日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/5 |
221 |
229 |
215 |
225 |
-0.44% |
3,136,300 |
2025/9/4 |
234 |
234 |
213 |
226 |
-2.16% |
3,404,700 |
2025/9/3 |
249 |
255 |
229 |
231 |
-9.41% |
7,007,700 |
2025/9/2 |
294 |
299 |
255 |
255 |
-15.56% |
8,697,400 |
2025/9/1 |
370 |
436 |
290 |
302 |
-16.57% |
47,123,900 |
2025/8/29 |
284 |
362 |
266 |
362 |
+28.37% |
37,649,200 |
2025/8/28 |
318 |
355 |
264 |
282 |
-17.54% |
31,475,200 |
2025/8/27 |
342 |
342 |
342 |
342 |
-18.96% |
20,500 |
2025/8/26 |
422 |
422 |
422 |
422 |
-19.16% |
154,700 |
2025/8/25 |
522 |
522 |
522 |
522 |
+18.10% |
2,937,600 |
2025/8/22 |
442 |
442 |
442 |
442 |
+22.10% |
397,100 |
2025/8/21 |
362 |
362 |
325 |
362 |
+28.37% |
11,171,900 |
2025/8/20 |
282 |
282 |
282 |
282 |
+39.60% |
421,300 |
2025/8/19 |
172 |
202 |
161 |
202 |
+32.89% |
27,989,800 |
2025/8/18 |
104 |
152 |
103 |
152 |
+49.02% |
31,416,400 |
2025/8/15 |
104 |
105 |
102 |
102 |
-3.77% |
802,800 |
2025/8/14 |
106 |
107 |
104 |
106 |
-0.93% |
720,600 |
2025/8/13 |
106 |
107 |
104 |
107 |
+0.00% |
651,400 |
2025/8/12 |
106 |
107 |
105 |
107 |
+0.94% |
317,300 |
2025/8/8 |
108 |
108 |
105 |
106 |
-1.85% |
561,300 |
2025/8/7 |
107 |
109 |
106 |
108 |
+0.93% |
763,900 |
2025/8/6 |
108 |
108 |
105 |
107 |
+0.94% |
194,400 |
2025/8/5 |
106 |
108 |
106 |
106 |
+0.00% |
448,000 |
2025/8/4 |
104 |
108 |
103 |
106 |
+0.00% |
524,100 |
2025/8/1 |
107 |
110 |
106 |
106 |
-1.85% |
545,300 |
2025/7/31 |
107 |
108 |
105 |
108 |
+0.93% |
712,700 |
2025/7/30 |
110 |
110 |
106 |
107 |
-1.83% |
545,800 |
2025/7/29 |
112 |
112 |
107 |
109 |
-2.68% |
562,000 |
2025/7/28 |
111 |
112 |
108 |
112 |
+1.82% |
554,300 |
2025/7/25 |
111 |
113 |
109 |
110 |
-2.65% |
912,400 |
2025/7/24 |
109 |
113 |
107 |
113 |
+4.63% |
853,000 |
2025/7/23 |
106 |
109 |
105 |
108 |
+2.86% |
484,200 |
2025/7/22 |
106 |
109 |
104 |
105 |
+0.00% |
518,300 |
2025/7/18 |
108 |
108 |
105 |
105 |
+0.00% |
613,000 |
2025/7/17 |
105 |
107 |
104 |
105 |
-0.94% |
481,600 |
2025/7/16 |
106 |
107 |
103 |
106 |
+0.95% |
801,200 |
2025/7/15 |
112 |
112 |
105 |
105 |
-5.41% |
1,810,200 |
2025/7/14 |
112 |
114 |
110 |
111 |
+0.00% |
1,067,300 |
2025/7/11 |
111 |
116 |
110 |
111 |
+0.91% |
1,166,300 |
2025/7/10 |
119 |
120 |
110 |
110 |
-4.35% |
2,301,400 |
2025/7/9 |
115 |
124 |
114 |
115 |
+0.88% |
3,516,700 |
2025/7/8 |
112 |
114 |
108 |
114 |
+2.70% |
1,571,000 |
2025/7/7 |
106 |
113 |
105 |
111 |
+5.71% |
3,250,800 |
2025/7/4 |
106 |
114 |
104 |
105 |
+0.00% |
4,888,800 |
2025/7/3 |
110 |
111 |
102 |
105 |
-2.78% |
2,744,800 |
2025/7/2 |
112 |
116 |
105 |
108 |
-4.42% |
3,402,600 |
2025/7/1 |
110 |
119 |
106 |
113 |
+5.61% |
5,112,800 |
2025/6/30 |
110 |
118 |
105 |
107 |
-2.73% |
2,773,400 |
2025/6/27 |
114 |
116 |
106 |
110 |
-7.56% |
3,468,200 |
2025/6/26 |
106 |
125 |
105 |
119 |
+16.67% |
18,659,300 |
2025/6/25 |
106 |
106 |
101 |
102 |
-3.77% |
608,700 |
2025/6/24 |
107 |
110 |
105 |
106 |
+0.00% |
888,800 |
2025/6/23 |
102 |
106 |
101 |
106 |
+1.92% |
934,800 |
2025/6/20 |
107 |
109 |
102 |
104 |
-3.70% |
1,437,600 |
2025/6/19 |
112 |
119 |
105 |
108 |
-6.09% |
3,829,900 |
2025/6/18 |
133 |
135 |
113 |
115 |
-16.67% |
8,005,700 |
2025/6/17 |
113 |
145 |
107 |
138 |
+23.21% |
28,579,000 |
2025/6/16 |
100 |
115 |
98 |
112 |
+13.13% |
3,954,400 |
2025/6/13 |
101 |
103 |
99 |
99 |
-2.94% |
504,100 |
2025/6/12 |
99 |
102 |
98 |
102 |
+3.03% |
414,700 |
2025/6/11 |
99 |
100 |
97 |
99 |
-1.00% |
541,900 |
2025/6/10 |
97 |
104 |
97 |
100 |
+3.09% |
2,025,100 |
2025/6/9 |
98 |
99 |
95 |
97 |
+2.11% |
479,200 |
2025/6/6 |
96 |
98 |
94 |
95 |
-1.04% |
773,000 |
2025/6/5 |
101 |
101 |
96 |
96 |
-3.03% |
635,200 |
2025/6/4 |
99 |
103 |
98 |
99 |
-1.00% |
617,600 |
2025/6/3 |
98 |
101 |
98 |
100 |
+2.04% |
492,900 |
2025/6/2 |
101 |
101 |
97 |
98 |
-4.85% |
1,219,000 |
2025/5/30 |
107 |
117 |
101 |
103 |
-3.74% |
4,178,300 |
2025/5/29 |
107 |
107 |
102 |
107 |
+0.00% |
1,530,000 |
2025/5/28 |
107 |
116 |
106 |
107 |
+0.94% |
2,088,600 |
2025/5/27 |
107 |
113 |
106 |
106 |
-3.64% |
1,221,200 |
2025/5/26 |
108 |
123 |
107 |
110 |
+0.00% |
2,738,300 |
2025/5/23 |
121 |
124 |
101 |
110 |
-10.57% |
3,954,300 |
2025/5/22 |
140 |
172 |
122 |
123 |
-10.87% |
9,957,700 |
2025/5/21 |
149 |
160 |
137 |
138 |
-17.86% |
3,107,200 |
2025/5/20 |
172 |
213 |
161 |
168 |
+0.60% |
26,535,100 |
2025/5/19 |
127 |
167 |
108 |
167 |
+42.74% |
26,843,300 |
2025/5/16 |
86 |
117 |
86 |
117 |
+34.48% |
12,463,900 |
2025/5/15 |
85 |
88 |
85 |
87 |
+1.16% |
516,800 |
2025/5/14 |
85 |
86 |
84 |
86 |
+1.18% |
190,500 |
2025/5/13 |
85 |
86 |
84 |
85 |
+1.19% |
333,500 |
2025/5/12 |
83 |
84 |
82 |
84 |
+1.20% |
41,800 |
2025/5/9 |
82 |
83 |
82 |
83 |
+1.22% |
104,600 |
2025/5/8 |
84 |
84 |
81 |
82 |
-1.20% |
253,700 |
2025/5/7 |
84 |
85 |
83 |
83 |
-1.19% |
225,300 |
2025/5/2 |
84 |
86 |
84 |
84 |
-1.18% |
375,600 |
2025/5/1 |
84 |
97 |
83 |
85 |
+0.00% |
6,047,400 |
2025/4/30 |
86 |
87 |
84 |
85 |
-2.30% |
372,100 |
2025/4/28 |
88 |
88 |
85 |
87 |
+0.00% |
149,400 |
2025/4/25 |
88 |
88 |
87 |
87 |
-1.14% |
70,900 |
2025/4/24 |
87 |
88 |
86 |
88 |
+0.00% |
146,800 |
2025/4/23 |
86 |
93 |
84 |
88 |
+3.53% |
2,753,500 |
2025/4/22 |
84 |
92 |
83 |
85 |
+1.19% |
2,460,600 |
2025/4/21 |
84 |
88 |
81 |
84 |
+1.20% |
962,100 |
2025/4/18 |
81 |
85 |
81 |
83 |
+2.47% |
230,300 |
2025/4/17 |
83 |
86 |
80 |
81 |
-1.22% |
478,700 |
2025/4/16 |
83 |
88 |
82 |
82 |
+0.00% |
728,700 |
2025/4/15 |
87 |
88 |
82 |
82 |
-2.38% |
582,900 |
2025/4/14 |
84 |
89 |
81 |
84 |
+3.70% |
601,600 |
2025/4/11 |
78 |
90 |
76 |
81 |
+2.53% |
2,624,900 |
2025/4/10 |
79 |
81 |
78 |
79 |
+6.76% |
362,900 |
2025/4/9 |
78 |
78 |
72 |
74 |
-3.90% |
665,900 |
2025/4/8 |
77 |
92 |
74 |
77 |
+6.94% |
4,034,300 |
2025/4/7 |
70 |
75 |
70 |
72 |
-13.25% |
475,300 |
2025/4/4 |
86 |
88 |
81 |
83 |
-3.49% |
1,167,200 |
2025/4/3 |
87 |
104 |
85 |
86 |
-4.44% |
5,204,200 |
2025/4/2 |
90 |
91 |
89 |
90 |
-1.10% |
124,700 |
2025/4/1 |
92 |
100 |
88 |
91 |
-1.09% |
3,122,300 |
2025/3/31 |
92 |
92 |
90 |
92 |
+0.00% |
100,500 |
2025/3/28 |
93 |
99 |
91 |
92 |
-2.13% |
533,000 |
2025/3/27 |
93 |
95 |
93 |
94 |
+1.08% |
60,500 |
2025/3/26 |
94 |
96 |
93 |
93 |
+0.00% |
273,300 |
2025/3/25 |
94 |
95 |
93 |
93 |
-1.06% |
174,300 |
2025/3/24 |
93 |
94 |
92 |
94 |
+1.08% |
144,200 |
2025/3/21 |
97 |
97 |
93 |
93 |
-2.11% |
157,000 |
2025/3/19 |
97 |
99 |
95 |
95 |
+0.00% |
348,000 |
2025/3/18 |
96 |
96 |
93 |
95 |
+0.00% |
240,500 |
2025/3/17 |
92 |
100 |
91 |
95 |
+1.06% |
614,000 |
2025/3/14 |
92 |
104 |
85 |
94 |
+2.17% |
1,519,800 |
2025/3/13 |
89 |
92 |
88 |
92 |
+3.37% |
98,000 |
2025/3/12 |
89 |
89 |
88 |
89 |
+1.14% |
27,700 |
2025/3/11 |
88 |
89 |
88 |
88 |
-1.12% |
65,600 |
|