日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/22 |
794 |
802 |
782 |
789 |
-0.38% |
48,100 |
2025/9/19 |
800 |
802 |
779 |
792 |
-1.00% |
68,000 |
2025/9/18 |
780 |
813 |
772 |
800 |
+1.78% |
180,200 |
2025/9/17 |
772 |
792 |
761 |
786 |
+1.81% |
153,500 |
2025/9/16 |
808 |
808 |
770 |
772 |
-4.46% |
88,100 |
2025/9/12 |
826 |
826 |
804 |
808 |
-2.30% |
108,400 |
2025/9/11 |
822 |
827 |
796 |
827 |
+1.85% |
136,200 |
2025/9/10 |
796 |
817 |
791 |
812 |
+2.92% |
134,700 |
2025/9/9 |
779 |
793 |
774 |
789 |
+1.15% |
88,600 |
2025/9/8 |
765 |
785 |
765 |
780 |
+2.63% |
97,200 |
2025/9/5 |
749 |
762 |
747 |
760 |
+1.60% |
70,200 |
2025/9/4 |
734 |
752 |
730 |
748 |
+2.05% |
56,300 |
2025/9/3 |
755 |
755 |
727 |
733 |
-2.53% |
113,500 |
2025/9/2 |
747 |
760 |
746 |
752 |
+0.40% |
60,600 |
2025/9/1 |
750 |
750 |
738 |
749 |
-0.13% |
39,900 |
2025/8/29 |
739 |
752 |
734 |
750 |
+1.63% |
113,100 |
2025/8/28 |
736 |
744 |
721 |
738 |
-1.07% |
92,900 |
2025/8/27 |
760 |
766 |
741 |
746 |
-2.74% |
89,100 |
2025/8/26 |
740 |
770 |
740 |
767 |
+3.65% |
187,700 |
2025/8/25 |
750 |
754 |
729 |
740 |
-0.67% |
113,600 |
2025/8/22 |
742 |
754 |
740 |
745 |
+0.54% |
85,400 |
2025/8/21 |
720 |
752 |
702 |
741 |
+2.92% |
156,900 |
2025/8/20 |
719 |
726 |
715 |
720 |
-0.41% |
61,200 |
2025/8/19 |
729 |
734 |
722 |
723 |
-0.41% |
53,600 |
2025/8/18 |
729 |
736 |
715 |
726 |
-0.41% |
100,200 |
2025/8/15 |
730 |
748 |
727 |
729 |
+0.00% |
136,600 |
2025/8/14 |
725 |
737 |
719 |
729 |
+0.83% |
80,000 |
2025/8/13 |
709 |
730 |
709 |
723 |
+2.84% |
151,800 |
2025/8/12 |
704 |
732 |
675 |
703 |
-3.57% |
403,500 |
2025/8/8 |
728 |
735 |
707 |
729 |
-0.27% |
209,400 |
2025/8/7 |
719 |
731 |
715 |
731 |
+1.67% |
65,400 |
2025/8/6 |
720 |
724 |
716 |
719 |
-0.14% |
32,000 |
2025/8/5 |
727 |
729 |
715 |
720 |
-1.23% |
66,900 |
2025/8/4 |
710 |
729 |
705 |
729 |
+1.25% |
61,000 |
2025/8/1 |
721 |
733 |
719 |
720 |
-1.10% |
73,700 |
2025/7/31 |
728 |
731 |
724 |
728 |
+0.00% |
28,800 |
2025/7/30 |
735 |
736 |
727 |
728 |
-1.22% |
25,800 |
2025/7/29 |
729 |
739 |
718 |
737 |
+0.82% |
107,300 |
2025/7/28 |
723 |
737 |
714 |
731 |
+4.73% |
253,400 |
2025/7/25 |
695 |
698 |
691 |
698 |
-0.14% |
50,400 |
2025/7/24 |
714 |
714 |
691 |
699 |
-1.41% |
58,900 |
2025/7/23 |
700 |
710 |
688 |
709 |
+1.72% |
66,200 |
2025/7/22 |
684 |
700 |
684 |
697 |
+2.05% |
46,600 |
2025/7/18 |
703 |
714 |
683 |
683 |
-1.73% |
91,700 |
2025/7/17 |
693 |
705 |
686 |
695 |
-0.29% |
89,400 |
2025/7/16 |
673 |
697 |
667 |
697 |
+5.45% |
139,400 |
2025/7/15 |
670 |
670 |
660 |
661 |
-1.49% |
50,200 |
2025/7/14 |
686 |
687 |
670 |
671 |
-2.19% |
28,700 |
2025/7/11 |
688 |
688 |
673 |
686 |
+0.44% |
49,000 |
2025/7/10 |
681 |
687 |
674 |
683 |
+0.29% |
44,900 |
2025/7/9 |
675 |
697 |
673 |
681 |
+1.34% |
110,000 |
2025/7/8 |
660 |
674 |
660 |
672 |
+0.75% |
72,900 |
2025/7/7 |
664 |
672 |
660 |
667 |
+0.00% |
42,000 |
2025/7/4 |
683 |
683 |
666 |
667 |
-0.89% |
27,200 |
2025/7/3 |
680 |
680 |
665 |
673 |
-0.74% |
97,800 |
2025/7/2 |
678 |
694 |
672 |
678 |
+0.15% |
153,700 |
2025/7/1 |
662 |
694 |
655 |
677 |
+2.27% |
186,800 |
2025/6/30 |
648 |
670 |
648 |
662 |
+2.32% |
105,600 |
2025/6/27 |
645 |
665 |
645 |
647 |
+0.62% |
79,000 |
2025/6/26 |
655 |
655 |
641 |
643 |
-1.23% |
43,800 |
2025/6/25 |
659 |
664 |
651 |
651 |
-1.06% |
77,600 |
2025/6/24 |
649 |
671 |
649 |
658 |
+1.23% |
94,500 |
2025/6/23 |
656 |
656 |
641 |
650 |
-0.91% |
60,100 |
2025/6/20 |
670 |
671 |
653 |
656 |
-1.50% |
61,900 |
2025/6/19 |
650 |
672 |
642 |
666 |
+4.06% |
170,900 |
2025/6/18 |
635 |
644 |
633 |
640 |
+0.63% |
72,800 |
2025/6/17 |
635 |
638 |
633 |
636 |
-0.16% |
17,400 |
2025/6/16 |
636 |
646 |
636 |
637 |
-0.47% |
24,200 |
2025/6/13 |
652 |
652 |
632 |
640 |
-1.69% |
52,000 |
2025/6/12 |
650 |
655 |
644 |
651 |
+0.15% |
30,800 |
2025/6/11 |
651 |
651 |
644 |
650 |
+0.00% |
29,000 |
2025/6/10 |
644 |
655 |
644 |
650 |
+0.46% |
47,500 |
2025/6/9 |
647 |
653 |
641 |
647 |
+1.57% |
52,000 |
2025/6/6 |
660 |
660 |
636 |
637 |
-3.92% |
68,200 |
2025/6/5 |
657 |
670 |
657 |
663 |
-0.30% |
34,400 |
2025/6/4 |
668 |
668 |
655 |
665 |
-0.60% |
61,100 |
2025/6/3 |
647 |
672 |
635 |
669 |
+3.56% |
136,200 |
2025/6/2 |
649 |
649 |
640 |
646 |
-0.46% |
33,700 |
2025/5/30 |
650 |
656 |
641 |
649 |
+0.78% |
46,600 |
2025/5/29 |
648 |
651 |
641 |
644 |
-0.46% |
19,900 |
2025/5/28 |
650 |
653 |
640 |
647 |
+0.78% |
40,600 |
2025/5/27 |
655 |
656 |
639 |
642 |
-2.13% |
42,800 |
2025/5/26 |
652 |
662 |
651 |
656 |
+0.15% |
51,000 |
2025/5/23 |
655 |
661 |
650 |
655 |
+0.00% |
24,700 |
2025/5/22 |
666 |
673 |
655 |
655 |
-1.65% |
39,600 |
2025/5/21 |
674 |
674 |
651 |
666 |
-2.20% |
146,200 |
2025/5/20 |
692 |
708 |
681 |
681 |
-0.15% |
86,400 |
2025/5/19 |
707 |
707 |
674 |
682 |
-3.94% |
169,600 |
2025/5/16 |
660 |
714 |
645 |
710 |
+7.09% |
420,400 |
2025/5/15 |
674 |
674 |
654 |
663 |
-1.63% |
73,800 |
2025/5/14 |
652 |
686 |
652 |
674 |
+2.74% |
147,700 |
2025/5/13 |
677 |
677 |
654 |
656 |
-3.24% |
110,700 |
2025/5/12 |
606 |
683 |
600 |
678 |
+7.28% |
586,000 |
2025/5/9 |
624 |
634 |
619 |
632 |
+1.94% |
63,200 |
2025/5/8 |
626 |
628 |
614 |
620 |
-0.80% |
64,500 |
2025/5/7 |
617 |
627 |
615 |
625 |
+2.46% |
47,100 |
2025/5/2 |
622 |
624 |
604 |
610 |
-3.17% |
137,000 |
2025/5/1 |
638 |
641 |
626 |
630 |
-1.10% |
28,200 |
2025/4/30 |
637 |
641 |
624 |
637 |
+1.11% |
62,500 |
2025/4/28 |
650 |
650 |
627 |
630 |
-2.02% |
76,600 |
2025/4/25 |
645 |
654 |
641 |
643 |
-0.31% |
78,700 |
2025/4/24 |
639 |
652 |
638 |
645 |
+1.42% |
50,600 |
2025/4/23 |
645 |
646 |
632 |
636 |
+0.16% |
29,500 |
2025/4/22 |
647 |
651 |
633 |
635 |
-1.40% |
35,600 |
2025/4/21 |
649 |
654 |
639 |
644 |
-0.46% |
55,500 |
2025/4/18 |
632 |
652 |
628 |
647 |
+3.19% |
94,100 |
2025/4/17 |
623 |
630 |
611 |
627 |
+2.28% |
36,900 |
2025/4/16 |
629 |
640 |
611 |
613 |
-0.97% |
76,900 |
2025/4/15 |
604 |
628 |
600 |
619 |
+3.34% |
61,100 |
2025/4/14 |
608 |
613 |
597 |
599 |
-1.32% |
48,100 |
2025/4/11 |
579 |
619 |
576 |
607 |
+1.85% |
296,600 |
2025/4/10 |
606 |
606 |
586 |
596 |
+5.30% |
69,900 |
2025/4/9 |
561 |
566 |
549 |
566 |
-0.88% |
59,400 |
2025/4/8 |
556 |
590 |
556 |
571 |
+6.53% |
84,700 |
2025/4/7 |
542 |
554 |
524 |
536 |
-7.90% |
280,600 |
2025/4/4 |
590 |
600 |
558 |
582 |
-3.16% |
185,500 |
2025/4/3 |
600 |
613 |
596 |
601 |
-3.22% |
62,400 |
2025/4/2 |
623 |
626 |
616 |
621 |
-0.32% |
24,600 |
2025/4/1 |
640 |
644 |
623 |
623 |
-2.20% |
41,900 |
2025/3/31 |
641 |
643 |
632 |
637 |
-2.00% |
55,200 |
2025/3/28 |
642 |
650 |
631 |
650 |
+1.25% |
46,000 |
2025/3/27 |
654 |
658 |
642 |
642 |
-1.08% |
54,400 |
2025/3/26 |
660 |
662 |
645 |
649 |
-2.11% |
107,000 |
|