日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/19 |
629 |
629 |
603 |
607 |
-3.50% |
10,800 |
2025/9/18 |
625 |
633 |
625 |
629 |
+0.00% |
3,700 |
2025/9/17 |
610 |
629 |
591 |
629 |
+3.45% |
17,100 |
2025/9/16 |
647 |
655 |
587 |
608 |
-7.18% |
52,600 |
2025/9/12 |
635 |
670 |
610 |
655 |
+4.13% |
46,900 |
2025/9/11 |
637 |
641 |
618 |
629 |
-0.47% |
10,800 |
2025/9/10 |
635 |
640 |
627 |
632 |
+1.12% |
12,300 |
2025/9/9 |
610 |
625 |
610 |
625 |
+2.80% |
13,100 |
2025/9/8 |
607 |
609 |
598 |
608 |
+1.33% |
5,100 |
2025/9/5 |
588 |
600 |
588 |
600 |
+2.39% |
10,000 |
2025/9/4 |
582 |
594 |
582 |
586 |
-0.68% |
2,000 |
2025/9/3 |
598 |
599 |
581 |
590 |
-1.01% |
3,100 |
2025/9/2 |
587 |
596 |
585 |
596 |
+1.02% |
3,100 |
2025/9/1 |
598 |
598 |
584 |
590 |
-0.34% |
2,800 |
2025/8/29 |
590 |
598 |
580 |
592 |
+0.34% |
4,000 |
2025/8/28 |
591 |
591 |
584 |
590 |
-0.84% |
2,500 |
2025/8/27 |
583 |
595 |
572 |
595 |
+1.71% |
6,100 |
2025/8/26 |
591 |
597 |
580 |
585 |
-2.17% |
5,100 |
2025/8/25 |
585 |
609 |
583 |
598 |
+4.00% |
15,200 |
2025/8/22 |
566 |
578 |
566 |
575 |
+1.77% |
7,100 |
2025/8/21 |
566 |
575 |
555 |
565 |
+0.89% |
12,000 |
2025/8/20 |
572 |
572 |
554 |
560 |
-2.10% |
15,700 |
2025/8/19 |
567 |
575 |
567 |
572 |
+1.24% |
5,500 |
2025/8/18 |
560 |
575 |
552 |
565 |
+1.80% |
15,600 |
2025/8/15 |
548 |
559 |
546 |
555 |
+2.78% |
7,700 |
2025/8/14 |
540 |
547 |
540 |
540 |
+0.19% |
1,600 |
2025/8/13 |
560 |
564 |
535 |
539 |
-3.75% |
18,100 |
2025/8/12 |
549 |
560 |
546 |
560 |
+0.18% |
8,400 |
2025/8/8 |
540 |
560 |
540 |
559 |
+3.52% |
7,500 |
2025/8/7 |
552 |
557 |
540 |
540 |
-2.88% |
2,900 |
2025/8/6 |
549 |
560 |
540 |
556 |
+1.09% |
4,600 |
2025/8/5 |
550 |
562 |
550 |
550 |
+0.00% |
4,000 |
2025/8/4 |
564 |
564 |
536 |
550 |
-3.17% |
5,800 |
2025/8/1 |
565 |
570 |
564 |
568 |
+0.71% |
1,600 |
2025/7/31 |
565 |
572 |
562 |
564 |
+0.00% |
6,200 |
2025/7/30 |
571 |
572 |
564 |
564 |
-2.25% |
3,300 |
2025/7/29 |
567 |
577 |
560 |
577 |
+1.94% |
8,500 |
2025/7/28 |
555 |
570 |
555 |
566 |
+1.98% |
4,800 |
2025/7/25 |
575 |
575 |
555 |
555 |
-1.77% |
13,400 |
2025/7/24 |
565 |
567 |
550 |
565 |
+0.18% |
12,300 |
2025/7/23 |
565 |
565 |
547 |
564 |
+0.36% |
2,400 |
2025/7/22 |
555 |
570 |
555 |
562 |
+0.36% |
3,500 |
2025/7/18 |
561 |
561 |
551 |
560 |
+0.00% |
1,400 |
2025/7/17 |
550 |
560 |
550 |
560 |
+0.00% |
4,200 |
2025/7/16 |
560 |
560 |
553 |
560 |
+0.00% |
500 |
2025/7/15 |
565 |
565 |
560 |
560 |
-0.88% |
1,300 |
2025/7/14 |
555 |
566 |
535 |
565 |
+1.07% |
6,100 |
2025/7/11 |
557 |
559 |
557 |
559 |
+0.36% |
700 |
2025/7/10 |
555 |
571 |
555 |
557 |
-0.89% |
4,100 |
2025/7/9 |
572 |
572 |
562 |
562 |
+0.00% |
1,600 |
2025/7/8 |
563 |
572 |
561 |
562 |
+0.54% |
6,200 |
2025/7/7 |
560 |
560 |
550 |
559 |
-0.53% |
6,800 |
2025/7/4 |
552 |
565 |
552 |
562 |
+2.00% |
9,500 |
2025/7/3 |
541 |
569 |
541 |
551 |
+2.42% |
7,200 |
2025/7/2 |
545 |
545 |
536 |
538 |
-0.92% |
4,300 |
2025/7/1 |
541 |
546 |
535 |
543 |
+0.00% |
2,700 |
2025/6/30 |
541 |
548 |
541 |
543 |
+0.74% |
1,700 |
2025/6/27 |
562 |
562 |
539 |
539 |
-4.26% |
2,400 |
2025/6/26 |
560 |
564 |
558 |
563 |
+0.72% |
2,700 |
2025/6/25 |
562 |
562 |
556 |
559 |
+1.27% |
8,600 |
2025/6/24 |
542 |
552 |
538 |
552 |
+1.85% |
3,200 |
2025/6/23 |
532 |
542 |
530 |
542 |
+0.00% |
2,900 |
2025/6/20 |
552 |
554 |
542 |
542 |
-1.81% |
3,700 |
2025/6/19 |
551 |
554 |
550 |
552 |
+0.36% |
1,300 |
2025/6/18 |
537 |
555 |
537 |
550 |
+3.19% |
8,100 |
2025/6/17 |
530 |
540 |
530 |
533 |
+0.57% |
4,700 |
2025/6/16 |
540 |
540 |
525 |
530 |
+0.00% |
5,400 |
2025/6/13 |
512 |
542 |
508 |
530 |
+2.91% |
24,900 |
2025/6/12 |
561 |
583 |
492 |
515 |
-8.04% |
97,000 |
2025/6/11 |
562 |
562 |
540 |
560 |
-0.53% |
15,400 |
2025/6/10 |
560 |
569 |
560 |
563 |
+0.54% |
2,100 |
2025/6/9 |
569 |
570 |
560 |
560 |
-1.75% |
3,200 |
2025/6/6 |
572 |
573 |
563 |
570 |
+0.53% |
4,700 |
2025/6/5 |
553 |
570 |
537 |
567 |
+2.53% |
85,000 |
2025/6/4 |
552 |
553 |
549 |
553 |
+0.91% |
4,200 |
2025/6/3 |
544 |
558 |
543 |
548 |
+0.74% |
5,600 |
2025/6/2 |
548 |
548 |
537 |
544 |
-1.09% |
4,200 |
2025/5/30 |
554 |
554 |
548 |
550 |
-1.08% |
800 |
2025/5/29 |
538 |
565 |
538 |
556 |
+3.54% |
39,100 |
2025/5/28 |
543 |
544 |
537 |
537 |
+0.37% |
3,200 |
2025/5/27 |
541 |
543 |
535 |
535 |
-2.01% |
3,100 |
2025/5/26 |
548 |
548 |
538 |
546 |
+0.37% |
13,600 |
2025/5/23 |
537 |
545 |
536 |
544 |
+1.30% |
5,900 |
2025/5/22 |
535 |
537 |
530 |
537 |
-0.37% |
4,800 |
2025/5/21 |
531 |
542 |
530 |
539 |
+1.32% |
11,000 |
2025/5/20 |
526 |
532 |
526 |
532 |
+1.14% |
3,200 |
2025/5/19 |
526 |
527 |
517 |
526 |
+1.94% |
1,700 |
2025/5/16 |
519 |
527 |
516 |
516 |
-1.53% |
2,000 |
2025/5/15 |
526 |
527 |
524 |
524 |
-0.38% |
3,200 |
2025/5/14 |
528 |
528 |
526 |
526 |
-0.38% |
200 |
2025/5/13 |
519 |
531 |
519 |
528 |
+2.33% |
7,000 |
2025/5/12 |
511 |
517 |
509 |
516 |
-0.19% |
2,400 |
2025/5/9 |
511 |
517 |
510 |
517 |
+1.17% |
2,200 |
2025/5/8 |
512 |
516 |
511 |
511 |
-0.97% |
3,000 |
2025/5/7 |
512 |
518 |
511 |
516 |
+0.39% |
4,000 |
2025/5/2 |
513 |
519 |
511 |
514 |
+0.39% |
2,300 |
2025/5/1 |
507 |
530 |
507 |
512 |
+1.19% |
10,300 |
2025/4/30 |
511 |
521 |
506 |
506 |
-1.94% |
6,700 |
2025/4/28 |
529 |
529 |
515 |
516 |
-2.46% |
1,400 |
2025/4/25 |
529 |
529 |
520 |
529 |
+0.95% |
12,500 |
2025/4/24 |
516 |
524 |
504 |
524 |
+2.54% |
5,500 |
2025/4/23 |
516 |
526 |
511 |
511 |
+0.59% |
5,200 |
2025/4/22 |
498 |
537 |
498 |
508 |
+1.20% |
59,100 |
2025/4/21 |
503 |
515 |
497 |
502 |
+1.01% |
1,700 |
2025/4/18 |
497 |
517 |
495 |
497 |
-0.40% |
3,900 |
2025/4/17 |
500 |
516 |
492 |
499 |
-0.20% |
7,000 |
2025/4/16 |
493 |
500 |
488 |
500 |
+1.21% |
4,200 |
2025/4/15 |
496 |
500 |
490 |
494 |
-0.40% |
700 |
2025/4/14 |
495 |
496 |
488 |
496 |
+1.85% |
3,200 |
2025/4/11 |
488 |
491 |
486 |
487 |
-1.81% |
2,000 |
2025/4/10 |
498 |
499 |
482 |
496 |
+5.53% |
7,200 |
2025/4/9 |
490 |
490 |
464 |
470 |
-6.00% |
8,700 |
2025/4/8 |
462 |
500 |
462 |
500 |
+9.41% |
3,500 |
2025/4/7 |
466 |
481 |
457 |
457 |
-8.60% |
27,200 |
2025/4/4 |
500 |
509 |
481 |
500 |
-0.79% |
13,200 |
2025/4/3 |
493 |
510 |
484 |
504 |
-1.75% |
9,100 |
2025/4/2 |
508 |
513 |
508 |
513 |
+1.18% |
1,800 |
2025/4/1 |
509 |
511 |
507 |
507 |
-0.39% |
800 |
2025/3/31 |
511 |
521 |
508 |
509 |
-1.74% |
5,800 |
2025/3/28 |
522 |
524 |
518 |
518 |
-1.33% |
2,300 |
2025/3/27 |
520 |
528 |
520 |
525 |
+0.00% |
900 |
2025/3/26 |
521 |
529 |
521 |
525 |
-0.38% |
1,200 |
2025/3/25 |
534 |
534 |
524 |
527 |
+0.19% |
8,000 |
|