日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
830 |
844 |
804 |
838 |
+8.83% |
146,800 |
2025/8/14 |
749 |
771 |
741 |
770 |
+3.22% |
9,000 |
2025/8/13 |
728 |
746 |
723 |
746 |
+2.90% |
6,300 |
2025/8/12 |
775 |
775 |
721 |
725 |
-5.84% |
34,600 |
2025/8/8 |
770 |
778 |
754 |
770 |
+1.05% |
6,600 |
2025/8/7 |
751 |
768 |
751 |
762 |
+1.60% |
2,500 |
2025/8/6 |
750 |
757 |
733 |
750 |
+0.54% |
3,500 |
2025/8/5 |
758 |
772 |
745 |
746 |
-1.58% |
2,900 |
2025/8/4 |
769 |
770 |
758 |
758 |
-1.30% |
2,400 |
2025/8/1 |
759 |
768 |
758 |
768 |
+1.32% |
1,800 |
2025/7/31 |
753 |
769 |
753 |
758 |
+0.53% |
1,700 |
2025/7/30 |
772 |
772 |
747 |
754 |
-0.40% |
2,700 |
2025/7/29 |
768 |
768 |
725 |
757 |
-1.56% |
5,800 |
2025/7/28 |
764 |
775 |
763 |
769 |
-0.26% |
4,600 |
2025/7/25 |
750 |
778 |
748 |
771 |
+3.21% |
25,900 |
2025/7/24 |
744 |
750 |
735 |
747 |
+0.40% |
4,400 |
2025/7/23 |
734 |
765 |
734 |
744 |
+1.78% |
8,400 |
2025/7/22 |
725 |
770 |
717 |
731 |
+2.38% |
22,600 |
2025/7/18 |
730 |
738 |
710 |
714 |
-0.83% |
12,000 |
2025/7/17 |
712 |
723 |
712 |
720 |
+0.98% |
3,100 |
2025/7/16 |
713 |
717 |
710 |
713 |
+0.00% |
2,800 |
2025/7/15 |
716 |
717 |
713 |
713 |
-0.42% |
2,100 |
2025/7/14 |
719 |
719 |
716 |
716 |
-0.42% |
1,100 |
2025/7/11 |
721 |
724 |
719 |
719 |
+0.42% |
2,100 |
2025/7/10 |
717 |
719 |
716 |
716 |
+0.00% |
1,600 |
2025/7/9 |
713 |
719 |
713 |
716 |
+0.00% |
1,600 |
2025/7/8 |
711 |
718 |
711 |
716 |
+0.56% |
800 |
2025/7/7 |
712 |
718 |
711 |
712 |
+0.00% |
3,300 |
2025/7/4 |
711 |
719 |
711 |
712 |
+0.14% |
2,500 |
2025/7/3 |
720 |
720 |
707 |
711 |
-1.25% |
6,200 |
2025/7/2 |
740 |
743 |
716 |
720 |
-2.70% |
11,100 |
2025/7/1 |
739 |
746 |
736 |
740 |
-0.40% |
2,400 |
2025/6/30 |
746 |
751 |
738 |
743 |
-0.27% |
8,200 |
2025/6/27 |
748 |
748 |
732 |
745 |
+2.05% |
5,800 |
2025/6/26 |
725 |
741 |
720 |
730 |
-0.14% |
9,400 |
2025/6/25 |
759 |
759 |
731 |
731 |
-3.69% |
7,000 |
2025/6/24 |
730 |
759 |
726 |
759 |
+4.69% |
4,100 |
2025/6/23 |
720 |
727 |
717 |
725 |
+0.69% |
4,000 |
2025/6/20 |
728 |
728 |
720 |
720 |
-1.10% |
3,400 |
2025/6/19 |
727 |
736 |
725 |
728 |
+1.11% |
6,800 |
2025/6/18 |
716 |
722 |
715 |
720 |
+0.84% |
8,200 |
2025/6/17 |
786 |
787 |
701 |
714 |
-9.16% |
75,500 |
2025/6/16 |
726 |
801 |
726 |
786 |
+8.26% |
57,300 |
2025/6/13 |
745 |
745 |
726 |
726 |
-1.09% |
2,700 |
2025/6/12 |
738 |
740 |
734 |
734 |
-1.61% |
1,200 |
2025/6/11 |
747 |
748 |
740 |
746 |
+0.67% |
1,600 |
2025/6/10 |
741 |
752 |
740 |
741 |
+0.14% |
4,800 |
2025/6/9 |
746 |
754 |
740 |
740 |
-0.80% |
2,500 |
2025/6/6 |
754 |
755 |
737 |
746 |
-1.32% |
6,000 |
2025/6/5 |
753 |
759 |
751 |
756 |
+0.93% |
4,100 |
2025/6/4 |
734 |
758 |
734 |
749 |
+2.04% |
11,000 |
2025/6/3 |
722 |
741 |
710 |
734 |
+1.66% |
12,500 |
2025/6/2 |
701 |
722 |
701 |
722 |
+2.56% |
5,100 |
2025/5/30 |
723 |
725 |
704 |
704 |
-1.12% |
4,400 |
2025/5/29 |
704 |
718 |
704 |
712 |
+0.99% |
4,100 |
2025/5/28 |
707 |
715 |
700 |
705 |
-0.28% |
6,900 |
2025/5/27 |
697 |
707 |
697 |
707 |
+3.06% |
3,600 |
2025/5/26 |
698 |
714 |
686 |
686 |
-1.72% |
6,100 |
2025/5/23 |
706 |
706 |
698 |
698 |
-1.55% |
5,500 |
2025/5/22 |
712 |
727 |
698 |
709 |
-0.84% |
9,000 |
2025/5/21 |
707 |
728 |
707 |
715 |
+0.00% |
5,800 |
2025/5/20 |
706 |
729 |
706 |
715 |
+0.42% |
9,700 |
2025/5/19 |
701 |
723 |
700 |
712 |
+1.57% |
8,100 |
2025/5/16 |
691 |
719 |
689 |
701 |
-6.66% |
20,600 |
2025/5/15 |
744 |
754 |
741 |
751 |
+1.21% |
9,100 |
2025/5/14 |
746 |
746 |
731 |
742 |
+0.54% |
3,200 |
2025/5/13 |
753 |
753 |
724 |
738 |
-2.12% |
10,300 |
2025/5/12 |
746 |
761 |
743 |
754 |
+1.21% |
7,500 |
2025/5/9 |
765 |
766 |
745 |
745 |
-0.67% |
7,200 |
2025/5/8 |
748 |
769 |
742 |
750 |
+2.04% |
12,500 |
2025/5/7 |
710 |
735 |
705 |
735 |
+4.85% |
13,100 |
2025/5/2 |
704 |
708 |
700 |
701 |
-0.85% |
3,400 |
2025/5/1 |
700 |
712 |
700 |
707 |
+0.28% |
4,100 |
2025/4/30 |
716 |
716 |
702 |
705 |
+0.14% |
4,100 |
2025/4/28 |
690 |
715 |
690 |
704 |
+2.18% |
16,200 |
2025/4/25 |
687 |
699 |
687 |
689 |
+0.29% |
2,800 |
2025/4/24 |
685 |
708 |
681 |
687 |
+1.03% |
12,300 |
2025/4/23 |
678 |
720 |
677 |
680 |
+0.44% |
14,800 |
2025/4/22 |
675 |
684 |
672 |
677 |
+0.30% |
2,800 |
2025/4/21 |
692 |
692 |
672 |
675 |
-0.30% |
9,700 |
2025/4/18 |
675 |
691 |
675 |
677 |
+1.20% |
6,300 |
2025/4/17 |
672 |
745 |
660 |
669 |
-1.62% |
110,100 |
2025/4/16 |
663 |
690 |
661 |
680 |
+2.56% |
13,800 |
2025/4/15 |
664 |
678 |
661 |
663 |
+1.07% |
9,000 |
2025/4/14 |
642 |
659 |
642 |
656 |
+3.80% |
6,200 |
2025/4/11 |
619 |
632 |
605 |
632 |
+0.64% |
5,200 |
2025/4/10 |
650 |
650 |
621 |
628 |
+5.02% |
18,100 |
2025/4/9 |
611 |
612 |
590 |
598 |
-3.70% |
12,000 |
2025/4/8 |
597 |
633 |
597 |
621 |
+9.52% |
20,600 |
2025/4/7 |
554 |
744 |
554 |
567 |
-11.96% |
103,700 |
2025/4/4 |
673 |
673 |
627 |
644 |
-4.45% |
27,100 |
2025/4/3 |
681 |
690 |
665 |
674 |
-3.30% |
17,800 |
2025/4/2 |
696 |
704 |
693 |
697 |
+0.29% |
7,300 |
2025/4/1 |
715 |
720 |
695 |
695 |
-2.11% |
12,400 |
2025/3/31 |
723 |
723 |
709 |
710 |
-1.66% |
7,700 |
2025/3/28 |
722 |
729 |
721 |
722 |
+0.00% |
2,800 |
2025/3/27 |
725 |
727 |
722 |
722 |
-0.28% |
3,600 |
2025/3/26 |
724 |
739 |
724 |
724 |
-0.28% |
6,800 |
2025/3/25 |
748 |
758 |
726 |
726 |
-2.68% |
15,700 |
2025/3/24 |
760 |
779 |
746 |
746 |
+0.67% |
30,600 |
2025/3/21 |
722 |
753 |
721 |
741 |
+2.92% |
29,200 |
2025/3/19 |
710 |
732 |
708 |
720 |
+0.28% |
44,600 |
2025/3/18 |
711 |
722 |
711 |
718 |
+1.27% |
6,400 |
2025/3/17 |
715 |
716 |
709 |
709 |
+0.14% |
10,100 |
2025/3/14 |
704 |
724 |
704 |
708 |
+1.00% |
20,500 |
2025/3/13 |
712 |
713 |
701 |
701 |
-0.14% |
7,600 |
2025/3/12 |
714 |
720 |
702 |
702 |
-0.28% |
12,800 |
2025/3/11 |
700 |
710 |
696 |
704 |
+0.00% |
17,100 |
2025/3/10 |
702 |
710 |
700 |
704 |
+0.28% |
8,900 |
2025/3/7 |
708 |
710 |
701 |
702 |
-1.13% |
4,800 |
2025/3/6 |
707 |
711 |
699 |
710 |
+1.43% |
7,700 |
2025/3/5 |
700 |
708 |
697 |
700 |
+0.00% |
7,200 |
2025/3/4 |
701 |
704 |
690 |
700 |
-1.41% |
19,800 |
2025/3/3 |
712 |
714 |
703 |
710 |
-0.56% |
7,400 |
2025/2/28 |
713 |
718 |
701 |
714 |
-0.56% |
13,400 |
2025/2/27 |
721 |
749 |
710 |
718 |
+0.56% |
9,400 |
2025/2/26 |
711 |
724 |
697 |
714 |
+0.56% |
27,500 |
2025/2/25 |
706 |
725 |
702 |
710 |
-1.53% |
24,600 |
2025/2/21 |
742 |
746 |
721 |
721 |
-3.35% |
27,900 |
2025/2/20 |
777 |
777 |
746 |
746 |
-2.99% |
14,900 |
2025/2/19 |
790 |
792 |
766 |
769 |
-2.04% |
11,500 |
2025/2/18 |
780 |
792 |
768 |
785 |
+1.68% |
30,000 |
2025/2/17 |
761 |
784 |
757 |
772 |
-4.22% |
32,900 |
|