日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/10/17 |
670 |
684 |
652 |
663 |
+2.79% |
216,200 |
2025/10/16 |
644 |
648 |
631 |
645 |
+1.26% |
14,400 |
2025/10/15 |
621 |
645 |
619 |
637 |
+3.07% |
45,900 |
2025/10/14 |
618 |
637 |
607 |
618 |
-2.37% |
73,100 |
2025/10/10 |
658 |
659 |
631 |
633 |
-3.95% |
63,400 |
2025/10/9 |
661 |
663 |
658 |
659 |
-0.30% |
21,200 |
2025/10/8 |
662 |
671 |
660 |
661 |
-0.60% |
13,800 |
2025/10/7 |
676 |
676 |
663 |
665 |
-0.75% |
11,500 |
2025/10/6 |
669 |
674 |
663 |
670 |
+1.67% |
15,300 |
2025/10/3 |
646 |
664 |
646 |
659 |
+1.85% |
19,800 |
2025/10/2 |
655 |
661 |
647 |
647 |
-1.82% |
41,700 |
2025/10/1 |
680 |
681 |
659 |
659 |
-2.66% |
68,800 |
2025/9/30 |
691 |
691 |
673 |
677 |
-2.45% |
28,800 |
2025/9/29 |
713 |
713 |
693 |
694 |
-1.98% |
17,200 |
2025/9/26 |
694 |
708 |
693 |
708 |
+2.76% |
25,300 |
2025/9/25 |
713 |
719 |
688 |
689 |
-0.29% |
29,500 |
2025/9/24 |
690 |
692 |
680 |
691 |
+0.44% |
40,700 |
2025/9/22 |
680 |
691 |
678 |
688 |
+1.93% |
52,100 |
2025/9/19 |
668 |
675 |
658 |
675 |
+1.35% |
23,900 |
2025/9/18 |
669 |
670 |
663 |
666 |
-0.60% |
17,400 |
2025/9/17 |
676 |
676 |
666 |
670 |
-0.89% |
27,200 |
2025/9/16 |
677 |
682 |
671 |
676 |
-0.59% |
23,500 |
2025/9/12 |
690 |
690 |
676 |
680 |
-0.44% |
36,400 |
2025/9/11 |
680 |
684 |
676 |
683 |
+0.44% |
21,700 |
2025/9/10 |
684 |
686 |
676 |
680 |
+0.00% |
20,800 |
2025/9/9 |
692 |
692 |
672 |
680 |
-0.29% |
17,900 |
2025/9/8 |
674 |
686 |
671 |
682 |
+1.79% |
32,400 |
2025/9/5 |
678 |
678 |
666 |
670 |
-1.03% |
21,300 |
2025/9/4 |
666 |
677 |
666 |
677 |
+1.04% |
15,300 |
2025/9/3 |
683 |
690 |
664 |
670 |
-2.05% |
39,400 |
2025/9/2 |
676 |
686 |
673 |
684 |
+1.03% |
38,300 |
2025/9/1 |
696 |
696 |
675 |
677 |
-3.01% |
42,600 |
2025/8/29 |
686 |
707 |
686 |
698 |
+1.31% |
36,500 |
2025/8/28 |
700 |
700 |
684 |
689 |
-1.43% |
33,900 |
2025/8/27 |
705 |
720 |
690 |
699 |
+1.30% |
45,700 |
2025/8/26 |
680 |
695 |
680 |
690 |
+1.92% |
33,400 |
2025/8/25 |
668 |
678 |
647 |
677 |
+3.20% |
70,400 |
2025/8/22 |
637 |
658 |
629 |
656 |
+3.47% |
94,800 |
2025/8/21 |
648 |
660 |
628 |
634 |
-2.16% |
94,900 |
2025/8/20 |
648 |
649 |
642 |
648 |
+0.15% |
17,400 |
2025/8/19 |
643 |
647 |
632 |
647 |
+0.78% |
32,300 |
2025/8/18 |
630 |
642 |
630 |
642 |
+2.07% |
27,900 |
2025/8/15 |
625 |
630 |
620 |
629 |
+0.64% |
27,600 |
2025/8/14 |
626 |
630 |
616 |
625 |
-1.11% |
39,300 |
2025/8/13 |
627 |
639 |
627 |
632 |
+0.80% |
24,400 |
2025/8/12 |
621 |
635 |
621 |
627 |
-0.16% |
60,200 |
2025/8/8 |
663 |
669 |
625 |
628 |
-5.14% |
207,300 |
2025/8/7 |
566 |
662 |
566 |
662 |
+17.79% |
632,000 |
2025/8/6 |
562 |
564 |
545 |
562 |
+0.00% |
18,300 |
2025/8/5 |
548 |
565 |
548 |
562 |
+2.93% |
18,300 |
2025/8/4 |
550 |
553 |
542 |
546 |
-2.50% |
17,500 |
2025/8/1 |
541 |
560 |
539 |
560 |
+4.28% |
29,700 |
2025/7/31 |
540 |
542 |
534 |
537 |
-0.92% |
11,500 |
2025/7/30 |
545 |
546 |
536 |
542 |
-0.37% |
8,900 |
2025/7/29 |
535 |
546 |
534 |
544 |
+1.68% |
14,600 |
2025/7/28 |
535 |
540 |
530 |
535 |
+0.38% |
10,600 |
2025/7/25 |
537 |
537 |
520 |
533 |
+0.95% |
22,500 |
2025/7/24 |
521 |
530 |
518 |
528 |
+0.96% |
18,600 |
2025/7/23 |
534 |
535 |
523 |
523 |
-1.69% |
17,900 |
2025/7/22 |
542 |
542 |
526 |
532 |
-2.39% |
33,300 |
2025/7/18 |
533 |
545 |
531 |
545 |
+1.30% |
42,100 |
2025/7/17 |
537 |
545 |
528 |
538 |
+0.94% |
43,600 |
2025/7/16 |
521 |
540 |
520 |
533 |
+1.72% |
42,100 |
2025/7/15 |
513 |
529 |
512 |
524 |
+2.14% |
23,500 |
2025/7/14 |
515 |
516 |
513 |
513 |
-0.39% |
7,100 |
2025/7/11 |
515 |
517 |
512 |
515 |
+0.59% |
28,900 |
2025/7/10 |
510 |
514 |
510 |
512 |
+0.59% |
8,300 |
2025/7/9 |
512 |
515 |
508 |
509 |
+0.00% |
16,600 |
2025/7/8 |
507 |
516 |
507 |
509 |
+0.39% |
8,400 |
2025/7/7 |
503 |
507 |
502 |
507 |
+0.20% |
6,700 |
2025/7/4 |
505 |
508 |
505 |
506 |
-0.20% |
2,100 |
2025/7/3 |
503 |
508 |
503 |
507 |
+0.60% |
4,000 |
2025/7/2 |
503 |
509 |
503 |
504 |
+0.00% |
13,800 |
2025/7/1 |
514 |
514 |
504 |
504 |
-1.37% |
6,500 |
2025/6/30 |
505 |
512 |
505 |
511 |
+0.79% |
6,100 |
2025/6/27 |
507 |
515 |
506 |
507 |
-1.55% |
17,700 |
2025/6/26 |
516 |
525 |
514 |
515 |
-0.58% |
38,500 |
2025/6/25 |
529 |
529 |
517 |
518 |
-0.96% |
14,700 |
2025/6/24 |
524 |
525 |
519 |
523 |
+0.58% |
8,100 |
2025/6/23 |
520 |
523 |
515 |
520 |
-0.38% |
15,800 |
2025/6/20 |
518 |
522 |
517 |
522 |
+0.77% |
7,200 |
2025/6/19 |
515 |
521 |
514 |
518 |
+0.39% |
10,400 |
2025/6/18 |
514 |
516 |
514 |
516 |
+0.39% |
4,400 |
2025/6/17 |
515 |
519 |
511 |
514 |
-0.39% |
15,600 |
2025/6/16 |
517 |
517 |
515 |
516 |
+0.39% |
4,100 |
2025/6/13 |
520 |
520 |
512 |
514 |
+0.19% |
7,000 |
2025/6/12 |
518 |
518 |
510 |
513 |
-0.19% |
6,100 |
2025/6/11 |
517 |
519 |
511 |
514 |
-0.58% |
5,600 |
2025/6/10 |
514 |
517 |
510 |
517 |
+0.58% |
7,400 |
2025/6/9 |
516 |
518 |
510 |
514 |
-0.39% |
13,400 |
2025/6/6 |
518 |
519 |
516 |
516 |
-0.19% |
4,600 |
2025/6/5 |
519 |
521 |
517 |
517 |
-0.96% |
4,700 |
2025/6/4 |
520 |
522 |
519 |
522 |
+0.19% |
4,900 |
2025/6/3 |
518 |
523 |
518 |
521 |
+0.58% |
14,700 |
2025/6/2 |
520 |
521 |
516 |
518 |
+0.39% |
7,700 |
2025/5/30 |
517 |
520 |
516 |
516 |
-0.39% |
7,700 |
2025/5/29 |
520 |
521 |
518 |
518 |
-0.19% |
6,000 |
2025/5/28 |
522 |
522 |
519 |
519 |
+0.00% |
4,000 |
2025/5/27 |
519 |
520 |
516 |
519 |
+0.58% |
3,200 |
2025/5/26 |
520 |
522 |
511 |
516 |
-0.39% |
30,700 |
2025/5/23 |
516 |
519 |
514 |
518 |
+0.58% |
6,200 |
2025/5/22 |
512 |
519 |
511 |
515 |
+0.00% |
10,400 |
2025/5/21 |
517 |
517 |
513 |
515 |
+0.19% |
16,100 |
2025/5/20 |
518 |
518 |
513 |
514 |
+0.00% |
14,400 |
2025/5/19 |
515 |
519 |
514 |
514 |
+0.59% |
13,600 |
2025/5/16 |
509 |
517 |
509 |
511 |
+0.99% |
22,900 |
2025/5/15 |
501 |
511 |
501 |
506 |
+0.00% |
25,200 |
2025/5/14 |
514 |
514 |
504 |
506 |
+0.40% |
33,400 |
2025/5/13 |
556 |
559 |
494 |
504 |
-8.86% |
201,000 |
2025/5/12 |
552 |
556 |
544 |
553 |
+0.91% |
35,000 |
2025/5/9 |
544 |
552 |
541 |
548 |
+1.11% |
15,000 |
2025/5/8 |
542 |
542 |
539 |
542 |
+0.18% |
6,600 |
2025/5/7 |
540 |
541 |
534 |
541 |
+1.12% |
10,200 |
2025/5/2 |
531 |
536 |
528 |
535 |
+0.56% |
7,400 |
2025/5/1 |
530 |
535 |
528 |
532 |
+1.72% |
10,300 |
2025/4/30 |
525 |
528 |
522 |
523 |
-0.19% |
10,900 |
2025/4/28 |
519 |
525 |
517 |
524 |
+0.58% |
5,500 |
2025/4/25 |
527 |
528 |
520 |
521 |
+0.77% |
13,600 |
2025/4/24 |
516 |
521 |
512 |
517 |
+0.00% |
7,500 |
2025/4/23 |
527 |
530 |
513 |
517 |
-1.15% |
14,100 |
2025/4/22 |
533 |
533 |
519 |
523 |
-1.51% |
10,700 |
2025/4/21 |
525 |
532 |
519 |
531 |
+0.57% |
22,400 |
2025/4/18 |
512 |
529 |
512 |
528 |
+2.52% |
15,600 |
|