日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
611 |
617 |
605 |
615 |
+0.65% |
7,300 |
2025/8/7 |
606 |
611 |
600 |
611 |
+0.66% |
9,900 |
2025/8/6 |
596 |
607 |
596 |
607 |
+1.85% |
3,600 |
2025/8/5 |
600 |
603 |
596 |
596 |
+0.51% |
3,500 |
2025/8/4 |
593 |
598 |
592 |
593 |
-1.00% |
10,000 |
2025/8/1 |
596 |
599 |
595 |
599 |
+0.67% |
2,600 |
2025/7/31 |
599 |
600 |
594 |
595 |
+0.68% |
10,200 |
2025/7/30 |
590 |
592 |
590 |
591 |
+0.34% |
400 |
2025/7/29 |
591 |
596 |
589 |
589 |
-0.51% |
2,400 |
2025/7/28 |
599 |
599 |
592 |
592 |
+0.51% |
7,700 |
2025/7/25 |
591 |
591 |
585 |
589 |
+0.68% |
3,500 |
2025/7/24 |
583 |
588 |
582 |
585 |
+0.34% |
2,000 |
2025/7/23 |
577 |
583 |
577 |
583 |
+0.87% |
1,700 |
2025/7/22 |
579 |
581 |
574 |
578 |
+1.05% |
1,400 |
2025/7/18 |
572 |
577 |
570 |
572 |
-1.38% |
5,200 |
2025/7/17 |
590 |
590 |
580 |
580 |
+0.00% |
2,300 |
2025/7/16 |
596 |
596 |
580 |
580 |
+0.69% |
3,500 |
2025/7/15 |
587 |
587 |
566 |
576 |
-0.17% |
3,300 |
2025/7/14 |
585 |
585 |
576 |
577 |
-1.37% |
4,900 |
2025/7/11 |
590 |
590 |
585 |
585 |
-0.34% |
1,400 |
2025/7/10 |
592 |
592 |
587 |
587 |
-0.68% |
6,800 |
2025/7/9 |
583 |
592 |
582 |
591 |
+1.37% |
10,100 |
2025/7/8 |
581 |
583 |
580 |
583 |
+0.34% |
900 |
2025/7/7 |
579 |
587 |
579 |
581 |
+0.35% |
4,000 |
2025/7/4 |
582 |
588 |
573 |
579 |
-0.34% |
5,500 |
2025/7/3 |
568 |
581 |
563 |
581 |
+2.47% |
14,200 |
2025/7/2 |
576 |
576 |
552 |
567 |
-1.39% |
4,500 |
2025/7/1 |
566 |
575 |
558 |
575 |
+1.59% |
3,500 |
2025/6/30 |
559 |
575 |
559 |
566 |
+1.98% |
9,000 |
2025/6/27 |
550 |
555 |
550 |
555 |
+0.91% |
2,500 |
2025/6/26 |
556 |
558 |
546 |
550 |
-0.72% |
2,900 |
2025/6/25 |
555 |
556 |
543 |
554 |
+0.18% |
8,500 |
2025/6/24 |
550 |
555 |
548 |
553 |
+0.55% |
2,700 |
2025/6/23 |
542 |
550 |
542 |
550 |
+1.48% |
3,600 |
2025/6/20 |
545 |
546 |
541 |
542 |
-0.55% |
3,100 |
2025/6/19 |
545 |
545 |
541 |
545 |
+0.00% |
2,500 |
2025/6/18 |
542 |
547 |
542 |
545 |
+1.11% |
2,900 |
2025/6/17 |
542 |
542 |
539 |
539 |
+0.19% |
1,700 |
2025/6/16 |
545 |
545 |
538 |
538 |
-0.74% |
2,400 |
2025/6/13 |
538 |
543 |
538 |
542 |
+0.56% |
5,800 |
2025/6/12 |
542 |
542 |
538 |
539 |
+0.19% |
1,700 |
2025/6/11 |
538 |
543 |
538 |
538 |
+0.00% |
1,100 |
2025/6/10 |
544 |
544 |
538 |
538 |
+0.00% |
1,500 |
2025/6/9 |
542 |
545 |
538 |
538 |
-0.74% |
3,800 |
2025/6/6 |
542 |
542 |
539 |
542 |
+0.74% |
800 |
2025/6/5 |
536 |
543 |
535 |
538 |
+0.19% |
7,700 |
2025/6/4 |
539 |
539 |
535 |
537 |
-0.37% |
6,100 |
2025/6/3 |
539 |
539 |
535 |
539 |
+0.19% |
7,400 |
2025/6/2 |
540 |
540 |
536 |
538 |
+0.19% |
1,700 |
2025/5/30 |
539 |
539 |
537 |
537 |
-0.37% |
3,300 |
2025/5/29 |
539 |
540 |
537 |
539 |
+0.00% |
2,600 |
2025/5/28 |
531 |
540 |
531 |
539 |
+1.13% |
4,800 |
2025/5/27 |
529 |
533 |
527 |
533 |
+1.33% |
3,000 |
2025/5/26 |
524 |
529 |
524 |
526 |
+0.38% |
3,100 |
2025/5/23 |
519 |
528 |
519 |
524 |
+1.16% |
3,600 |
2025/5/22 |
523 |
529 |
516 |
518 |
-2.26% |
7,200 |
2025/5/21 |
538 |
538 |
528 |
530 |
-1.30% |
6,500 |
2025/5/20 |
542 |
543 |
537 |
537 |
-0.92% |
5,900 |
2025/5/19 |
540 |
550 |
540 |
542 |
+0.37% |
1,200 |
2025/5/16 |
548 |
548 |
539 |
540 |
-1.46% |
7,100 |
2025/5/15 |
555 |
555 |
538 |
548 |
-1.79% |
14,500 |
2025/5/14 |
560 |
572 |
556 |
558 |
+0.36% |
8,000 |
2025/5/13 |
563 |
563 |
543 |
556 |
-1.24% |
9,900 |
2025/5/12 |
558 |
563 |
558 |
563 |
+0.36% |
1,400 |
2025/5/9 |
560 |
567 |
558 |
561 |
+0.18% |
1,600 |
2025/5/8 |
556 |
561 |
555 |
560 |
-0.18% |
1,900 |
2025/5/7 |
553 |
561 |
553 |
561 |
+0.00% |
3,100 |
2025/5/2 |
552 |
564 |
552 |
561 |
+0.72% |
8,600 |
2025/5/1 |
564 |
567 |
557 |
557 |
-2.62% |
24,600 |
2025/4/30 |
568 |
572 |
565 |
572 |
+0.18% |
3,200 |
2025/4/28 |
572 |
573 |
567 |
571 |
+0.18% |
8,700 |
2025/4/25 |
576 |
579 |
563 |
570 |
+0.71% |
4,100 |
2025/4/24 |
577 |
582 |
565 |
566 |
-1.22% |
12,200 |
2025/4/23 |
565 |
636 |
565 |
573 |
+1.42% |
204,900 |
2025/4/22 |
544 |
565 |
540 |
565 |
+1.99% |
7,200 |
2025/4/21 |
543 |
554 |
542 |
554 |
+1.09% |
3,000 |
2025/4/18 |
542 |
557 |
542 |
548 |
+1.11% |
2,600 |
2025/4/17 |
536 |
542 |
533 |
542 |
+0.00% |
2,500 |
2025/4/16 |
550 |
550 |
531 |
542 |
+0.00% |
9,400 |
2025/4/15 |
544 |
546 |
542 |
542 |
+0.18% |
6,300 |
2025/4/14 |
531 |
541 |
531 |
541 |
+1.50% |
6,300 |
2025/4/11 |
512 |
533 |
512 |
533 |
+3.90% |
2,900 |
2025/4/10 |
520 |
530 |
508 |
513 |
+5.99% |
9,100 |
2025/4/9 |
487 |
494 |
480 |
484 |
-3.39% |
15,800 |
2025/4/8 |
486 |
525 |
481 |
501 |
+8.44% |
15,500 |
2025/4/7 |
466 |
488 |
451 |
462 |
-9.41% |
29,500 |
2025/4/4 |
556 |
556 |
485 |
510 |
-7.94% |
36,600 |
2025/4/3 |
542 |
576 |
542 |
554 |
-4.81% |
19,900 |
2025/4/2 |
587 |
594 |
582 |
582 |
-0.85% |
4,800 |
2025/4/1 |
610 |
616 |
587 |
587 |
-2.17% |
14,300 |
2025/3/31 |
620 |
620 |
587 |
600 |
-3.54% |
17,300 |
2025/3/28 |
615 |
624 |
613 |
622 |
-0.96% |
6,500 |
2025/3/27 |
636 |
636 |
627 |
628 |
-0.48% |
7,300 |
2025/3/26 |
638 |
640 |
631 |
631 |
-0.32% |
6,400 |
2025/3/25 |
640 |
640 |
631 |
633 |
+0.32% |
4,200 |
2025/3/24 |
632 |
641 |
631 |
631 |
+0.16% |
6,700 |
2025/3/21 |
636 |
636 |
630 |
630 |
-0.16% |
4,600 |
2025/3/19 |
628 |
633 |
628 |
631 |
+0.48% |
1,800 |
2025/3/18 |
631 |
636 |
626 |
628 |
+0.16% |
6,200 |
2025/3/17 |
628 |
631 |
624 |
627 |
+0.97% |
10,000 |
2025/3/14 |
621 |
639 |
621 |
621 |
-0.16% |
25,400 |
2025/3/13 |
626 |
626 |
617 |
622 |
-0.64% |
4,300 |
2025/3/12 |
623 |
627 |
623 |
626 |
+0.48% |
600 |
2025/3/11 |
625 |
628 |
618 |
623 |
-1.42% |
7,900 |
2025/3/10 |
636 |
645 |
632 |
632 |
-0.63% |
3,100 |
2025/3/7 |
642 |
643 |
636 |
636 |
-1.70% |
10,600 |
2025/3/6 |
648 |
648 |
641 |
647 |
+0.78% |
1,700 |
2025/3/5 |
630 |
642 |
625 |
642 |
+3.55% |
5,500 |
2025/3/4 |
635 |
638 |
617 |
620 |
-1.27% |
9,200 |
2025/3/3 |
624 |
635 |
624 |
628 |
+0.80% |
1,900 |
2025/2/28 |
632 |
632 |
615 |
623 |
-1.58% |
11,800 |
2025/2/27 |
632 |
639 |
625 |
633 |
+1.44% |
5,300 |
2025/2/26 |
630 |
630 |
619 |
624 |
-0.95% |
7,600 |
2025/2/25 |
626 |
637 |
614 |
630 |
+2.27% |
17,600 |
2025/2/21 |
652 |
652 |
612 |
616 |
-5.52% |
54,000 |
2025/2/20 |
672 |
678 |
648 |
652 |
-2.69% |
27,600 |
2025/2/19 |
675 |
678 |
670 |
670 |
+0.00% |
6,100 |
2025/2/18 |
667 |
679 |
665 |
670 |
+1.21% |
11,700 |
2025/2/17 |
668 |
676 |
660 |
662 |
-0.90% |
17,900 |
2025/2/14 |
678 |
681 |
660 |
668 |
-4.30% |
64,100 |
2025/2/13 |
696 |
730 |
694 |
698 |
-0.43% |
61,700 |
2025/2/12 |
705 |
705 |
694 |
701 |
+0.57% |
22,000 |
2025/2/10 |
692 |
712 |
683 |
697 |
+2.20% |
21,800 |
|