日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
540 |
583 |
538 |
577 |
+4.91% |
23,900 |
2025/8/14 |
552 |
576 |
546 |
550 |
-1.08% |
11,900 |
2025/8/13 |
562 |
562 |
551 |
556 |
-1.07% |
4,700 |
2025/8/12 |
571 |
589 |
559 |
562 |
-1.06% |
10,100 |
2025/8/8 |
579 |
587 |
568 |
568 |
-3.24% |
12,500 |
2025/8/7 |
598 |
598 |
578 |
587 |
-1.84% |
14,500 |
2025/8/6 |
559 |
610 |
548 |
598 |
+6.79% |
26,100 |
2025/8/5 |
560 |
561 |
534 |
560 |
-0.18% |
18,200 |
2025/8/4 |
539 |
562 |
539 |
561 |
+2.56% |
6,100 |
2025/8/1 |
542 |
562 |
534 |
547 |
-0.18% |
4,600 |
2025/7/31 |
547 |
548 |
533 |
548 |
+0.18% |
5,000 |
2025/7/30 |
547 |
548 |
538 |
547 |
+0.00% |
500 |
2025/7/29 |
546 |
548 |
526 |
547 |
-0.36% |
5,200 |
2025/7/28 |
549 |
549 |
549 |
549 |
+0.00% |
200 |
2025/7/25 |
544 |
552 |
540 |
549 |
+2.81% |
11,100 |
2025/7/24 |
533 |
537 |
520 |
534 |
-1.66% |
3,800 |
2025/7/23 |
534 |
543 |
534 |
543 |
+1.50% |
1,200 |
2025/7/22 |
512 |
535 |
512 |
535 |
+4.70% |
4,500 |
2025/7/18 |
528 |
528 |
511 |
511 |
-3.77% |
1,400 |
2025/7/17 |
535 |
543 |
525 |
531 |
-1.85% |
900 |
2025/7/16 |
535 |
545 |
535 |
541 |
+0.56% |
1,400 |
2025/7/15 |
549 |
549 |
518 |
538 |
-2.00% |
5,100 |
2025/7/14 |
534 |
549 |
519 |
549 |
+3.58% |
8,200 |
2025/7/11 |
514 |
534 |
505 |
530 |
+2.91% |
11,200 |
2025/7/10 |
504 |
515 |
502 |
515 |
+0.19% |
5,800 |
2025/7/9 |
510 |
514 |
505 |
514 |
+1.38% |
1,300 |
2025/7/8 |
509 |
509 |
505 |
507 |
+0.40% |
1,400 |
2025/7/7 |
505 |
505 |
505 |
505 |
+0.00% |
200 |
2025/7/4 |
511 |
511 |
505 |
505 |
-0.59% |
4,500 |
2025/7/3 |
515 |
515 |
505 |
508 |
-1.36% |
7,200 |
2025/7/2 |
516 |
516 |
513 |
515 |
-0.58% |
1,200 |
2025/7/1 |
515 |
520 |
515 |
518 |
+0.19% |
2,500 |
2025/6/30 |
521 |
525 |
512 |
517 |
-0.39% |
5,000 |
2025/6/27 |
517 |
522 |
517 |
519 |
+0.39% |
4,500 |
2025/6/26 |
519 |
519 |
517 |
517 |
-1.90% |
600 |
2025/6/25 |
530 |
530 |
520 |
527 |
+1.35% |
600 |
2025/6/24 |
520 |
520 |
520 |
520 |
+0.00% |
100 |
2025/6/23 |
523 |
535 |
509 |
520 |
-0.95% |
18,100 |
2025/6/20 |
521 |
538 |
521 |
525 |
+0.38% |
3,700 |
2025/6/19 |
526 |
526 |
523 |
523 |
-0.57% |
600 |
2025/6/18 |
525 |
538 |
520 |
526 |
+0.00% |
3,900 |
2025/6/17 |
526 |
526 |
520 |
526 |
-0.19% |
1,400 |
2025/6/16 |
528 |
528 |
527 |
527 |
-0.19% |
1,700 |
2025/6/13 |
542 |
542 |
528 |
528 |
-2.40% |
1,100 |
2025/6/12 |
535 |
541 |
528 |
541 |
+1.12% |
3,000 |
2025/6/11 |
541 |
541 |
530 |
535 |
-1.65% |
6,500 |
2025/6/10 |
533 |
544 |
533 |
544 |
+0.93% |
300 |
2025/6/9 |
539 |
539 |
526 |
539 |
+1.89% |
2,700 |
2025/6/6 |
508 |
536 |
508 |
529 |
+4.55% |
13,100 |
2025/6/5 |
512 |
512 |
503 |
506 |
-0.59% |
5,000 |
2025/6/4 |
507 |
514 |
503 |
509 |
+0.59% |
4,900 |
2025/6/3 |
507 |
509 |
502 |
506 |
-0.39% |
7,100 |
2025/6/2 |
505 |
513 |
503 |
508 |
+0.59% |
10,300 |
2025/5/30 |
509 |
509 |
504 |
505 |
+0.20% |
1,100 |
2025/5/29 |
505 |
505 |
504 |
504 |
-1.56% |
700 |
2025/5/28 |
503 |
512 |
503 |
512 |
+0.20% |
400 |
2025/5/27 |
501 |
511 |
501 |
511 |
+0.99% |
1,100 |
2025/5/26 |
513 |
515 |
506 |
506 |
-2.13% |
3,600 |
2025/5/23 |
509 |
517 |
509 |
517 |
+1.57% |
800 |
2025/5/22 |
513 |
513 |
509 |
509 |
-0.59% |
600 |
2025/5/21 |
510 |
512 |
507 |
512 |
+1.79% |
3,900 |
2025/5/20 |
517 |
518 |
502 |
503 |
-2.90% |
2,000 |
2025/5/19 |
514 |
519 |
512 |
518 |
+2.37% |
3,600 |
2025/5/16 |
520 |
520 |
492 |
506 |
-2.88% |
12,900 |
2025/5/15 |
533 |
543 |
521 |
521 |
-2.62% |
10,200 |
2025/5/14 |
555 |
595 |
530 |
535 |
-3.95% |
181,600 |
2025/5/13 |
548 |
563 |
543 |
557 |
+1.64% |
1,800 |
2025/5/12 |
535 |
554 |
534 |
548 |
+2.62% |
2,100 |
2025/5/9 |
514 |
536 |
510 |
534 |
+2.69% |
3,800 |
2025/5/8 |
520 |
520 |
520 |
520 |
-1.89% |
100 |
2025/5/7 |
519 |
530 |
516 |
530 |
+2.12% |
2,600 |
2025/5/2 |
528 |
528 |
519 |
519 |
-2.26% |
600 |
2025/5/1 |
543 |
543 |
518 |
531 |
-2.75% |
5,400 |
2025/4/30 |
553 |
555 |
546 |
546 |
-1.97% |
4,400 |
2025/4/28 |
541 |
559 |
541 |
557 |
+2.96% |
7,200 |
2025/4/25 |
544 |
544 |
525 |
541 |
-0.92% |
7,900 |
2025/4/24 |
507 |
547 |
507 |
546 |
+6.23% |
7,800 |
2025/4/23 |
515 |
515 |
514 |
514 |
+1.78% |
1,100 |
2025/4/22 |
495 |
505 |
491 |
505 |
+0.00% |
1,300 |
2025/4/21 |
507 |
507 |
505 |
505 |
+0.00% |
700 |
2025/4/18 |
499 |
505 |
491 |
505 |
+1.41% |
4,100 |
2025/4/17 |
504 |
504 |
482 |
498 |
+0.40% |
5,400 |
2025/4/16 |
465 |
509 |
465 |
496 |
+3.55% |
5,200 |
2025/4/15 |
469 |
493 |
465 |
479 |
+3.90% |
1,500 |
2025/4/14 |
452 |
462 |
452 |
461 |
+0.22% |
3,900 |
2025/4/11 |
459 |
460 |
457 |
460 |
+0.00% |
3,200 |
2025/4/10 |
454 |
460 |
445 |
460 |
+10.05% |
14,300 |
2025/4/9 |
419 |
420 |
413 |
418 |
-2.11% |
3,100 |
2025/4/8 |
404 |
435 |
404 |
427 |
+10.05% |
10,600 |
2025/4/7 |
409 |
420 |
388 |
388 |
-11.01% |
23,300 |
2025/4/4 |
454 |
468 |
421 |
436 |
-7.23% |
28,100 |
2025/4/3 |
468 |
494 |
466 |
470 |
-8.20% |
28,500 |
2025/4/2 |
532 |
532 |
491 |
512 |
-3.76% |
4,400 |
2025/4/1 |
543 |
543 |
532 |
532 |
-2.03% |
4,700 |
2025/3/31 |
548 |
548 |
533 |
543 |
+0.93% |
3,900 |
2025/3/28 |
537 |
543 |
537 |
538 |
+0.00% |
1,000 |
2025/3/27 |
546 |
546 |
538 |
538 |
-1.47% |
5,000 |
2025/3/26 |
555 |
555 |
546 |
546 |
-1.62% |
1,700 |
2025/3/25 |
555 |
555 |
555 |
555 |
+0.00% |
7,900 |
2025/3/24 |
550 |
555 |
543 |
555 |
+0.91% |
1,200 |
2025/3/21 |
555 |
557 |
541 |
550 |
-0.54% |
4,500 |
2025/3/19 |
545 |
553 |
545 |
553 |
+1.10% |
800 |
2025/3/18 |
551 |
551 |
547 |
547 |
-0.36% |
300 |
2025/3/17 |
549 |
551 |
547 |
549 |
+0.92% |
2,900 |
2025/3/14 |
541 |
544 |
541 |
544 |
+0.18% |
600 |
2025/3/13 |
543 |
543 |
543 |
543 |
-0.18% |
300 |
2025/3/12 |
548 |
557 |
544 |
544 |
+0.74% |
1,900 |
2025/3/11 |
544 |
559 |
535 |
540 |
-3.05% |
10,400 |
2025/3/10 |
567 |
567 |
557 |
557 |
+0.00% |
1,600 |
2025/3/7 |
560 |
560 |
557 |
557 |
-0.54% |
900 |
2025/3/6 |
545 |
564 |
545 |
560 |
+2.94% |
3,400 |
2025/3/5 |
545 |
548 |
544 |
544 |
-0.18% |
1,200 |
2025/3/4 |
553 |
558 |
540 |
545 |
-2.15% |
7,200 |
2025/3/3 |
551 |
557 |
551 |
557 |
+1.09% |
3,200 |
2025/2/28 |
550 |
552 |
546 |
551 |
-1.61% |
9,200 |
2025/2/27 |
564 |
564 |
560 |
560 |
-0.88% |
6,800 |
2025/2/26 |
568 |
568 |
565 |
565 |
-0.53% |
3,000 |
2025/2/25 |
571 |
571 |
568 |
568 |
-0.53% |
1,400 |
2025/2/21 |
578 |
580 |
571 |
571 |
-1.89% |
4,300 |
2025/2/20 |
576 |
582 |
576 |
582 |
+0.17% |
2,300 |
2025/2/19 |
581 |
584 |
581 |
581 |
-0.51% |
600 |
2025/2/18 |
589 |
589 |
575 |
584 |
-0.85% |
3,700 |
2025/2/17 |
596 |
603 |
577 |
589 |
-7.39% |
19,300 |
|