日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
518 |
518 |
494 |
498 |
-1.97% |
144,100 |
2025/9/17 |
488 |
508 |
485 |
508 |
+4.10% |
148,900 |
2025/9/16 |
475 |
490 |
472 |
488 |
+3.83% |
85,700 |
2025/9/12 |
468 |
474 |
465 |
470 |
+1.73% |
51,600 |
2025/9/11 |
485 |
485 |
459 |
462 |
-4.35% |
124,900 |
2025/9/10 |
455 |
495 |
455 |
483 |
+5.92% |
143,500 |
2025/9/9 |
459 |
462 |
453 |
456 |
-0.65% |
12,900 |
2025/9/8 |
456 |
462 |
451 |
459 |
+2.00% |
27,600 |
2025/9/5 |
450 |
457 |
450 |
450 |
+0.22% |
13,100 |
2025/9/4 |
453 |
455 |
449 |
449 |
-0.88% |
37,200 |
2025/9/3 |
460 |
461 |
452 |
453 |
-1.31% |
47,700 |
2025/9/2 |
471 |
474 |
457 |
459 |
-2.96% |
33,100 |
2025/9/1 |
453 |
478 |
453 |
473 |
+3.96% |
85,100 |
2025/8/29 |
453 |
459 |
453 |
455 |
-0.44% |
18,600 |
2025/8/28 |
459 |
462 |
453 |
457 |
-0.44% |
41,200 |
2025/8/27 |
470 |
473 |
459 |
459 |
-1.92% |
24,200 |
2025/8/26 |
475 |
477 |
465 |
468 |
-1.47% |
27,800 |
2025/8/25 |
479 |
480 |
468 |
475 |
+0.42% |
54,200 |
2025/8/22 |
482 |
482 |
467 |
473 |
-2.67% |
95,000 |
2025/8/21 |
461 |
490 |
461 |
486 |
+6.58% |
146,300 |
2025/8/20 |
471 |
472 |
454 |
456 |
-4.00% |
64,600 |
2025/8/19 |
482 |
483 |
467 |
475 |
-1.25% |
78,100 |
2025/8/18 |
474 |
497 |
473 |
481 |
+5.02% |
222,000 |
2025/8/15 |
449 |
467 |
448 |
458 |
+3.15% |
105,900 |
2025/8/14 |
440 |
449 |
433 |
444 |
+0.91% |
73,200 |
2025/8/13 |
429 |
441 |
425 |
440 |
+3.53% |
85,200 |
2025/8/12 |
422 |
430 |
416 |
425 |
+1.92% |
52,700 |
2025/8/8 |
426 |
426 |
417 |
417 |
-2.11% |
31,200 |
2025/8/7 |
417 |
427 |
417 |
426 |
+2.65% |
34,800 |
2025/8/6 |
415 |
420 |
415 |
415 |
+0.00% |
10,700 |
2025/8/5 |
416 |
419 |
412 |
415 |
-0.24% |
30,600 |
2025/8/4 |
421 |
421 |
412 |
416 |
-2.12% |
70,800 |
2025/8/1 |
438 |
438 |
424 |
425 |
-3.41% |
91,000 |
2025/7/31 |
430 |
441 |
430 |
440 |
+2.09% |
55,500 |
2025/7/30 |
430 |
434 |
428 |
431 |
+0.70% |
25,700 |
2025/7/29 |
427 |
429 |
425 |
428 |
+0.23% |
26,700 |
2025/7/28 |
432 |
433 |
427 |
427 |
-0.93% |
26,900 |
2025/7/25 |
435 |
441 |
430 |
431 |
-4.01% |
104,400 |
2025/7/24 |
452 |
453 |
448 |
449 |
-0.66% |
22,300 |
2025/7/23 |
449 |
456 |
449 |
452 |
+0.67% |
53,800 |
2025/7/22 |
443 |
449 |
442 |
449 |
+3.22% |
28,100 |
2025/7/18 |
440 |
440 |
435 |
435 |
-1.14% |
24,500 |
2025/7/17 |
441 |
451 |
440 |
440 |
-0.23% |
12,200 |
2025/7/16 |
446 |
449 |
441 |
441 |
-0.45% |
42,000 |
2025/7/15 |
458 |
462 |
443 |
443 |
-3.06% |
60,000 |
2025/7/14 |
442 |
464 |
440 |
457 |
+3.86% |
110,600 |
2025/7/11 |
428 |
443 |
428 |
440 |
+3.04% |
61,800 |
2025/7/10 |
430 |
431 |
423 |
427 |
-0.70% |
32,800 |
2025/7/9 |
428 |
432 |
425 |
430 |
+1.18% |
21,200 |
2025/7/8 |
422 |
432 |
421 |
425 |
+0.24% |
29,800 |
2025/7/7 |
419 |
429 |
417 |
424 |
+0.95% |
34,700 |
2025/7/4 |
418 |
421 |
418 |
420 |
+0.48% |
18,700 |
2025/7/3 |
436 |
436 |
418 |
418 |
-3.91% |
82,300 |
2025/7/2 |
446 |
446 |
432 |
435 |
-3.12% |
85,100 |
2025/7/1 |
425 |
453 |
421 |
449 |
+8.98% |
298,500 |
2025/6/30 |
408 |
417 |
407 |
412 |
+0.98% |
30,900 |
2025/6/27 |
408 |
413 |
407 |
408 |
+0.00% |
26,200 |
2025/6/26 |
416 |
420 |
408 |
408 |
-2.39% |
46,600 |
2025/6/25 |
424 |
425 |
416 |
418 |
-0.71% |
56,300 |
2025/6/24 |
419 |
427 |
419 |
421 |
+1.20% |
30,700 |
2025/6/23 |
416 |
432 |
415 |
416 |
-1.19% |
31,500 |
2025/6/20 |
436 |
436 |
416 |
421 |
-2.32% |
37,600 |
2025/6/19 |
440 |
440 |
431 |
431 |
-1.60% |
24,000 |
2025/6/18 |
431 |
445 |
431 |
438 |
+1.62% |
41,600 |
2025/6/17 |
433 |
435 |
428 |
431 |
+0.70% |
32,000 |
2025/6/16 |
423 |
433 |
423 |
428 |
+0.94% |
31,900 |
2025/6/13 |
442 |
445 |
424 |
424 |
-4.29% |
68,100 |
2025/6/12 |
449 |
452 |
443 |
443 |
-1.34% |
24,900 |
2025/6/11 |
452 |
456 |
449 |
449 |
-0.66% |
20,500 |
2025/6/10 |
443 |
457 |
443 |
452 |
+1.80% |
37,500 |
2025/6/9 |
455 |
461 |
443 |
444 |
-1.77% |
75,300 |
2025/6/6 |
465 |
467 |
451 |
452 |
-2.59% |
63,200 |
2025/6/5 |
469 |
472 |
463 |
464 |
-1.28% |
28,500 |
2025/6/4 |
475 |
485 |
469 |
470 |
+0.21% |
90,900 |
2025/6/3 |
469 |
488 |
462 |
469 |
+1.08% |
121,300 |
2025/6/2 |
468 |
486 |
461 |
464 |
+0.43% |
160,500 |
2025/5/30 |
458 |
470 |
458 |
462 |
-0.22% |
42,700 |
2025/5/29 |
460 |
472 |
455 |
463 |
+4.04% |
186,100 |
2025/5/28 |
432 |
446 |
430 |
445 |
+3.01% |
65,200 |
2025/5/27 |
433 |
438 |
430 |
432 |
-0.23% |
23,500 |
2025/5/26 |
438 |
439 |
427 |
433 |
-0.46% |
54,600 |
2025/5/23 |
451 |
458 |
431 |
435 |
-3.97% |
61,100 |
2025/5/22 |
429 |
453 |
427 |
453 |
+4.14% |
66,600 |
2025/5/21 |
447 |
454 |
435 |
435 |
-2.90% |
42,400 |
2025/5/20 |
447 |
456 |
443 |
448 |
+0.45% |
72,300 |
2025/5/19 |
455 |
459 |
441 |
446 |
-3.67% |
84,500 |
2025/5/16 |
454 |
469 |
449 |
463 |
+0.22% |
85,900 |
2025/5/15 |
465 |
468 |
452 |
462 |
+1.09% |
131,700 |
2025/5/14 |
428 |
460 |
428 |
457 |
+6.28% |
193,300 |
2025/5/13 |
450 |
458 |
430 |
430 |
-5.29% |
222,600 |
2025/5/12 |
448 |
466 |
438 |
454 |
+13.50% |
582,700 |
2025/5/9 |
383 |
401 |
383 |
400 |
+4.71% |
118,500 |
2025/5/8 |
386 |
387 |
381 |
382 |
+0.00% |
23,900 |
2025/5/7 |
385 |
387 |
378 |
382 |
-0.78% |
68,600 |
2025/5/2 |
391 |
391 |
380 |
385 |
-2.04% |
67,300 |
2025/5/1 |
409 |
409 |
384 |
393 |
-3.68% |
134,000 |
2025/4/30 |
408 |
409 |
400 |
408 |
+0.99% |
120,900 |
2025/4/28 |
395 |
404 |
390 |
404 |
+2.80% |
36,400 |
2025/4/25 |
393 |
395 |
389 |
393 |
+1.29% |
19,500 |
2025/4/24 |
391 |
396 |
387 |
388 |
+0.26% |
29,900 |
2025/4/23 |
395 |
399 |
386 |
387 |
-1.53% |
31,100 |
2025/4/22 |
390 |
395 |
385 |
393 |
+0.00% |
25,600 |
2025/4/21 |
399 |
406 |
391 |
393 |
-1.50% |
27,500 |
2025/4/18 |
385 |
404 |
385 |
399 |
+3.64% |
57,500 |
2025/4/17 |
382 |
390 |
381 |
385 |
-0.26% |
61,000 |
2025/4/16 |
410 |
411 |
380 |
386 |
-5.85% |
122,600 |
2025/4/15 |
414 |
426 |
403 |
410 |
+6.22% |
362,200 |
2025/4/14 |
383 |
396 |
379 |
386 |
+3.21% |
72,900 |
2025/4/11 |
365 |
381 |
360 |
374 |
+1.08% |
55,800 |
2025/4/10 |
378 |
378 |
361 |
370 |
+6.94% |
81,700 |
2025/4/9 |
352 |
356 |
339 |
346 |
-3.08% |
63,300 |
2025/4/8 |
336 |
366 |
336 |
357 |
+12.62% |
46,700 |
2025/4/7 |
325 |
344 |
312 |
317 |
-11.20% |
104,600 |
2025/4/4 |
378 |
379 |
345 |
357 |
-6.05% |
78,900 |
2025/4/3 |
379 |
392 |
353 |
380 |
+0.53% |
492,300 |
2025/4/2 |
386 |
387 |
375 |
378 |
-1.56% |
47,500 |
2025/4/1 |
391 |
392 |
382 |
384 |
-2.78% |
53,200 |
2025/3/31 |
402 |
402 |
389 |
395 |
-2.47% |
70,700 |
2025/3/28 |
414 |
414 |
405 |
405 |
-1.70% |
9,600 |
2025/3/27 |
416 |
416 |
407 |
412 |
-0.72% |
10,100 |
2025/3/26 |
402 |
416 |
401 |
415 |
+3.23% |
32,400 |
2025/3/25 |
407 |
407 |
402 |
402 |
-0.25% |
12,100 |
2025/3/24 |
404 |
406 |
398 |
403 |
+0.25% |
39,900 |
|