日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
895 |
935 |
893 |
903 |
+1.12% |
19,100 |
2025/9/17 |
906 |
916 |
893 |
893 |
-1.87% |
15,800 |
2025/9/16 |
911 |
922 |
903 |
910 |
-1.73% |
27,400 |
2025/9/12 |
964 |
1,005 |
926 |
926 |
-5.32% |
83,000 |
2025/9/11 |
961 |
1,050 |
942 |
978 |
+0.20% |
188,600 |
2025/9/10 |
902 |
1,037 |
889 |
976 |
+10.03% |
361,600 |
2025/9/9 |
900 |
900 |
886 |
887 |
+0.23% |
6,300 |
2025/9/8 |
925 |
934 |
877 |
885 |
-4.84% |
40,600 |
2025/9/5 |
876 |
989 |
876 |
930 |
+6.77% |
261,400 |
2025/9/4 |
865 |
876 |
864 |
871 |
+0.69% |
8,000 |
2025/9/3 |
868 |
870 |
860 |
865 |
-0.35% |
6,700 |
2025/9/2 |
868 |
868 |
862 |
868 |
+0.58% |
1,600 |
2025/9/1 |
863 |
870 |
858 |
863 |
+0.00% |
6,200 |
2025/8/29 |
863 |
870 |
858 |
863 |
+0.35% |
7,900 |
2025/8/28 |
868 |
869 |
860 |
860 |
-0.69% |
7,800 |
2025/8/27 |
876 |
879 |
863 |
866 |
-1.37% |
12,700 |
2025/8/26 |
872 |
894 |
866 |
878 |
+1.39% |
17,200 |
2025/8/25 |
863 |
873 |
860 |
866 |
+0.12% |
12,200 |
2025/8/22 |
876 |
876 |
865 |
865 |
-0.57% |
6,900 |
2025/8/21 |
866 |
880 |
863 |
870 |
+1.16% |
9,000 |
2025/8/20 |
865 |
952 |
860 |
860 |
-0.46% |
153,700 |
2025/8/19 |
871 |
873 |
861 |
864 |
+0.00% |
8,800 |
2025/8/18 |
853 |
875 |
845 |
864 |
+1.65% |
29,100 |
2025/8/15 |
895 |
895 |
843 |
850 |
-5.03% |
91,100 |
2025/8/14 |
922 |
930 |
890 |
895 |
-2.93% |
49,500 |
2025/8/13 |
901 |
1,028 |
889 |
922 |
+1.88% |
293,400 |
2025/8/12 |
1,175 |
1,505 |
905 |
905 |
-24.90% |
465,000 |
2025/8/8 |
1,156 |
1,365 |
1,012 |
1,205 |
+0.08% |
401,000 |
2025/8/7 |
972 |
1,204 |
923 |
1,204 |
+20.16% |
103,600 |
2025/8/6 |
979 |
1,076 |
965 |
1,002 |
+7.28% |
184,000 |
2025/8/5 |
785 |
934 |
785 |
934 |
+19.13% |
159,500 |
2025/8/4 |
802 |
802 |
779 |
784 |
-2.85% |
12,100 |
2025/8/1 |
806 |
812 |
806 |
807 |
+0.12% |
900 |
2025/7/31 |
809 |
809 |
806 |
806 |
-0.37% |
400 |
2025/7/30 |
800 |
816 |
800 |
809 |
+0.50% |
2,300 |
2025/7/29 |
796 |
821 |
793 |
805 |
+1.13% |
13,200 |
2025/7/28 |
794 |
800 |
794 |
796 |
+0.38% |
4,500 |
2025/7/25 |
791 |
793 |
787 |
793 |
+0.38% |
600 |
2025/7/24 |
794 |
798 |
789 |
790 |
+0.64% |
4,200 |
2025/7/23 |
791 |
795 |
777 |
785 |
-0.76% |
1,500 |
2025/7/22 |
780 |
791 |
775 |
791 |
+1.41% |
2,800 |
2025/7/18 |
779 |
780 |
777 |
780 |
-0.38% |
900 |
2025/7/17 |
780 |
785 |
775 |
783 |
+0.38% |
2,800 |
2025/7/16 |
784 |
784 |
777 |
780 |
+0.13% |
2,100 |
2025/7/15 |
781 |
781 |
775 |
779 |
-0.13% |
4,200 |
2025/7/14 |
777 |
784 |
777 |
780 |
+0.52% |
4,400 |
2025/7/11 |
780 |
783 |
776 |
776 |
-0.64% |
7,300 |
2025/7/10 |
792 |
792 |
780 |
781 |
-2.01% |
3,700 |
2025/7/9 |
786 |
819 |
779 |
797 |
+2.31% |
29,400 |
2025/7/8 |
776 |
780 |
775 |
779 |
+0.39% |
4,400 |
2025/7/7 |
776 |
780 |
776 |
776 |
+0.00% |
2,500 |
2025/7/4 |
780 |
780 |
776 |
776 |
-0.51% |
1,700 |
2025/7/3 |
780 |
780 |
776 |
780 |
+0.00% |
1,700 |
2025/7/2 |
775 |
780 |
775 |
780 |
+0.00% |
1,100 |
2025/7/1 |
777 |
780 |
775 |
780 |
+0.39% |
2,300 |
2025/6/30 |
778 |
785 |
777 |
777 |
-0.13% |
1,500 |
2025/6/27 |
774 |
785 |
774 |
778 |
+0.13% |
2,100 |
2025/6/26 |
775 |
779 |
775 |
777 |
-0.26% |
2,700 |
2025/6/25 |
780 |
781 |
779 |
779 |
-0.13% |
600 |
2025/6/24 |
785 |
785 |
779 |
780 |
-0.64% |
2,000 |
2025/6/23 |
787 |
787 |
785 |
785 |
-0.25% |
3,300 |
2025/6/20 |
785 |
787 |
780 |
787 |
+0.25% |
3,300 |
2025/6/19 |
772 |
792 |
772 |
785 |
+1.82% |
5,800 |
2025/6/18 |
780 |
780 |
771 |
771 |
-0.26% |
1,100 |
2025/6/17 |
778 |
778 |
773 |
773 |
-0.64% |
1,200 |
2025/6/16 |
773 |
778 |
771 |
778 |
+0.65% |
1,300 |
2025/6/13 |
773 |
779 |
771 |
773 |
-0.26% |
500 |
2025/6/12 |
775 |
782 |
763 |
775 |
-0.13% |
1,400 |
2025/6/11 |
776 |
786 |
776 |
776 |
+0.13% |
2,000 |
2025/6/10 |
773 |
775 |
770 |
775 |
+0.26% |
1,600 |
2025/6/9 |
773 |
784 |
773 |
773 |
+0.00% |
1,600 |
2025/6/6 |
778 |
778 |
773 |
773 |
-0.13% |
600 |
2025/6/5 |
772 |
779 |
772 |
774 |
-0.13% |
1,100 |
2025/6/4 |
780 |
786 |
774 |
775 |
-0.13% |
1,100 |
2025/6/3 |
776 |
778 |
776 |
776 |
+0.00% |
400 |
2025/6/2 |
782 |
788 |
776 |
776 |
-1.52% |
1,000 |
2025/5/30 |
779 |
788 |
779 |
788 |
+1.03% |
800 |
2025/5/29 |
781 |
784 |
777 |
780 |
+0.00% |
3,000 |
2025/5/28 |
784 |
784 |
780 |
780 |
+0.00% |
1,000 |
2025/5/27 |
784 |
792 |
780 |
780 |
-0.89% |
1,700 |
2025/5/26 |
781 |
798 |
781 |
787 |
+0.77% |
1,000 |
2025/5/23 |
786 |
787 |
781 |
781 |
-1.26% |
1,000 |
2025/5/22 |
783 |
796 |
781 |
791 |
+0.00% |
1,600 |
2025/5/21 |
799 |
800 |
791 |
791 |
-1.00% |
800 |
2025/5/20 |
794 |
802 |
790 |
799 |
+0.63% |
1,000 |
2025/5/19 |
801 |
801 |
794 |
794 |
-0.87% |
800 |
2025/5/16 |
802 |
802 |
800 |
801 |
+0.88% |
700 |
2025/5/15 |
792 |
806 |
790 |
794 |
-1.61% |
2,300 |
2025/5/14 |
807 |
812 |
801 |
807 |
+0.25% |
1,200 |
2025/5/13 |
800 |
811 |
800 |
805 |
+0.37% |
1,600 |
2025/5/12 |
811 |
814 |
801 |
802 |
+0.25% |
1,500 |
2025/5/9 |
799 |
800 |
795 |
800 |
+0.13% |
1,200 |
2025/5/8 |
796 |
799 |
796 |
799 |
+0.00% |
800 |
2025/5/7 |
793 |
815 |
793 |
799 |
+1.01% |
1,800 |
2025/5/2 |
796 |
797 |
791 |
791 |
-0.63% |
1,300 |
2025/5/1 |
801 |
805 |
795 |
796 |
-0.75% |
1,800 |
2025/4/30 |
801 |
805 |
801 |
802 |
+0.00% |
1,400 |
2025/4/28 |
801 |
808 |
801 |
802 |
+0.50% |
900 |
2025/4/25 |
796 |
798 |
796 |
798 |
+0.76% |
1,100 |
2025/4/24 |
785 |
795 |
785 |
792 |
+1.28% |
4,300 |
2025/4/23 |
763 |
782 |
763 |
782 |
+1.69% |
4,200 |
2025/4/22 |
757 |
769 |
752 |
769 |
+1.59% |
1,500 |
2025/4/21 |
759 |
761 |
756 |
757 |
-0.26% |
2,100 |
2025/4/18 |
761 |
761 |
752 |
759 |
-0.26% |
1,700 |
2025/4/17 |
752 |
763 |
752 |
761 |
+1.20% |
1,700 |
2025/4/16 |
759 |
765 |
751 |
752 |
-0.79% |
2,700 |
2025/4/15 |
754 |
768 |
754 |
758 |
-1.17% |
3,300 |
2025/4/14 |
764 |
769 |
764 |
767 |
+3.23% |
3,300 |
2025/4/11 |
752 |
752 |
735 |
743 |
-1.59% |
2,100 |
2025/4/10 |
749 |
763 |
740 |
755 |
+2.17% |
4,100 |
2025/4/9 |
719 |
739 |
713 |
739 |
+1.09% |
1,800 |
2025/4/8 |
752 |
755 |
725 |
731 |
+6.40% |
5,000 |
2025/4/7 |
667 |
707 |
663 |
687 |
-8.03% |
11,200 |
2025/4/4 |
773 |
774 |
735 |
747 |
-6.16% |
9,900 |
2025/4/3 |
810 |
810 |
785 |
796 |
-2.57% |
9,300 |
2025/4/2 |
812 |
824 |
812 |
817 |
+0.62% |
7,400 |
2025/4/1 |
861 |
861 |
810 |
812 |
-5.69% |
14,600 |
2025/3/31 |
876 |
879 |
861 |
861 |
-3.37% |
8,000 |
2025/3/28 |
896 |
901 |
891 |
891 |
-13.58% |
43,400 |
2025/3/27 |
1,065 |
1,065 |
1,031 |
1,031 |
-1.25% |
23,800 |
2025/3/26 |
1,020 |
1,062 |
1,020 |
1,044 |
+2.35% |
18,100 |
2025/3/25 |
1,074 |
1,076 |
1,011 |
1,020 |
-4.67% |
18,100 |
2025/3/24 |
1,093 |
1,096 |
1,062 |
1,070 |
-1.74% |
13,600 |
|