日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/12 |
425 |
430 |
411 |
419 |
-0.71% |
87,100 |
2025/9/11 |
435 |
435 |
418 |
422 |
-3.43% |
45,000 |
2025/9/10 |
428 |
437 |
427 |
437 |
+1.63% |
32,100 |
2025/9/9 |
440 |
443 |
429 |
430 |
-1.38% |
66,100 |
2025/9/8 |
441 |
443 |
435 |
436 |
-0.68% |
24,700 |
2025/9/5 |
442 |
446 |
433 |
439 |
+0.23% |
40,300 |
2025/9/4 |
438 |
439 |
433 |
438 |
+0.00% |
28,200 |
2025/9/3 |
446 |
446 |
425 |
438 |
-1.79% |
123,400 |
2025/9/2 |
456 |
459 |
446 |
446 |
-2.41% |
56,800 |
2025/9/1 |
477 |
477 |
457 |
457 |
-2.97% |
47,500 |
2025/8/29 |
472 |
477 |
468 |
471 |
+1.07% |
55,600 |
2025/8/28 |
459 |
471 |
457 |
466 |
+2.19% |
72,700 |
2025/8/27 |
454 |
475 |
451 |
456 |
+2.24% |
136,000 |
2025/8/26 |
453 |
455 |
446 |
446 |
-0.89% |
29,800 |
2025/8/25 |
462 |
462 |
450 |
450 |
-0.22% |
44,500 |
2025/8/22 |
456 |
463 |
451 |
451 |
-0.88% |
64,500 |
2025/8/21 |
471 |
471 |
455 |
455 |
-4.01% |
85,900 |
2025/8/20 |
498 |
506 |
473 |
474 |
-1.66% |
179,500 |
2025/8/19 |
491 |
494 |
482 |
482 |
-2.03% |
86,900 |
2025/8/18 |
503 |
507 |
490 |
492 |
-1.80% |
97,900 |
2025/8/15 |
527 |
538 |
500 |
501 |
-5.47% |
235,000 |
2025/8/14 |
511 |
532 |
509 |
530 |
+4.33% |
133,400 |
2025/8/13 |
513 |
524 |
508 |
508 |
-0.97% |
89,300 |
2025/8/12 |
495 |
524 |
492 |
513 |
+6.65% |
315,000 |
2025/8/8 |
500 |
500 |
480 |
481 |
-3.41% |
154,300 |
2025/8/7 |
483 |
498 |
476 |
498 |
+3.32% |
62,900 |
2025/8/6 |
483 |
492 |
481 |
482 |
+0.63% |
45,200 |
2025/8/5 |
481 |
483 |
476 |
479 |
-0.21% |
34,500 |
2025/8/4 |
467 |
482 |
467 |
480 |
+0.21% |
41,100 |
2025/8/1 |
474 |
487 |
474 |
479 |
+0.63% |
91,900 |
2025/7/31 |
486 |
486 |
474 |
476 |
-1.24% |
60,300 |
2025/7/30 |
462 |
482 |
460 |
482 |
+5.47% |
148,700 |
2025/7/29 |
465 |
471 |
449 |
457 |
-1.93% |
105,200 |
2025/7/28 |
467 |
495 |
434 |
466 |
-0.64% |
515,700 |
2025/7/25 |
491 |
510 |
469 |
469 |
-2.90% |
1,458,200 |
2025/7/24 |
435 |
510 |
430 |
483 |
+12.33% |
5,543,900 |
2025/7/23 |
430 |
436 |
420 |
430 |
+0.70% |
76,900 |
2025/7/22 |
416 |
427 |
415 |
427 |
+4.40% |
41,300 |
2025/7/18 |
414 |
414 |
409 |
409 |
-1.21% |
11,800 |
2025/7/17 |
407 |
414 |
406 |
414 |
+1.72% |
15,200 |
2025/7/16 |
408 |
414 |
406 |
407 |
-0.49% |
16,300 |
2025/7/15 |
411 |
415 |
405 |
409 |
-0.73% |
18,100 |
2025/7/14 |
423 |
425 |
412 |
412 |
-1.90% |
29,200 |
2025/7/11 |
424 |
425 |
418 |
420 |
-0.94% |
16,200 |
2025/7/10 |
416 |
426 |
415 |
424 |
+1.44% |
24,900 |
2025/7/9 |
414 |
419 |
413 |
418 |
+0.72% |
15,500 |
2025/7/8 |
407 |
416 |
406 |
415 |
+2.47% |
24,400 |
2025/7/7 |
403 |
414 |
402 |
405 |
+0.50% |
31,200 |
2025/7/4 |
401 |
406 |
401 |
403 |
+0.50% |
10,000 |
2025/7/3 |
404 |
404 |
401 |
401 |
-0.74% |
27,600 |
2025/7/2 |
415 |
415 |
404 |
404 |
-2.65% |
34,600 |
2025/7/1 |
424 |
426 |
415 |
415 |
-1.66% |
28,200 |
2025/6/30 |
419 |
428 |
418 |
422 |
+0.24% |
26,900 |
2025/6/27 |
430 |
430 |
415 |
421 |
-0.24% |
26,800 |
2025/6/26 |
433 |
433 |
422 |
422 |
-2.31% |
38,100 |
2025/6/25 |
439 |
440 |
431 |
432 |
-1.14% |
50,900 |
2025/6/24 |
430 |
438 |
427 |
437 |
+2.10% |
31,600 |
2025/6/23 |
435 |
440 |
428 |
428 |
-0.70% |
29,400 |
2025/6/20 |
442 |
444 |
431 |
431 |
-1.60% |
44,800 |
2025/6/19 |
422 |
440 |
422 |
438 |
+4.04% |
80,200 |
2025/6/18 |
424 |
430 |
421 |
421 |
+0.24% |
29,900 |
2025/6/17 |
417 |
424 |
414 |
420 |
+0.24% |
31,100 |
2025/6/16 |
417 |
425 |
415 |
419 |
+0.00% |
32,100 |
2025/6/13 |
429 |
429 |
414 |
419 |
-1.64% |
58,500 |
2025/6/12 |
416 |
428 |
411 |
426 |
+2.90% |
76,900 |
2025/6/11 |
413 |
418 |
411 |
414 |
+0.24% |
22,800 |
2025/6/10 |
411 |
415 |
409 |
413 |
+1.47% |
34,900 |
2025/6/9 |
403 |
412 |
401 |
407 |
+1.24% |
44,500 |
2025/6/6 |
414 |
420 |
399 |
402 |
-2.66% |
96,100 |
2025/6/5 |
420 |
460 |
411 |
413 |
+2.99% |
636,600 |
2025/6/4 |
409 |
409 |
401 |
401 |
-0.50% |
28,200 |
2025/6/3 |
412 |
412 |
399 |
403 |
-2.18% |
61,800 |
2025/6/2 |
402 |
425 |
401 |
412 |
+6.74% |
316,600 |
2025/5/30 |
386 |
398 |
386 |
386 |
+0.52% |
45,000 |
2025/5/29 |
385 |
386 |
383 |
384 |
-0.26% |
18,100 |
2025/5/28 |
385 |
386 |
383 |
385 |
+0.52% |
11,500 |
2025/5/27 |
382 |
385 |
382 |
383 |
+0.00% |
3,000 |
2025/5/26 |
385 |
390 |
383 |
383 |
+0.00% |
21,700 |
2025/5/23 |
387 |
388 |
383 |
383 |
-1.03% |
20,500 |
2025/5/22 |
388 |
388 |
381 |
387 |
-0.51% |
26,700 |
2025/5/21 |
393 |
399 |
385 |
389 |
+0.00% |
75,100 |
2025/5/20 |
388 |
393 |
386 |
389 |
+0.78% |
16,900 |
2025/5/19 |
392 |
392 |
386 |
386 |
-1.03% |
20,100 |
2025/5/16 |
392 |
394 |
386 |
390 |
+0.00% |
22,600 |
2025/5/15 |
380 |
396 |
380 |
390 |
+2.63% |
39,600 |
2025/5/14 |
369 |
388 |
369 |
380 |
+2.98% |
92,700 |
2025/5/13 |
367 |
371 |
365 |
369 |
+1.37% |
24,300 |
2025/5/12 |
370 |
375 |
361 |
364 |
-3.19% |
65,800 |
2025/5/9 |
383 |
388 |
376 |
376 |
-0.79% |
54,900 |
2025/5/8 |
383 |
383 |
374 |
379 |
+0.53% |
35,200 |
2025/5/7 |
371 |
379 |
364 |
377 |
+2.72% |
42,800 |
2025/5/2 |
370 |
372 |
367 |
367 |
-1.08% |
41,700 |
2025/5/1 |
373 |
376 |
370 |
371 |
+0.27% |
22,500 |
2025/4/30 |
370 |
373 |
369 |
370 |
+0.27% |
20,600 |
2025/4/28 |
360 |
369 |
358 |
369 |
+2.22% |
71,200 |
2025/4/25 |
372 |
378 |
361 |
361 |
-5.00% |
194,500 |
2025/4/24 |
347 |
414 |
347 |
380 |
+9.51% |
1,770,900 |
2025/4/23 |
355 |
355 |
346 |
347 |
-1.42% |
33,800 |
2025/4/22 |
350 |
375 |
339 |
352 |
+0.57% |
942,800 |
2025/4/21 |
349 |
357 |
348 |
350 |
+0.86% |
18,500 |
2025/4/18 |
345 |
358 |
345 |
347 |
+0.87% |
38,400 |
2025/4/17 |
354 |
354 |
342 |
344 |
-1.71% |
81,300 |
2025/4/16 |
362 |
393 |
348 |
350 |
+1.16% |
502,300 |
2025/4/15 |
344 |
353 |
344 |
346 |
+0.87% |
26,600 |
2025/4/14 |
354 |
354 |
342 |
343 |
-1.72% |
27,600 |
2025/4/11 |
336 |
353 |
325 |
349 |
+3.25% |
38,100 |
2025/4/10 |
342 |
352 |
329 |
338 |
+9.03% |
33,400 |
2025/4/9 |
319 |
320 |
302 |
310 |
-5.20% |
36,400 |
2025/4/8 |
312 |
327 |
312 |
327 |
+13.54% |
40,800 |
2025/4/7 |
275 |
308 |
275 |
288 |
-15.04% |
90,800 |
2025/4/4 |
356 |
362 |
338 |
339 |
-5.57% |
57,700 |
2025/4/3 |
362 |
371 |
352 |
359 |
-2.97% |
45,900 |
2025/4/2 |
377 |
377 |
369 |
370 |
-1.60% |
25,300 |
2025/4/1 |
385 |
388 |
372 |
376 |
-2.34% |
48,400 |
2025/3/31 |
398 |
398 |
381 |
385 |
-2.78% |
45,800 |
2025/3/28 |
400 |
403 |
395 |
396 |
-1.00% |
29,600 |
2025/3/27 |
403 |
408 |
398 |
400 |
-0.50% |
34,800 |
2025/3/26 |
401 |
418 |
401 |
402 |
+1.01% |
74,400 |
2025/3/25 |
399 |
402 |
392 |
398 |
+0.51% |
33,800 |
2025/3/24 |
405 |
405 |
396 |
396 |
-1.49% |
21,000 |
2025/3/21 |
396 |
405 |
395 |
402 |
+2.81% |
41,300 |
2025/3/19 |
396 |
396 |
391 |
391 |
-0.26% |
13,900 |
2025/3/18 |
397 |
400 |
391 |
392 |
-0.51% |
18,900 |
|