日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
890 |
893 |
860 |
875 |
-2.13% |
47,200 |
2025/9/17 |
823 |
910 |
816 |
894 |
+6.68% |
95,800 |
2025/9/16 |
755 |
852 |
741 |
838 |
+10.99% |
69,200 |
2025/9/12 |
763 |
763 |
740 |
755 |
+0.94% |
24,200 |
2025/9/11 |
752 |
764 |
743 |
748 |
-1.19% |
23,000 |
2025/9/10 |
738 |
789 |
738 |
757 |
+2.85% |
52,600 |
2025/9/9 |
767 |
779 |
736 |
736 |
-4.04% |
52,500 |
2025/9/8 |
782 |
795 |
747 |
767 |
-1.67% |
48,800 |
2025/9/5 |
795 |
808 |
757 |
780 |
+0.00% |
84,900 |
2025/9/4 |
691 |
840 |
681 |
780 |
+10.95% |
154,600 |
2025/9/3 |
817 |
829 |
700 |
703 |
-14.06% |
235,300 |
2025/9/2 |
860 |
865 |
816 |
818 |
-2.27% |
71,400 |
2025/9/1 |
820 |
864 |
800 |
837 |
+2.07% |
115,800 |
2025/8/29 |
727 |
820 |
727 |
820 |
+14.37% |
145,700 |
2025/8/28 |
717 |
730 |
710 |
717 |
-0.97% |
22,900 |
2025/8/27 |
678 |
739 |
668 |
724 |
+5.23% |
44,800 |
2025/8/26 |
730 |
734 |
677 |
688 |
-5.75% |
52,600 |
2025/8/25 |
673 |
730 |
666 |
730 |
+6.88% |
58,500 |
2025/8/22 |
640 |
688 |
630 |
683 |
+5.08% |
28,600 |
2025/8/21 |
632 |
666 |
631 |
650 |
+2.85% |
22,200 |
2025/8/20 |
637 |
650 |
615 |
632 |
-1.71% |
30,400 |
2025/8/19 |
605 |
687 |
600 |
643 |
+6.63% |
76,800 |
2025/8/18 |
588 |
603 |
581 |
603 |
+2.03% |
21,700 |
2025/8/15 |
590 |
600 |
556 |
591 |
-3.11% |
50,200 |
2025/8/14 |
585 |
610 |
575 |
610 |
+5.35% |
68,900 |
2025/8/13 |
578 |
583 |
559 |
579 |
-1.53% |
20,100 |
2025/8/12 |
575 |
590 |
574 |
588 |
+1.73% |
24,900 |
2025/8/8 |
543 |
586 |
543 |
578 |
+6.45% |
22,400 |
2025/8/7 |
536 |
551 |
536 |
543 |
+1.50% |
15,500 |
2025/8/6 |
542 |
542 |
534 |
535 |
-1.65% |
6,100 |
2025/8/5 |
548 |
548 |
541 |
544 |
-1.09% |
5,200 |
2025/8/4 |
545 |
555 |
540 |
550 |
-0.18% |
14,500 |
2025/8/1 |
549 |
553 |
539 |
551 |
-0.54% |
13,800 |
2025/7/31 |
543 |
554 |
539 |
554 |
+2.40% |
12,100 |
2025/7/30 |
550 |
550 |
526 |
541 |
-1.10% |
9,900 |
2025/7/29 |
544 |
550 |
544 |
547 |
-0.18% |
8,600 |
2025/7/28 |
546 |
555 |
544 |
548 |
+0.55% |
12,200 |
2025/7/25 |
540 |
553 |
540 |
545 |
+0.93% |
16,400 |
2025/7/24 |
538 |
544 |
537 |
540 |
-1.46% |
8,700 |
2025/7/23 |
550 |
550 |
538 |
548 |
-0.18% |
12,000 |
2025/7/22 |
549 |
550 |
527 |
549 |
-0.54% |
15,600 |
2025/7/18 |
551 |
560 |
530 |
552 |
+1.47% |
21,200 |
2025/7/17 |
542 |
569 |
536 |
544 |
+0.74% |
22,900 |
2025/7/16 |
567 |
568 |
540 |
540 |
-4.76% |
13,400 |
2025/7/15 |
549 |
567 |
541 |
567 |
+5.00% |
26,500 |
2025/7/14 |
545 |
545 |
533 |
540 |
-1.64% |
14,000 |
2025/7/11 |
535 |
549 |
533 |
549 |
+3.00% |
8,800 |
2025/7/10 |
524 |
536 |
510 |
533 |
+2.30% |
20,400 |
2025/7/9 |
510 |
525 |
506 |
521 |
+2.56% |
20,900 |
2025/7/8 |
502 |
519 |
499 |
508 |
+1.20% |
5,100 |
2025/7/7 |
503 |
514 |
501 |
502 |
-1.57% |
4,600 |
2025/7/4 |
500 |
510 |
499 |
510 |
+2.20% |
6,200 |
2025/7/3 |
516 |
520 |
496 |
499 |
-1.38% |
7,000 |
2025/7/2 |
520 |
520 |
498 |
506 |
-1.56% |
12,800 |
2025/7/1 |
499 |
514 |
493 |
514 |
+2.59% |
7,900 |
2025/6/30 |
491 |
516 |
491 |
501 |
+2.04% |
19,900 |
2025/6/27 |
487 |
514 |
487 |
491 |
-0.81% |
28,200 |
2025/6/26 |
520 |
520 |
490 |
495 |
-4.81% |
34,100 |
2025/6/25 |
534 |
534 |
500 |
520 |
-4.41% |
60,700 |
2025/6/24 |
563 |
563 |
534 |
544 |
-1.63% |
22,500 |
2025/6/23 |
575 |
580 |
553 |
553 |
-3.83% |
15,000 |
2025/6/20 |
583 |
591 |
575 |
575 |
+2.13% |
5,900 |
2025/6/19 |
594 |
594 |
550 |
563 |
-3.60% |
16,300 |
2025/6/18 |
598 |
604 |
580 |
584 |
-2.34% |
8,500 |
2025/6/17 |
604 |
605 |
595 |
598 |
-0.99% |
6,200 |
2025/6/16 |
590 |
607 |
588 |
604 |
+1.85% |
17,500 |
2025/6/13 |
608 |
608 |
576 |
593 |
-2.15% |
11,800 |
2025/6/12 |
594 |
614 |
593 |
606 |
+2.02% |
14,600 |
2025/6/11 |
560 |
599 |
550 |
594 |
+4.39% |
49,000 |
2025/6/10 |
588 |
588 |
569 |
569 |
-1.90% |
12,400 |
2025/6/9 |
543 |
583 |
543 |
580 |
+8.82% |
17,100 |
2025/6/6 |
531 |
533 |
527 |
533 |
+0.38% |
800 |
2025/6/5 |
527 |
538 |
527 |
531 |
+0.76% |
2,100 |
2025/6/4 |
540 |
544 |
527 |
527 |
-2.23% |
5,600 |
2025/6/3 |
525 |
543 |
525 |
539 |
+0.75% |
6,200 |
2025/6/2 |
520 |
540 |
518 |
535 |
+2.88% |
14,700 |
2025/5/30 |
505 |
527 |
505 |
520 |
+0.97% |
8,100 |
2025/5/29 |
520 |
531 |
510 |
515 |
-0.96% |
5,300 |
2025/5/28 |
504 |
531 |
495 |
520 |
+3.17% |
43,000 |
2025/5/27 |
503 |
506 |
497 |
504 |
+1.82% |
3,600 |
2025/5/26 |
491 |
502 |
490 |
495 |
+2.06% |
6,600 |
2025/5/23 |
486 |
496 |
478 |
485 |
-0.41% |
8,400 |
2025/5/22 |
479 |
490 |
475 |
487 |
+0.83% |
9,300 |
2025/5/21 |
495 |
503 |
483 |
483 |
-2.42% |
19,700 |
2025/5/20 |
501 |
505 |
492 |
495 |
-1.00% |
24,200 |
2025/5/19 |
512 |
513 |
495 |
500 |
-1.19% |
9,600 |
2025/5/16 |
490 |
506 |
460 |
506 |
-4.17% |
74,000 |
2025/5/15 |
520 |
538 |
520 |
528 |
+1.34% |
9,800 |
2025/5/14 |
521 |
530 |
514 |
521 |
+0.00% |
4,400 |
2025/5/13 |
550 |
550 |
510 |
521 |
-1.70% |
18,700 |
2025/5/12 |
530 |
538 |
523 |
530 |
+0.95% |
10,700 |
2025/5/9 |
516 |
532 |
516 |
525 |
+1.74% |
2,900 |
2025/5/8 |
523 |
539 |
514 |
516 |
-3.19% |
12,700 |
2025/5/7 |
506 |
533 |
505 |
533 |
+5.34% |
13,600 |
2025/5/2 |
506 |
518 |
506 |
506 |
+0.40% |
3,400 |
2025/5/1 |
507 |
513 |
504 |
504 |
-0.59% |
11,100 |
2025/4/30 |
514 |
521 |
507 |
507 |
-1.17% |
8,700 |
2025/4/28 |
522 |
522 |
510 |
513 |
-1.72% |
6,400 |
2025/4/25 |
526 |
535 |
520 |
522 |
-0.76% |
12,900 |
2025/4/24 |
529 |
533 |
526 |
526 |
-0.38% |
6,300 |
2025/4/23 |
538 |
538 |
528 |
528 |
+0.00% |
2,100 |
2025/4/22 |
542 |
544 |
527 |
528 |
-0.75% |
4,100 |
2025/4/21 |
526 |
544 |
526 |
532 |
+1.14% |
10,300 |
2025/4/18 |
521 |
543 |
520 |
526 |
+0.96% |
14,400 |
2025/4/17 |
503 |
521 |
503 |
521 |
+3.58% |
1,300 |
2025/4/16 |
518 |
522 |
501 |
503 |
-4.19% |
12,000 |
2025/4/15 |
537 |
538 |
521 |
525 |
-2.60% |
7,600 |
2025/4/14 |
519 |
539 |
519 |
539 |
+1.89% |
8,700 |
2025/4/11 |
502 |
532 |
482 |
529 |
+4.34% |
13,200 |
2025/4/10 |
520 |
520 |
496 |
507 |
+4.75% |
15,700 |
2025/4/9 |
463 |
484 |
451 |
484 |
+2.76% |
19,900 |
2025/4/8 |
483 |
505 |
469 |
471 |
+6.32% |
22,100 |
2025/4/7 |
447 |
474 |
430 |
443 |
-11.22% |
85,800 |
2025/4/4 |
519 |
530 |
470 |
499 |
-7.42% |
111,200 |
2025/4/3 |
574 |
574 |
529 |
539 |
-4.43% |
54,100 |
2025/4/2 |
565 |
569 |
555 |
564 |
+1.62% |
25,000 |
2025/4/1 |
575 |
592 |
554 |
555 |
-3.48% |
27,100 |
2025/3/31 |
572 |
598 |
555 |
575 |
-1.20% |
23,100 |
2025/3/28 |
601 |
604 |
580 |
582 |
-3.64% |
20,600 |
2025/3/27 |
615 |
620 |
600 |
604 |
-2.89% |
14,300 |
2025/3/26 |
616 |
628 |
611 |
622 |
-0.16% |
12,400 |
2025/3/25 |
614 |
625 |
608 |
623 |
+1.47% |
10,600 |
2025/3/24 |
619 |
625 |
610 |
614 |
+1.99% |
23,600 |
|