日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
758 |
845 |
756 |
837 |
+10.13% |
136,600 |
2025/8/14 |
726 |
779 |
726 |
760 |
+5.12% |
119,900 |
2025/8/13 |
722 |
767 |
718 |
723 |
+0.56% |
91,300 |
2025/8/12 |
699 |
790 |
696 |
719 |
+2.71% |
179,100 |
2025/8/8 |
825 |
925 |
655 |
700 |
-10.26% |
516,400 |
2025/8/7 |
708 |
808 |
707 |
780 |
+9.24% |
277,800 |
2025/8/6 |
632 |
740 |
626 |
714 |
+11.21% |
212,800 |
2025/8/5 |
648 |
690 |
634 |
642 |
-1.08% |
156,900 |
2025/8/4 |
572 |
682 |
562 |
649 |
+8.35% |
269,600 |
2025/8/1 |
519 |
616 |
519 |
599 |
+14.75% |
385,500 |
2025/7/31 |
494 |
523 |
494 |
522 |
+6.31% |
124,300 |
2025/7/30 |
491 |
502 |
491 |
491 |
-0.81% |
36,400 |
2025/7/29 |
497 |
499 |
487 |
495 |
-0.40% |
63,700 |
2025/7/28 |
488 |
504 |
488 |
497 |
+3.54% |
78,800 |
2025/7/25 |
472 |
496 |
470 |
480 |
+2.13% |
90,000 |
2025/7/24 |
466 |
470 |
459 |
470 |
+2.17% |
31,500 |
2025/7/23 |
476 |
476 |
459 |
460 |
-2.75% |
80,500 |
2025/7/22 |
458 |
478 |
458 |
473 |
+3.96% |
63,900 |
2025/7/18 |
462 |
462 |
451 |
455 |
-1.52% |
32,200 |
2025/7/17 |
452 |
462 |
452 |
462 |
+3.36% |
33,300 |
2025/7/16 |
441 |
453 |
437 |
447 |
+1.36% |
29,700 |
2025/7/15 |
447 |
448 |
438 |
441 |
-3.08% |
73,300 |
2025/7/14 |
446 |
456 |
436 |
455 |
+2.25% |
79,100 |
2025/7/11 |
450 |
457 |
436 |
445 |
-5.52% |
179,300 |
2025/7/10 |
496 |
497 |
458 |
471 |
+1.51% |
378,800 |
2025/7/9 |
468 |
470 |
450 |
464 |
+0.22% |
30,900 |
2025/7/8 |
460 |
483 |
460 |
463 |
+1.76% |
75,700 |
2025/7/7 |
427 |
460 |
427 |
455 |
+5.81% |
112,300 |
2025/7/4 |
440 |
440 |
430 |
430 |
-2.49% |
34,400 |
2025/7/3 |
421 |
442 |
414 |
441 |
+4.75% |
63,800 |
2025/7/2 |
425 |
429 |
417 |
421 |
-2.09% |
36,100 |
2025/7/1 |
434 |
435 |
425 |
430 |
+1.65% |
40,600 |
2025/6/30 |
425 |
425 |
414 |
423 |
+0.48% |
22,900 |
2025/6/27 |
413 |
421 |
403 |
421 |
+1.45% |
34,500 |
2025/6/26 |
427 |
427 |
415 |
415 |
-4.16% |
23,100 |
2025/6/25 |
420 |
442 |
416 |
433 |
+3.10% |
43,100 |
2025/6/24 |
435 |
443 |
414 |
420 |
+0.00% |
50,200 |
2025/6/23 |
418 |
420 |
410 |
420 |
-0.47% |
23,200 |
2025/6/20 |
413 |
422 |
413 |
422 |
+2.93% |
23,800 |
2025/6/19 |
412 |
423 |
407 |
410 |
-0.97% |
48,000 |
2025/6/18 |
406 |
463 |
397 |
414 |
+3.76% |
333,100 |
2025/6/17 |
398 |
399 |
392 |
399 |
+2.84% |
23,800 |
2025/6/16 |
390 |
392 |
383 |
388 |
-0.77% |
17,500 |
2025/6/13 |
384 |
394 |
384 |
391 |
+2.36% |
10,000 |
2025/6/12 |
376 |
400 |
376 |
382 |
+0.79% |
44,600 |
2025/6/11 |
375 |
381 |
375 |
379 |
+1.07% |
8,100 |
2025/6/10 |
375 |
377 |
374 |
375 |
-0.27% |
3,500 |
2025/6/9 |
375 |
378 |
372 |
376 |
+1.08% |
9,300 |
2025/6/6 |
375 |
376 |
372 |
372 |
-1.85% |
11,600 |
2025/6/5 |
376 |
379 |
373 |
379 |
+1.34% |
9,600 |
2025/6/4 |
373 |
375 |
369 |
374 |
+0.81% |
18,400 |
2025/6/3 |
363 |
374 |
363 |
371 |
+2.49% |
28,100 |
2025/6/2 |
373 |
373 |
362 |
362 |
-3.47% |
21,600 |
2025/5/30 |
365 |
375 |
361 |
375 |
+2.74% |
18,100 |
2025/5/29 |
364 |
374 |
361 |
365 |
+0.27% |
39,100 |
2025/5/28 |
363 |
367 |
363 |
364 |
+0.28% |
9,700 |
2025/5/27 |
366 |
366 |
362 |
363 |
-0.82% |
9,100 |
2025/5/26 |
365 |
366 |
357 |
366 |
+0.27% |
15,300 |
2025/5/23 |
363 |
374 |
362 |
365 |
+0.55% |
29,600 |
2025/5/22 |
363 |
364 |
362 |
363 |
+0.28% |
7,100 |
2025/5/21 |
362 |
366 |
361 |
362 |
+0.28% |
13,900 |
2025/5/20 |
362 |
365 |
361 |
361 |
+0.00% |
9,900 |
2025/5/19 |
360 |
363 |
358 |
361 |
+0.28% |
11,900 |
2025/5/16 |
359 |
362 |
358 |
360 |
+0.56% |
7,200 |
2025/5/15 |
359 |
363 |
358 |
358 |
-0.56% |
12,500 |
2025/5/14 |
368 |
368 |
360 |
360 |
-2.17% |
8,000 |
2025/5/13 |
354 |
368 |
352 |
368 |
+4.84% |
37,100 |
2025/5/12 |
351 |
354 |
351 |
351 |
+0.29% |
3,000 |
2025/5/9 |
351 |
353 |
350 |
350 |
+0.00% |
4,500 |
2025/5/8 |
356 |
356 |
350 |
350 |
-1.13% |
7,900 |
2025/5/7 |
352 |
357 |
350 |
354 |
+1.14% |
10,300 |
2025/5/2 |
351 |
355 |
349 |
350 |
+0.00% |
11,000 |
2025/5/1 |
358 |
358 |
350 |
350 |
+0.00% |
12,600 |
2025/4/30 |
359 |
359 |
349 |
350 |
+0.29% |
25,300 |
2025/4/28 |
350 |
355 |
349 |
349 |
-1.41% |
16,200 |
2025/4/25 |
348 |
354 |
348 |
354 |
+1.72% |
8,400 |
2025/4/24 |
351 |
353 |
347 |
348 |
+0.58% |
13,200 |
2025/4/23 |
349 |
352 |
345 |
346 |
-0.86% |
29,500 |
2025/4/22 |
345 |
358 |
345 |
349 |
+1.16% |
11,600 |
2025/4/21 |
339 |
373 |
339 |
345 |
+1.47% |
142,600 |
2025/4/18 |
345 |
355 |
340 |
340 |
-1.45% |
45,800 |
2025/4/17 |
356 |
368 |
341 |
345 |
-0.86% |
76,900 |
2025/4/16 |
344 |
408 |
335 |
348 |
+6.10% |
586,000 |
2025/4/15 |
326 |
330 |
324 |
328 |
+0.61% |
9,100 |
2025/4/14 |
334 |
334 |
325 |
326 |
-2.69% |
14,000 |
2025/4/11 |
321 |
335 |
317 |
335 |
-5.10% |
68,200 |
2025/4/10 |
336 |
388 |
326 |
353 |
+11.01% |
34,300 |
2025/4/9 |
324 |
325 |
318 |
318 |
-1.24% |
16,900 |
2025/4/8 |
301 |
325 |
301 |
322 |
+12.20% |
13,600 |
2025/4/7 |
288 |
310 |
287 |
287 |
-16.57% |
71,900 |
2025/4/4 |
347 |
359 |
344 |
344 |
-4.18% |
34,300 |
2025/4/3 |
374 |
376 |
353 |
359 |
-4.52% |
20,900 |
2025/4/2 |
380 |
382 |
375 |
376 |
-1.05% |
8,400 |
2025/4/1 |
390 |
390 |
380 |
380 |
-0.52% |
5,200 |
2025/3/31 |
388 |
393 |
371 |
382 |
-1.55% |
20,400 |
2025/3/28 |
388 |
391 |
386 |
388 |
+0.00% |
4,500 |
2025/3/27 |
391 |
392 |
388 |
388 |
-0.77% |
5,700 |
2025/3/26 |
392 |
395 |
390 |
391 |
-0.26% |
9,300 |
2025/3/25 |
396 |
396 |
391 |
392 |
-0.76% |
13,900 |
2025/3/24 |
399 |
402 |
393 |
395 |
-1.00% |
20,600 |
2025/3/21 |
402 |
403 |
399 |
399 |
+0.25% |
10,600 |
2025/3/19 |
402 |
404 |
398 |
398 |
-1.00% |
31,100 |
2025/3/18 |
403 |
405 |
401 |
402 |
-0.25% |
31,900 |
2025/3/17 |
406 |
407 |
390 |
403 |
+3.87% |
106,100 |
2025/3/14 |
367 |
388 |
364 |
388 |
+7.48% |
119,100 |
2025/3/13 |
356 |
369 |
356 |
361 |
+1.40% |
25,400 |
2025/3/12 |
347 |
357 |
347 |
356 |
+2.01% |
3,500 |
2025/3/11 |
348 |
350 |
346 |
349 |
-0.57% |
7,000 |
2025/3/10 |
351 |
354 |
350 |
351 |
+1.74% |
3,300 |
2025/3/7 |
354 |
368 |
343 |
345 |
-3.36% |
60,300 |
2025/3/6 |
360 |
361 |
355 |
357 |
+0.00% |
5,800 |
2025/3/5 |
360 |
360 |
351 |
357 |
-1.11% |
9,900 |
2025/3/4 |
358 |
361 |
346 |
361 |
+0.00% |
16,300 |
2025/3/3 |
368 |
368 |
352 |
361 |
-0.28% |
18,700 |
2025/2/28 |
361 |
369 |
351 |
362 |
+0.28% |
21,200 |
2025/2/27 |
363 |
372 |
350 |
361 |
-2.70% |
39,900 |
2025/2/26 |
385 |
385 |
369 |
371 |
-3.64% |
30,200 |
2025/2/25 |
382 |
385 |
379 |
385 |
+1.58% |
31,100 |
2025/2/21 |
379 |
379 |
376 |
379 |
+0.80% |
14,000 |
2025/2/20 |
375 |
376 |
370 |
376 |
+1.35% |
23,400 |
2025/2/19 |
374 |
375 |
370 |
371 |
+1.09% |
12,000 |
2025/2/18 |
371 |
378 |
366 |
367 |
-0.81% |
27,100 |
2025/2/17 |
376 |
376 |
370 |
370 |
-0.54% |
13,900 |
|