日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/19 |
745 |
779 |
740 |
770 |
+3.63% |
51,300 |
2025/9/18 |
752 |
752 |
735 |
743 |
-1.20% |
22,800 |
2025/9/17 |
751 |
758 |
749 |
752 |
+0.13% |
10,000 |
2025/9/16 |
749 |
762 |
743 |
751 |
+1.49% |
17,700 |
2025/9/12 |
733 |
743 |
729 |
740 |
+0.54% |
15,300 |
2025/9/11 |
770 |
770 |
715 |
736 |
-4.66% |
303,100 |
2025/9/10 |
775 |
779 |
770 |
772 |
-0.39% |
6,900 |
2025/9/9 |
791 |
792 |
772 |
775 |
-2.15% |
16,800 |
2025/9/8 |
761 |
798 |
761 |
792 |
+5.04% |
29,900 |
2025/9/5 |
799 |
802 |
754 |
754 |
-6.80% |
46,400 |
2025/9/4 |
800 |
809 |
793 |
809 |
+2.41% |
29,600 |
2025/9/3 |
770 |
791 |
758 |
790 |
+1.94% |
35,100 |
2025/9/2 |
745 |
777 |
731 |
775 |
+4.03% |
49,800 |
2025/9/1 |
719 |
745 |
700 |
745 |
+4.93% |
39,900 |
2025/8/29 |
695 |
712 |
688 |
710 |
+3.20% |
25,500 |
2025/8/28 |
681 |
694 |
681 |
688 |
+1.78% |
15,400 |
2025/8/27 |
678 |
692 |
673 |
676 |
+1.20% |
14,200 |
2025/8/26 |
686 |
686 |
668 |
668 |
-1.76% |
21,200 |
2025/8/25 |
699 |
699 |
680 |
680 |
+0.00% |
24,600 |
2025/8/22 |
675 |
682 |
668 |
680 |
+0.44% |
18,700 |
2025/8/21 |
683 |
691 |
677 |
677 |
-0.88% |
10,200 |
2025/8/20 |
700 |
700 |
682 |
683 |
-1.73% |
14,900 |
2025/8/19 |
681 |
695 |
679 |
695 |
+1.61% |
15,800 |
2025/8/18 |
690 |
694 |
682 |
684 |
-0.73% |
12,400 |
2025/8/15 |
706 |
706 |
679 |
689 |
-4.31% |
45,100 |
2025/8/14 |
679 |
720 |
656 |
720 |
+12.32% |
156,400 |
2025/8/13 |
653 |
653 |
633 |
641 |
-1.84% |
19,500 |
2025/8/12 |
653 |
665 |
653 |
653 |
-1.51% |
11,300 |
2025/8/8 |
675 |
683 |
654 |
663 |
-2.50% |
17,600 |
2025/8/7 |
686 |
687 |
679 |
680 |
-0.73% |
9,200 |
2025/8/6 |
680 |
685 |
679 |
685 |
+0.29% |
5,600 |
2025/8/5 |
695 |
695 |
682 |
683 |
-1.30% |
5,300 |
2025/8/4 |
673 |
692 |
673 |
692 |
+2.22% |
10,400 |
2025/8/1 |
685 |
686 |
676 |
677 |
-1.17% |
7,900 |
2025/7/31 |
690 |
690 |
682 |
685 |
-0.72% |
8,500 |
2025/7/30 |
698 |
699 |
686 |
690 |
-1.15% |
9,700 |
2025/7/29 |
700 |
700 |
688 |
698 |
-0.29% |
7,700 |
2025/7/28 |
700 |
700 |
690 |
700 |
+0.57% |
7,300 |
2025/7/25 |
695 |
700 |
695 |
696 |
-0.43% |
8,900 |
2025/7/24 |
694 |
700 |
687 |
699 |
+2.19% |
10,600 |
2025/7/23 |
697 |
700 |
679 |
684 |
-1.72% |
16,100 |
2025/7/22 |
673 |
698 |
672 |
696 |
+3.57% |
19,900 |
2025/7/18 |
680 |
683 |
665 |
672 |
-0.74% |
7,100 |
2025/7/17 |
674 |
680 |
672 |
677 |
+0.45% |
5,000 |
2025/7/16 |
680 |
680 |
666 |
674 |
-0.88% |
6,100 |
2025/7/15 |
676 |
690 |
672 |
680 |
+1.19% |
67,300 |
2025/7/14 |
680 |
680 |
672 |
672 |
+0.15% |
4,700 |
2025/7/11 |
667 |
688 |
667 |
671 |
+0.60% |
17,400 |
2025/7/10 |
660 |
667 |
653 |
667 |
+0.91% |
4,100 |
2025/7/9 |
642 |
661 |
640 |
661 |
+2.96% |
8,500 |
2025/7/8 |
650 |
655 |
635 |
642 |
-0.31% |
13,300 |
2025/7/7 |
650 |
651 |
634 |
644 |
-0.77% |
9,900 |
2025/7/4 |
650 |
650 |
646 |
649 |
-0.15% |
2,300 |
2025/7/3 |
650 |
650 |
642 |
650 |
+1.56% |
4,400 |
2025/7/2 |
655 |
658 |
627 |
640 |
-1.84% |
8,900 |
2025/7/1 |
653 |
653 |
642 |
652 |
-0.76% |
6,600 |
2025/6/30 |
660 |
675 |
652 |
657 |
+1.08% |
19,000 |
2025/6/27 |
665 |
668 |
650 |
650 |
-1.81% |
16,300 |
2025/6/26 |
641 |
676 |
636 |
662 |
+4.75% |
97,800 |
2025/6/25 |
630 |
640 |
630 |
632 |
+0.32% |
7,500 |
2025/6/24 |
632 |
635 |
625 |
630 |
+1.29% |
4,800 |
2025/6/23 |
618 |
624 |
616 |
622 |
+0.65% |
15,700 |
2025/6/20 |
618 |
620 |
617 |
618 |
+0.00% |
2,900 |
2025/6/19 |
622 |
622 |
615 |
618 |
-0.64% |
2,900 |
2025/6/18 |
622 |
623 |
622 |
622 |
+0.00% |
1,500 |
2025/6/17 |
620 |
630 |
620 |
622 |
+0.48% |
4,800 |
2025/6/16 |
611 |
627 |
611 |
619 |
+0.49% |
8,900 |
2025/6/13 |
629 |
629 |
610 |
616 |
-2.07% |
9,000 |
2025/6/12 |
630 |
634 |
626 |
629 |
-0.79% |
5,600 |
2025/6/11 |
635 |
639 |
632 |
634 |
-0.31% |
7,300 |
2025/6/10 |
644 |
644 |
636 |
636 |
-0.62% |
7,200 |
2025/6/9 |
626 |
646 |
625 |
640 |
+2.24% |
18,500 |
2025/6/6 |
624 |
626 |
621 |
626 |
+1.13% |
5,000 |
2025/6/5 |
603 |
620 |
602 |
619 |
+3.00% |
20,800 |
2025/6/4 |
602 |
602 |
597 |
601 |
+0.67% |
6,200 |
2025/6/3 |
600 |
601 |
596 |
597 |
-0.50% |
4,600 |
2025/6/2 |
606 |
608 |
599 |
600 |
-1.15% |
4,300 |
2025/5/30 |
600 |
607 |
596 |
607 |
+1.34% |
8,200 |
2025/5/29 |
602 |
602 |
599 |
599 |
-0.17% |
2,800 |
2025/5/28 |
601 |
606 |
600 |
600 |
-0.17% |
8,400 |
2025/5/27 |
602 |
603 |
600 |
601 |
+0.00% |
2,400 |
2025/5/26 |
602 |
602 |
599 |
601 |
+0.00% |
3,700 |
2025/5/23 |
599 |
602 |
595 |
601 |
+0.33% |
4,200 |
2025/5/22 |
604 |
604 |
598 |
599 |
-0.83% |
3,500 |
2025/5/21 |
605 |
605 |
600 |
604 |
-0.17% |
2,500 |
2025/5/20 |
590 |
608 |
590 |
605 |
+3.07% |
11,300 |
2025/5/19 |
599 |
608 |
585 |
587 |
-1.18% |
25,500 |
2025/5/16 |
595 |
595 |
579 |
594 |
-0.67% |
10,700 |
2025/5/15 |
597 |
598 |
590 |
598 |
+0.00% |
7,500 |
2025/5/14 |
588 |
610 |
588 |
598 |
+1.53% |
30,800 |
2025/5/13 |
595 |
597 |
583 |
589 |
+0.51% |
8,600 |
2025/5/12 |
595 |
597 |
586 |
586 |
-1.35% |
6,600 |
2025/5/9 |
599 |
599 |
588 |
594 |
-1.16% |
9,400 |
2025/5/8 |
603 |
608 |
599 |
601 |
-0.17% |
11,400 |
2025/5/7 |
598 |
610 |
585 |
602 |
+0.67% |
26,000 |
2025/5/2 |
574 |
598 |
574 |
598 |
+4.18% |
46,200 |
2025/5/1 |
579 |
581 |
574 |
574 |
-1.20% |
3,400 |
2025/4/30 |
586 |
586 |
577 |
581 |
-0.85% |
6,700 |
2025/4/28 |
562 |
586 |
562 |
586 |
+4.46% |
18,900 |
2025/4/25 |
551 |
565 |
548 |
561 |
+2.75% |
14,100 |
2025/4/24 |
548 |
548 |
546 |
546 |
-0.36% |
4,900 |
2025/4/23 |
548 |
550 |
544 |
548 |
+0.74% |
2,800 |
2025/4/22 |
550 |
551 |
543 |
544 |
-1.09% |
4,100 |
2025/4/21 |
549 |
554 |
547 |
550 |
+1.29% |
7,900 |
2025/4/18 |
546 |
548 |
543 |
543 |
+0.00% |
3,500 |
2025/4/17 |
537 |
545 |
537 |
543 |
+1.12% |
2,200 |
2025/4/16 |
542 |
543 |
536 |
537 |
-1.29% |
2,400 |
2025/4/15 |
554 |
554 |
526 |
544 |
-2.16% |
8,700 |
2025/4/14 |
533 |
567 |
533 |
556 |
+5.30% |
19,400 |
2025/4/11 |
512 |
528 |
512 |
528 |
-0.75% |
5,300 |
2025/4/10 |
532 |
540 |
532 |
532 |
+3.30% |
6,600 |
2025/4/9 |
527 |
530 |
511 |
515 |
-3.20% |
19,300 |
2025/4/8 |
518 |
544 |
518 |
532 |
+6.19% |
6,100 |
2025/4/7 |
500 |
528 |
499 |
501 |
-6.00% |
30,300 |
2025/4/4 |
541 |
542 |
526 |
533 |
-2.20% |
16,100 |
2025/4/3 |
542 |
559 |
542 |
545 |
-1.45% |
17,300 |
2025/4/2 |
563 |
563 |
550 |
553 |
-1.78% |
6,000 |
2025/4/1 |
565 |
573 |
562 |
563 |
-0.35% |
7,100 |
2025/3/31 |
573 |
574 |
565 |
565 |
-1.40% |
7,200 |
2025/3/28 |
572 |
579 |
572 |
573 |
+0.17% |
5,000 |
2025/3/27 |
576 |
578 |
570 |
572 |
-0.69% |
4,900 |
2025/3/26 |
579 |
580 |
576 |
576 |
-0.35% |
4,000 |
2025/3/25 |
584 |
584 |
578 |
578 |
-0.52% |
6,700 |
|