52,900 |
2025/4/17 |
766 |
778 |
763 |
774 |
+1.31% |
40,900 |
2025/4/16 |
764 |
788 |
761 |
764 |
+0.13% |
90,600 |
2025/4/15 |
770 |
773 |
763 |
763 |
+0.13% |
28,100 |
2025/4/14 |
784 |
790 |
762 |
762 |
+1.06% |
83,100 |
2025/4/11 |
742 |
766 |
739 |
754 |
-2.33% |
112,500 |
2025/4/10 |
775 |
779 |
740 |
772 |
+10.29% |
194,000 |
2025/4/9 |
718 |
726 |
686 |
700 |
-5.53% |
266,800 |
2025/4/8 |
708 |
745 |
700 |
741 |
+10.60% |
315,100 |
2025/4/7 |
748 |
760 |
659 |
670 |
-16.25% |
536,600 |
2025/4/4 |
801 |
838 |
779 |
800 |
-1.36% |
237,100 |
2025/4/3 |
816 |
841 |
807 |
811 |
-4.59% |
122,700 |
2025/4/2 |
934 |
936 |
843 |
850 |
-10.24% |
162,100 |
2025/4/1 |
934 |
947 |
934 |
947 |
+1.28% |
211,400 |
2025/3/31 |
933 |
938 |
931 |
935 |
+0.11% |
206,000 |
2025/3/28 |
939 |
948 |
931 |
934 |
-2.91% |
219,000 |
2025/3/27 |
961 |
963 |
958 |
962 |
+0.21% |
160,400 |
2025/3/26 |
962 |
966 |
959 |
960 |
-0.31% |
125,600 |
2025/3/25 |
961 |
964 |
961 |
963 |
+0.21% |
110,600 |
2025/3/24 |
961 |
964 |
961 |
961 |
-0.10% |
403,400 |
2025/3/21 |
960 |
963 |
959 |
962 |
-0.10% |
98,300 |
2025/3/19 |
959 |
964 |
958 |
963 |
+0.21% |
73,300 |
2025/3/18 |
955 |
964 |
952 |
961 |
+1.26% |
102,300 |
2025/3/17 |
947 |
955 |
947 |
949 |
+0.42% |
81,800 |
2025/3/14 |
944 |
949 |
942 |
945 |
+0.00% |
66,500 |
2025/3/13 |
946 |
950 |
945 |
945 |
+0.00% |
50,100 |
2025/3/12 |
941 |
952 |
941 |
945 |
+0.64% |
157,800 |
2025/3/11 |
939 |
942 |
936 |
939 |
-0.11% |
154,100 |
|