日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/17 |
904 |
906 |
890 |
895 |
-1.00% |
26,400 |
2025/9/16 |
904 |
917 |
888 |
904 |
-1.09% |
41,500 |
2025/9/12 |
915 |
932 |
897 |
914 |
+0.55% |
42,700 |
2025/9/11 |
907 |
918 |
895 |
909 |
+0.33% |
38,800 |
2025/9/10 |
941 |
946 |
900 |
906 |
-3.51% |
82,000 |
2025/9/9 |
1,014 |
1,050 |
939 |
939 |
-6.01% |
165,500 |
2025/9/8 |
1,045 |
1,062 |
984 |
999 |
-2.25% |
140,500 |
2025/9/5 |
947 |
1,070 |
943 |
1,022 |
+4.61% |
839,700 |
2025/9/4 |
904 |
984 |
895 |
977 |
+9.16% |
236,100 |
2025/9/3 |
950 |
1,041 |
895 |
895 |
-8.67% |
628,000 |
2025/9/2 |
1,106 |
1,199 |
931 |
980 |
-2.20% |
1,163,900 |
2025/9/1 |
1,002 |
1,002 |
1,002 |
1,002 |
+17.61% |
38,400 |
2025/8/29 |
837 |
864 |
828 |
852 |
+3.65% |
60,600 |
2025/8/28 |
830 |
836 |
814 |
822 |
-1.79% |
40,600 |
2025/8/27 |
871 |
871 |
837 |
837 |
-3.90% |
55,800 |
2025/8/26 |
886 |
889 |
866 |
871 |
-0.68% |
30,600 |
2025/8/25 |
885 |
903 |
870 |
877 |
-0.45% |
38,800 |
2025/8/22 |
893 |
906 |
881 |
881 |
-2.44% |
50,900 |
2025/8/21 |
885 |
917 |
870 |
903 |
+2.03% |
81,600 |
2025/8/20 |
901 |
941 |
882 |
885 |
-4.53% |
211,200 |
2025/8/19 |
990 |
1,082 |
915 |
927 |
-6.46% |
1,157,900 |
2025/8/18 |
991 |
991 |
991 |
991 |
+17.84% |
148,700 |
2025/8/15 |
853 |
869 |
832 |
841 |
-3.11% |
113,700 |
2025/8/14 |
870 |
885 |
841 |
868 |
-8.63% |
238,500 |
2025/8/13 |
977 |
1,011 |
902 |
950 |
-8.30% |
420,400 |
2025/8/12 |
1,073 |
1,124 |
1,036 |
1,036 |
-22.46% |
423,600 |
2025/8/8 |
1,115 |
1,336 |
1,060 |
1,336 |
+28.96% |
3,019,900 |
2025/8/7 |
1,036 |
1,036 |
1,036 |
1,036 |
+16.93% |
11,500 |
2025/8/6 |
856 |
886 |
856 |
886 |
+20.38% |
70,300 |
2025/8/5 |
735 |
747 |
735 |
736 |
+0.14% |
5,000 |
2025/8/4 |
735 |
737 |
729 |
735 |
+0.00% |
8,300 |
2025/8/1 |
731 |
739 |
731 |
735 |
+0.55% |
3,900 |
2025/7/31 |
735 |
737 |
731 |
731 |
-0.54% |
6,700 |
2025/7/30 |
727 |
742 |
727 |
735 |
+0.41% |
5,600 |
2025/7/29 |
726 |
740 |
722 |
732 |
-0.95% |
9,000 |
2025/7/28 |
721 |
739 |
720 |
739 |
+2.21% |
7,700 |
2025/7/25 |
727 |
731 |
719 |
723 |
+0.14% |
9,400 |
2025/7/24 |
727 |
732 |
722 |
722 |
-0.82% |
14,300 |
2025/7/23 |
734 |
745 |
724 |
728 |
-0.82% |
26,000 |
2025/7/22 |
733 |
748 |
731 |
734 |
+0.55% |
16,100 |
2025/7/18 |
738 |
747 |
730 |
730 |
-1.48% |
18,500 |
2025/7/17 |
746 |
749 |
736 |
741 |
-0.40% |
9,600 |
2025/7/16 |
751 |
755 |
742 |
744 |
-1.72% |
13,500 |
2025/7/15 |
756 |
764 |
750 |
757 |
+0.13% |
14,600 |
2025/7/14 |
786 |
786 |
755 |
756 |
-2.07% |
21,300 |
2025/7/11 |
770 |
775 |
767 |
772 |
+0.92% |
8,200 |
2025/7/10 |
764 |
775 |
764 |
765 |
+0.00% |
8,000 |
2025/7/9 |
763 |
773 |
759 |
765 |
+0.26% |
13,700 |
2025/7/8 |
756 |
769 |
756 |
763 |
+1.33% |
7,400 |
2025/7/7 |
754 |
770 |
753 |
753 |
-0.26% |
10,500 |
2025/7/4 |
764 |
765 |
755 |
755 |
-0.66% |
4,600 |
2025/7/3 |
775 |
775 |
759 |
760 |
-0.26% |
6,800 |
2025/7/2 |
771 |
777 |
756 |
762 |
-1.93% |
15,600 |
2025/7/1 |
800 |
800 |
777 |
777 |
+0.13% |
12,100 |
2025/6/30 |
757 |
799 |
757 |
776 |
+2.65% |
13,200 |
2025/6/27 |
757 |
765 |
756 |
756 |
-0.13% |
9,200 |
2025/6/26 |
762 |
769 |
757 |
757 |
-1.05% |
10,700 |
2025/6/25 |
772 |
772 |
760 |
765 |
+0.00% |
11,200 |
2025/6/24 |
768 |
774 |
757 |
765 |
+0.92% |
15,600 |
2025/6/23 |
771 |
773 |
756 |
758 |
-2.07% |
15,600 |
2025/6/20 |
778 |
778 |
766 |
774 |
-1.02% |
10,800 |
2025/6/19 |
784 |
787 |
775 |
782 |
+0.26% |
10,100 |
2025/6/18 |
772 |
792 |
772 |
780 |
+0.39% |
5,700 |
2025/6/17 |
775 |
785 |
767 |
777 |
+0.52% |
11,000 |
2025/6/16 |
770 |
775 |
767 |
773 |
+0.13% |
13,800 |
2025/6/13 |
784 |
784 |
768 |
772 |
-1.40% |
32,600 |
2025/6/12 |
788 |
795 |
783 |
783 |
-0.89% |
15,300 |
2025/6/11 |
790 |
792 |
785 |
790 |
+0.00% |
7,600 |
2025/6/10 |
782 |
802 |
782 |
790 |
+0.51% |
18,600 |
2025/6/9 |
794 |
802 |
784 |
786 |
-0.25% |
12,300 |
2025/6/6 |
796 |
808 |
787 |
788 |
-1.50% |
21,600 |
2025/6/5 |
803 |
809 |
779 |
800 |
-0.99% |
25,200 |
2025/6/4 |
823 |
837 |
808 |
808 |
-0.12% |
30,800 |
2025/6/3 |
826 |
826 |
808 |
809 |
-2.06% |
20,100 |
2025/6/2 |
857 |
859 |
809 |
826 |
-4.07% |
60,000 |
2025/5/30 |
782 |
869 |
782 |
861 |
+10.24% |
128,800 |
2025/5/29 |
791 |
799 |
781 |
781 |
-1.14% |
14,700 |
2025/5/28 |
810 |
821 |
790 |
790 |
-1.86% |
25,200 |
2025/5/27 |
780 |
812 |
780 |
805 |
+3.21% |
28,700 |
2025/5/26 |
770 |
781 |
765 |
780 |
+1.30% |
13,400 |
2025/5/23 |
775 |
783 |
766 |
770 |
-0.65% |
10,700 |
2025/5/22 |
765 |
782 |
758 |
775 |
+0.91% |
16,800 |
2025/5/21 |
779 |
787 |
768 |
768 |
-1.66% |
21,100 |
2025/5/20 |
800 |
800 |
775 |
781 |
-2.38% |
34,500 |
2025/5/19 |
782 |
808 |
782 |
800 |
+2.43% |
30,000 |
2025/5/16 |
790 |
797 |
750 |
781 |
-4.76% |
90,300 |
2025/5/15 |
814 |
846 |
789 |
820 |
-1.09% |
83,600 |
2025/5/14 |
818 |
829 |
800 |
829 |
+1.47% |
55,000 |
2025/5/13 |
817 |
826 |
809 |
817 |
+0.62% |
29,800 |
2025/5/12 |
779 |
815 |
779 |
812 |
+4.24% |
38,300 |
2025/5/9 |
777 |
787 |
773 |
779 |
+0.13% |
34,700 |
2025/5/8 |
781 |
787 |
772 |
778 |
+0.26% |
23,300 |
2025/5/7 |
765 |
785 |
758 |
776 |
+1.04% |
22,000 |
2025/5/2 |
772 |
783 |
760 |
768 |
-0.13% |
35,600 |
2025/5/1 |
780 |
788 |
769 |
769 |
-1.54% |
30,700 |
2025/4/30 |
812 |
817 |
778 |
781 |
-3.70% |
42,500 |
2025/4/28 |
787 |
817 |
784 |
811 |
+2.40% |
67,800 |
2025/4/25 |
780 |
811 |
779 |
792 |
+1.02% |
64,400 |
2025/4/24 |
792 |
794 |
768 |
784 |
-1.63% |
60,100 |
2025/4/23 |
812 |
829 |
777 |
797 |
+3.91% |
209,800 |
2025/4/22 |
763 |
783 |
761 |
767 |
-0.65% |
34,000 |
2025/4/21 |
771 |
779 |
751 |
772 |
-1.03% |
37,100 |
2025/4/18 |
777 |
804 |
775 |
780 |
+0.39% |
57,300 |
2025/4/17 |
747 |
786 |
747 |
777 |
+1.97% |
43,900 |
2025/4/16 |
756 |
788 |
746 |
762 |
-0.13% |
78,700 |
2025/4/15 |
771 |
781 |
756 |
763 |
-0.91% |
49,200 |
2025/4/14 |
790 |
822 |
770 |
770 |
-0.77% |
71,300 |
2025/4/11 |
770 |
787 |
750 |
776 |
-1.15% |
76,200 |
2025/4/10 |
781 |
838 |
763 |
785 |
+8.88% |
352,100 |
2025/4/9 |
757 |
761 |
703 |
721 |
-11.64% |
225,600 |
2025/4/8 |
800 |
827 |
789 |
816 |
+5.97% |
195,000 |
2025/4/7 |
754 |
839 |
737 |
770 |
-11.09% |
285,400 |
2025/4/4 |
964 |
964 |
847 |
866 |
-12.88% |
235,100 |
2025/4/3 |
972 |
1,082 |
968 |
994 |
-11.41% |
343,000 |
2025/4/2 |
1,400 |
1,462 |
1,120 |
1,122 |
-10.95% |
874,500 |
2025/4/1 |
1,429 |
1,649 |
1,180 |
1,260 |
-9.94% |
2,526,200 |
2025/3/31 |
1,219 |
1,399 |
1,206 |
1,399 |
+27.30% |
733,000 |
2025/3/28 |
990 |
1,099 |
975 |
1,099 |
+15.87% |
147,000 |
2025/3/27 |
960.5 |
967.5 |
948.5 |
948.5 |
-2.01% |
9,700 |
2025/3/26 |
991.5 |
1,000.5 |
957.5 |
968 |
-3.15% |
13,200 |
2025/3/25 |
1,005 |
1,075.5 |
995.5 |
999.5 |
+2.25% |
41,500 |
2025/3/24 |
1,010 |
1,023.5 |
977.5 |
977.5 |
-3.93% |
17,300 |
2025/3/21 |
1,023.5 |
1,038.5 |
1,016 |
1,017.5 |
-2.91% |
7,900 |
|