日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
905 |
909 |
897 |
907 |
-0.22% |
600 |
2025/9/11 |
910 |
910 |
895 |
909 |
-0.11% |
300 |
2025/9/10 |
902 |
922 |
891 |
910 |
+0.89% |
3,600 |
2025/9/9 |
913 |
913 |
901 |
902 |
-1.20% |
500 |
2025/9/8 |
916 |
931 |
901 |
913 |
+1.33% |
2,000 |
2025/9/5 |
918 |
921 |
895 |
901 |
-1.31% |
8,500 |
2025/9/4 |
927 |
927 |
913 |
913 |
-1.51% |
1,900 |
2025/9/3 |
927 |
932 |
911 |
927 |
-0.11% |
4,200 |
2025/9/2 |
908 |
935 |
907 |
928 |
+2.20% |
1,200 |
2025/9/1 |
916 |
934 |
890 |
908 |
-0.33% |
10,700 |
2025/8/29 |
951 |
951 |
901 |
911 |
-3.09% |
19,500 |
2025/8/28 |
960 |
960 |
929 |
940 |
-1.88% |
6,000 |
2025/8/27 |
960 |
960 |
950 |
958 |
-0.21% |
1,800 |
2025/8/26 |
961 |
963 |
950 |
960 |
+0.31% |
900 |
2025/8/25 |
963 |
963 |
944 |
957 |
+0.21% |
3,000 |
2025/8/22 |
962 |
962 |
943 |
955 |
-0.10% |
2,600 |
2025/8/21 |
967 |
967 |
951 |
956 |
-0.83% |
4,000 |
2025/8/20 |
968 |
968 |
951 |
964 |
+0.00% |
1,600 |
2025/8/19 |
966 |
966 |
953 |
964 |
+0.00% |
1,100 |
2025/8/18 |
965 |
965 |
951 |
964 |
+0.94% |
2,000 |
2025/8/15 |
948 |
957 |
940 |
955 |
+0.53% |
3,200 |
2025/8/14 |
972 |
972 |
948 |
950 |
-1.04% |
3,400 |
2025/8/13 |
970 |
970 |
956 |
960 |
-0.52% |
1,700 |
2025/8/12 |
965 |
969 |
960 |
965 |
+0.52% |
2,800 |
2025/8/8 |
963 |
965 |
940 |
960 |
+0.10% |
3,500 |
2025/8/7 |
950 |
967 |
949 |
959 |
+0.95% |
1,000 |
2025/8/6 |
969 |
969 |
950 |
950 |
-2.06% |
2,600 |
2025/8/5 |
965 |
976 |
958 |
970 |
+0.00% |
3,500 |
2025/8/4 |
970 |
979 |
962 |
970 |
-0.92% |
2,900 |
2025/8/1 |
975 |
984 |
960 |
979 |
+0.41% |
2,200 |
2025/7/31 |
979 |
979 |
953 |
975 |
+0.72% |
900 |
2025/7/30 |
957 |
969 |
954 |
968 |
+1.36% |
600 |
2025/7/29 |
973 |
973 |
951 |
955 |
-1.55% |
1,900 |
2025/7/28 |
973 |
973 |
959 |
970 |
+0.00% |
2,400 |
2025/7/25 |
980 |
980 |
960 |
970 |
-0.10% |
3,800 |
2025/7/24 |
967 |
972 |
950 |
971 |
+1.36% |
3,100 |
2025/7/23 |
950 |
961 |
950 |
958 |
+0.84% |
600 |
2025/7/22 |
947 |
962 |
946 |
950 |
+0.11% |
2,200 |
2025/7/18 |
942 |
954 |
941 |
949 |
-0.32% |
4,600 |
2025/7/17 |
949 |
975 |
947 |
952 |
-0.94% |
6,600 |
2025/7/16 |
960 |
970 |
953 |
961 |
+0.00% |
1,800 |
2025/7/15 |
986 |
987 |
961 |
961 |
-2.73% |
7,200 |
2025/7/14 |
989 |
989 |
980 |
988 |
-0.30% |
1,400 |
2025/7/11 |
991 |
991 |
976 |
991 |
+0.51% |
1,100 |
2025/7/10 |
997 |
997 |
985 |
986 |
-0.70% |
2,200 |
2025/7/9 |
973 |
994 |
969 |
993 |
+2.48% |
6,500 |
2025/7/8 |
973 |
973 |
953 |
969 |
+0.73% |
2,300 |
2025/7/7 |
938 |
966 |
935 |
962 |
+2.45% |
3,600 |
2025/7/4 |
957 |
957 |
935 |
939 |
-1.37% |
2,800 |
2025/7/3 |
952 |
956 |
940 |
952 |
+0.85% |
1,300 |
2025/7/2 |
957 |
957 |
944 |
944 |
-1.36% |
2,000 |
2025/7/1 |
958 |
958 |
946 |
957 |
+0.53% |
400 |
2025/6/30 |
946 |
960 |
946 |
952 |
-0.52% |
1,700 |
2025/6/27 |
960 |
960 |
945 |
957 |
+1.27% |
1,500 |
2025/6/26 |
961 |
961 |
940 |
945 |
-1.36% |
2,000 |
2025/6/25 |
955 |
970 |
944 |
958 |
+1.81% |
7,500 |
2025/6/24 |
948 |
948 |
931 |
941 |
+0.11% |
2,500 |
2025/6/23 |
953 |
953 |
940 |
940 |
-0.21% |
1,200 |
2025/6/20 |
975 |
975 |
941 |
942 |
-1.88% |
5,100 |
2025/6/19 |
963 |
971 |
944 |
960 |
-0.31% |
7,600 |
2025/6/18 |
991 |
991 |
962 |
963 |
-2.92% |
10,600 |
2025/6/17 |
993 |
993 |
980 |
992 |
-0.10% |
700 |
2025/6/16 |
994 |
994 |
979 |
993 |
+0.51% |
700 |
2025/6/13 |
989 |
989 |
980 |
988 |
-0.10% |
1,000 |
2025/6/12 |
981 |
990 |
968 |
989 |
+0.20% |
10,200 |
2025/6/11 |
990 |
991 |
980 |
987 |
+0.20% |
2,400 |
2025/6/10 |
986 |
986 |
980 |
985 |
+0.51% |
400 |
2025/6/9 |
978 |
990 |
966 |
980 |
-0.20% |
3,900 |
2025/6/6 |
992 |
992 |
970 |
982 |
-1.01% |
3,100 |
2025/6/5 |
984 |
998 |
982 |
992 |
-0.20% |
2,800 |
2025/6/4 |
993 |
994 |
987 |
994 |
+0.10% |
3,400 |
2025/6/3 |
986 |
998 |
946 |
993 |
+0.71% |
5,200 |
2025/6/2 |
990 |
1,004 |
974 |
986 |
-0.40% |
6,500 |
2025/5/30 |
976 |
993 |
962 |
990 |
+1.33% |
5,000 |
2025/5/29 |
999 |
1,093 |
952 |
977 |
-1.91% |
223,800 |
2025/5/28 |
998 |
998 |
987 |
996 |
-0.20% |
4,200 |
2025/5/27 |
998 |
998 |
988 |
998 |
+0.10% |
11,000 |
2025/5/26 |
997 |
998 |
987 |
997 |
+0.00% |
3,000 |
2025/5/23 |
992 |
997 |
990 |
997 |
-0.20% |
3,700 |
2025/5/22 |
997 |
999 |
992 |
999 |
+0.20% |
1,800 |
2025/5/21 |
967 |
1,005 |
962 |
997 |
+2.68% |
8,700 |
2025/5/20 |
959 |
974 |
956 |
971 |
+0.52% |
1,800 |
2025/5/19 |
968 |
968 |
954 |
966 |
-0.21% |
3,600 |
2025/5/16 |
971 |
971 |
960 |
968 |
+0.31% |
2,000 |
2025/5/15 |
970 |
970 |
956 |
965 |
-0.31% |
2,800 |
2025/5/14 |
977 |
977 |
961 |
968 |
-0.21% |
2,900 |
2025/5/13 |
972 |
983 |
960 |
970 |
-0.21% |
2,800 |
2025/5/12 |
974 |
975 |
958 |
972 |
-0.10% |
3,200 |
2025/5/9 |
968 |
989 |
962 |
973 |
-0.10% |
3,800 |
2025/5/8 |
992 |
992 |
964 |
974 |
-0.92% |
4,500 |
2025/5/7 |
993 |
998 |
963 |
983 |
-0.10% |
3,000 |
2025/5/2 |
973 |
994 |
970 |
984 |
+1.13% |
12,800 |
2025/5/1 |
972 |
973 |
964 |
973 |
+0.00% |
9,800 |
2025/4/30 |
960 |
973 |
958 |
973 |
+0.31% |
4,300 |
2025/4/28 |
984 |
984 |
960 |
970 |
-0.10% |
6,300 |
2025/4/25 |
1,000 |
1,000 |
971 |
971 |
-1.52% |
8,600 |
2025/4/24 |
998 |
998 |
981 |
986 |
+0.00% |
3,200 |
2025/4/23 |
1,007 |
1,008 |
986 |
986 |
-1.10% |
4,200 |
2025/4/22 |
1,005 |
1,011 |
996 |
997 |
-0.20% |
4,600 |
2025/4/21 |
991 |
1,020 |
991 |
999 |
+0.81% |
6,900 |
2025/4/18 |
1,022 |
1,168 |
975 |
991 |
-2.36% |
129,000 |
2025/4/17 |
991 |
1,025 |
991 |
1,015 |
-0.49% |
3,900 |
2025/4/16 |
999 |
1,032 |
997 |
1,020 |
+2.10% |
3,300 |
2025/4/15 |
965 |
999 |
965 |
999 |
+3.52% |
4,100 |
2025/4/14 |
935 |
980 |
935 |
965 |
+3.21% |
4,900 |
2025/4/11 |
944 |
965 |
908 |
935 |
-3.11% |
4,900 |
2025/4/10 |
950 |
975 |
945 |
965 |
+5.58% |
4,200 |
2025/4/9 |
938 |
970 |
899 |
914 |
-0.98% |
3,500 |
2025/4/8 |
977 |
977 |
923 |
923 |
+6.71% |
3,400 |
2025/4/7 |
838 |
898 |
838 |
865 |
-12.36% |
7,700 |
2025/4/4 |
983 |
1,025 |
901 |
987 |
-3.99% |
11,500 |
2025/4/3 |
1,020 |
1,038 |
974 |
1,028 |
-1.34% |
6,300 |
2025/4/2 |
1,026 |
1,042 |
1,020 |
1,042 |
+0.87% |
2,700 |
2025/4/1 |
1,036 |
1,049 |
1,027 |
1,033 |
-0.29% |
3,200 |
2025/3/31 |
1,044 |
1,052 |
1,031 |
1,036 |
-0.77% |
3,800 |
2025/3/28 |
1,033 |
1,056 |
1,033 |
1,044 |
-0.10% |
6,500 |
2025/3/27 |
1,047 |
1,049 |
1,037 |
1,045 |
-0.19% |
2,600 |
2025/3/26 |
1,044 |
1,047 |
1,033 |
1,047 |
+1.36% |
2,800 |
2025/3/25 |
1,050 |
1,050 |
1,030 |
1,033 |
-1.62% |
3,300 |
2025/3/24 |
1,047 |
1,053 |
1,038 |
1,050 |
-0.19% |
2,100 |
2025/3/21 |
1,052 |
1,060 |
1,049 |
1,052 |
+0.00% |
4,300 |
2025/3/19 |
1,051 |
1,052 |
1,040 |
1,052 |
-0.09% |
1,900 |
2025/3/18 |
1,043 |
1,055 |
1,040 |
1,053 |
+0.86% |
2,200 |
|