日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/10/23 |
834 |
834 |
820 |
827 |
-0.96% |
1,100 |
2025/10/22 |
837 |
837 |
835 |
835 |
+0.00% |
400 |
2025/10/21 |
835 |
849 |
832 |
835 |
+0.00% |
3,100 |
2025/10/20 |
839 |
839 |
835 |
835 |
-0.24% |
900 |
2025/10/17 |
832 |
854 |
819 |
837 |
+0.60% |
7,500 |
2025/10/16 |
828 |
832 |
826 |
832 |
+0.85% |
1,100 |
2025/10/15 |
807 |
825 |
807 |
825 |
+2.23% |
2,100 |
2025/10/14 |
820 |
832 |
805 |
807 |
-2.65% |
6,300 |
2025/10/10 |
827 |
829 |
820 |
829 |
+0.24% |
7,300 |
2025/10/9 |
839 |
840 |
821 |
827 |
-1.43% |
5,400 |
2025/10/8 |
851 |
851 |
835 |
839 |
-1.53% |
2,700 |
2025/10/7 |
852 |
852 |
851 |
852 |
+0.00% |
3,000 |
2025/10/6 |
860 |
861 |
852 |
852 |
-0.93% |
1,900 |
2025/10/3 |
857 |
863 |
857 |
860 |
+0.00% |
1,600 |
2025/10/2 |
865 |
865 |
860 |
860 |
+0.12% |
1,500 |
2025/10/1 |
875 |
878 |
859 |
859 |
-1.38% |
5,400 |
2025/9/30 |
875 |
880 |
870 |
871 |
-0.46% |
3,600 |
2025/9/29 |
860 |
875 |
851 |
875 |
+3.18% |
3,200 |
2025/9/26 |
870 |
872 |
847 |
848 |
-2.30% |
10,200 |
2025/9/25 |
872 |
872 |
867 |
868 |
+0.00% |
700 |
2025/9/24 |
867 |
873 |
867 |
868 |
+0.23% |
2,900 |
2025/9/22 |
875 |
875 |
866 |
866 |
-0.12% |
3,400 |
2025/9/19 |
871 |
877 |
867 |
867 |
-0.46% |
4,600 |
2025/9/18 |
880 |
880 |
871 |
871 |
-1.02% |
2,000 |
2025/9/17 |
878 |
880 |
874 |
880 |
+0.92% |
2,000 |
2025/9/16 |
868 |
878 |
868 |
872 |
+0.58% |
3,100 |
2025/9/12 |
865 |
885 |
861 |
867 |
+0.00% |
17,200 |
2025/9/11 |
873 |
875 |
867 |
867 |
-0.69% |
1,200 |
2025/9/10 |
880 |
880 |
872 |
873 |
-0.80% |
1,100 |
2025/9/9 |
879 |
893 |
876 |
880 |
+0.34% |
4,700 |
2025/9/8 |
880 |
881 |
877 |
877 |
-0.34% |
3,000 |
2025/9/5 |
888 |
898 |
880 |
880 |
+0.11% |
3,000 |
2025/9/4 |
882 |
882 |
879 |
879 |
+0.46% |
2,800 |
2025/9/3 |
870 |
875 |
870 |
875 |
+0.69% |
1,200 |
2025/9/2 |
879 |
879 |
867 |
869 |
-1.03% |
1,800 |
2025/9/1 |
887 |
887 |
878 |
878 |
-0.45% |
5,600 |
2025/8/29 |
878 |
882 |
868 |
882 |
+1.38% |
3,500 |
2025/8/28 |
865 |
885 |
864 |
870 |
+0.58% |
6,200 |
2025/8/27 |
861 |
865 |
861 |
865 |
+0.46% |
1,500 |
2025/8/26 |
865 |
865 |
861 |
861 |
-0.46% |
3,500 |
2025/8/25 |
861 |
865 |
860 |
865 |
+1.53% |
3,000 |
2025/8/22 |
868 |
868 |
852 |
852 |
-1.84% |
4,000 |
2025/8/21 |
870 |
870 |
861 |
868 |
+0.00% |
900 |
2025/8/20 |
862 |
875 |
860 |
868 |
+1.05% |
6,500 |
2025/8/19 |
865 |
865 |
858 |
859 |
-0.69% |
2,100 |
2025/8/18 |
880 |
880 |
850 |
865 |
-1.70% |
10,500 |
2025/8/15 |
877 |
880 |
872 |
880 |
+0.34% |
2,100 |
2025/8/14 |
870 |
877 |
865 |
877 |
+1.39% |
2,100 |
2025/8/13 |
884 |
884 |
865 |
865 |
-2.15% |
4,700 |
2025/8/12 |
915 |
915 |
866 |
884 |
-3.91% |
12,500 |
2025/8/8 |
888 |
938 |
885 |
920 |
+3.95% |
16,000 |
2025/8/7 |
889 |
890 |
867 |
885 |
-0.45% |
5,900 |
2025/8/6 |
896 |
910 |
889 |
889 |
-0.78% |
11,500 |
2025/8/5 |
863 |
899 |
863 |
896 |
+3.82% |
11,700 |
2025/8/4 |
864 |
879 |
859 |
863 |
+0.00% |
5,600 |
2025/8/1 |
830 |
863 |
830 |
863 |
+4.61% |
10,500 |
2025/7/31 |
831 |
831 |
825 |
825 |
-0.60% |
1,900 |
2025/7/30 |
823 |
831 |
823 |
830 |
+0.12% |
4,300 |
2025/7/29 |
820 |
829 |
820 |
829 |
+1.10% |
2,900 |
2025/7/28 |
828 |
828 |
820 |
820 |
-0.97% |
3,900 |
2025/7/25 |
833 |
833 |
828 |
828 |
-0.72% |
2,600 |
2025/7/24 |
825 |
835 |
825 |
834 |
+0.36% |
8,300 |
2025/7/23 |
828 |
832 |
825 |
831 |
+0.24% |
1,700 |
2025/7/22 |
829 |
834 |
829 |
829 |
-1.43% |
1,900 |
2025/7/18 |
842 |
845 |
828 |
841 |
-0.12% |
1,700 |
2025/7/17 |
845 |
845 |
836 |
842 |
-0.59% |
1,500 |
2025/7/16 |
840 |
847 |
840 |
847 |
+0.83% |
600 |
2025/7/15 |
843 |
843 |
829 |
840 |
+0.12% |
1,800 |
2025/7/14 |
838 |
840 |
837 |
839 |
-0.24% |
2,400 |
2025/7/11 |
847 |
847 |
841 |
841 |
-0.59% |
1,300 |
2025/7/10 |
843 |
846 |
841 |
846 |
+0.48% |
2,900 |
2025/7/9 |
842 |
842 |
842 |
842 |
+0.12% |
300 |
2025/7/8 |
841 |
841 |
841 |
841 |
+0.00% |
1,000 |
2025/7/7 |
848 |
848 |
839 |
841 |
+0.24% |
1,600 |
2025/7/4 |
846 |
847 |
838 |
839 |
-0.83% |
1,400 |
2025/7/3 |
850 |
850 |
841 |
846 |
-0.12% |
1,400 |
2025/7/2 |
855 |
859 |
846 |
847 |
-1.17% |
3,300 |
2025/7/1 |
856 |
857 |
850 |
857 |
+0.47% |
5,600 |
2025/6/30 |
855 |
855 |
847 |
853 |
-0.23% |
2,300 |
2025/6/27 |
841 |
855 |
840 |
855 |
+1.91% |
4,300 |
2025/6/26 |
837 |
846 |
833 |
839 |
+0.60% |
5,800 |
2025/6/25 |
831 |
836 |
822 |
834 |
+0.24% |
1,900 |
2025/6/24 |
842 |
842 |
832 |
832 |
-1.77% |
2,700 |
2025/6/23 |
809 |
847 |
800 |
847 |
+0.95% |
11,900 |
2025/6/20 |
842 |
848 |
834 |
839 |
-0.12% |
3,300 |
2025/6/19 |
833 |
841 |
829 |
840 |
+0.84% |
2,600 |
2025/6/18 |
828 |
834 |
821 |
833 |
+0.60% |
5,200 |
2025/6/17 |
835 |
835 |
810 |
828 |
-0.48% |
11,400 |
2025/6/16 |
862 |
862 |
830 |
832 |
-4.15% |
10,700 |
2025/6/13 |
870 |
883 |
855 |
868 |
+0.35% |
4,300 |
2025/6/12 |
888 |
888 |
865 |
865 |
-2.59% |
3,400 |
2025/6/11 |
888 |
888 |
888 |
888 |
+1.02% |
200 |
2025/6/10 |
885 |
889 |
870 |
879 |
+0.11% |
1,400 |
2025/6/9 |
892 |
892 |
871 |
878 |
-1.68% |
7,100 |
2025/6/6 |
859 |
910 |
859 |
893 |
+3.96% |
30,000 |
2025/6/5 |
867 |
870 |
859 |
859 |
-0.92% |
900 |
2025/6/4 |
860 |
868 |
850 |
867 |
+0.81% |
3,200 |
2025/6/3 |
836 |
860 |
836 |
860 |
+3.99% |
4,300 |
2025/6/2 |
838 |
846 |
827 |
827 |
-1.31% |
8,700 |
2025/5/30 |
830 |
838 |
819 |
838 |
+0.96% |
1,300 |
2025/5/29 |
831 |
834 |
819 |
830 |
-0.12% |
3,400 |
2025/5/28 |
840 |
840 |
816 |
831 |
+0.48% |
6,500 |
2025/5/27 |
824 |
827 |
813 |
827 |
-0.36% |
2,000 |
2025/5/26 |
822 |
830 |
822 |
830 |
+0.97% |
49,100 |
2025/5/23 |
820 |
822 |
818 |
822 |
+0.37% |
2,400 |
2025/5/22 |
820 |
820 |
812 |
819 |
-0.24% |
1,400 |
2025/5/21 |
829 |
829 |
820 |
821 |
-0.48% |
1,800 |
2025/5/20 |
822 |
827 |
815 |
825 |
+0.36% |
4,600 |
2025/5/19 |
810 |
822 |
802 |
822 |
+1.36% |
1,300 |
2025/5/16 |
811 |
811 |
811 |
811 |
-1.10% |
100 |
2025/5/15 |
815 |
826 |
808 |
820 |
+0.61% |
5,200 |
2025/5/14 |
801 |
827 |
801 |
815 |
+1.62% |
14,800 |
2025/5/13 |
803 |
803 |
796 |
802 |
-0.87% |
8,100 |
2025/5/12 |
793 |
812 |
793 |
809 |
+1.63% |
5,100 |
2025/5/9 |
791 |
819 |
791 |
796 |
-0.38% |
2,500 |
2025/5/8 |
807 |
809 |
794 |
799 |
-0.99% |
1,900 |
2025/5/7 |
794 |
807 |
790 |
807 |
+1.64% |
1,800 |
2025/5/2 |
794 |
806 |
788 |
794 |
-0.50% |
4,000 |
2025/5/1 |
793 |
798 |
785 |
798 |
+0.00% |
1,500 |
2025/4/30 |
804 |
804 |
789 |
798 |
-0.75% |
3,100 |
2025/4/28 |
816 |
816 |
789 |
804 |
-1.47% |
4,500 |
2025/4/25 |
819 |
822 |
810 |
816 |
-0.73% |
22,700 |
2025/4/24 |
823 |
834 |
815 |
822 |
+0.98% |
3,900 |
|