日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
815 |
818 |
801 |
812 |
-0.37% |
13,600 |
2025/8/14 |
822 |
822 |
813 |
815 |
-0.85% |
6,100 |
2025/8/13 |
832 |
842 |
821 |
822 |
-1.56% |
59,400 |
2025/8/12 |
819 |
841 |
808 |
835 |
+2.33% |
56,400 |
2025/8/8 |
825 |
825 |
814 |
816 |
-0.24% |
10,100 |
2025/8/7 |
826 |
826 |
814 |
818 |
-0.97% |
19,600 |
2025/8/6 |
797 |
841 |
795 |
826 |
+5.09% |
100,700 |
2025/8/5 |
782 |
788 |
782 |
786 |
+0.51% |
13,800 |
2025/8/4 |
778 |
788 |
778 |
782 |
+0.39% |
16,900 |
2025/8/1 |
776 |
779 |
776 |
779 |
+0.39% |
2,900 |
2025/7/31 |
776 |
780 |
775 |
776 |
-0.51% |
4,900 |
2025/7/30 |
780 |
781 |
775 |
780 |
+0.26% |
7,500 |
2025/7/29 |
780 |
780 |
777 |
778 |
-0.26% |
2,900 |
2025/7/28 |
775 |
780 |
775 |
780 |
+0.52% |
17,500 |
2025/7/25 |
776 |
776 |
772 |
776 |
+0.00% |
5,200 |
2025/7/24 |
776 |
776 |
771 |
776 |
+0.00% |
9,900 |
2025/7/23 |
772 |
776 |
769 |
776 |
+0.65% |
9,500 |
2025/7/22 |
772 |
772 |
769 |
771 |
+0.26% |
5,200 |
2025/7/18 |
770 |
771 |
769 |
769 |
-0.13% |
5,100 |
2025/7/17 |
771 |
771 |
768 |
770 |
+0.00% |
9,700 |
2025/7/16 |
771 |
772 |
769 |
770 |
-0.39% |
16,400 |
2025/7/15 |
773 |
773 |
770 |
773 |
+0.00% |
6,600 |
2025/7/14 |
771 |
773 |
771 |
773 |
+0.26% |
2,800 |
2025/7/11 |
770 |
773 |
770 |
771 |
+0.00% |
8,200 |
2025/7/10 |
774 |
776 |
771 |
771 |
-0.39% |
4,200 |
2025/7/9 |
775 |
776 |
774 |
774 |
+0.13% |
2,800 |
2025/7/8 |
773 |
776 |
771 |
773 |
+0.26% |
3,100 |
2025/7/7 |
773 |
775 |
770 |
771 |
-0.26% |
11,700 |
2025/7/4 |
774 |
775 |
773 |
773 |
-0.13% |
3,900 |
2025/7/3 |
777 |
777 |
774 |
774 |
-0.39% |
1,000 |
2025/7/2 |
776 |
777 |
772 |
777 |
+0.52% |
7,100 |
2025/7/1 |
777 |
777 |
772 |
773 |
-0.26% |
3,800 |
2025/6/30 |
777 |
778 |
773 |
775 |
+0.00% |
8,600 |
2025/6/27 |
769 |
775 |
768 |
775 |
+0.78% |
10,400 |
2025/6/26 |
773 |
773 |
769 |
769 |
-0.13% |
10,800 |
2025/6/25 |
772 |
772 |
767 |
770 |
-0.26% |
9,400 |
2025/6/24 |
771 |
773 |
771 |
772 |
+0.26% |
3,100 |
2025/6/23 |
773 |
773 |
770 |
770 |
-0.39% |
7,700 |
2025/6/20 |
772 |
773 |
771 |
773 |
+0.13% |
3,500 |
2025/6/19 |
774 |
775 |
772 |
772 |
-0.26% |
5,200 |
2025/6/18 |
774 |
776 |
774 |
774 |
-0.13% |
4,700 |
2025/6/17 |
776 |
776 |
774 |
775 |
+0.13% |
1,900 |
2025/6/16 |
776 |
776 |
772 |
774 |
+0.13% |
4,600 |
2025/6/13 |
776 |
776 |
771 |
773 |
-0.26% |
11,200 |
2025/6/12 |
777 |
777 |
773 |
775 |
-0.13% |
5,800 |
2025/6/11 |
779 |
779 |
776 |
776 |
-0.26% |
3,900 |
2025/6/10 |
777 |
778 |
775 |
778 |
+0.39% |
5,300 |
2025/6/9 |
778 |
785 |
774 |
775 |
-0.51% |
14,600 |
2025/6/6 |
779 |
784 |
776 |
779 |
+0.26% |
6,800 |
2025/6/5 |
780 |
780 |
777 |
777 |
+0.00% |
1,800 |
2025/6/4 |
779 |
782 |
777 |
777 |
-0.13% |
3,200 |
2025/6/3 |
778 |
785 |
778 |
778 |
+0.13% |
4,300 |
2025/6/2 |
777 |
783 |
777 |
777 |
+0.13% |
3,600 |
2025/5/30 |
778 |
781 |
775 |
776 |
-0.51% |
9,000 |
2025/5/29 |
777 |
780 |
777 |
780 |
+0.52% |
7,100 |
2025/5/28 |
777 |
779 |
776 |
776 |
-0.13% |
5,700 |
2025/5/27 |
777 |
780 |
776 |
777 |
+0.00% |
7,900 |
2025/5/26 |
778 |
782 |
777 |
777 |
+0.00% |
9,900 |
2025/5/23 |
780 |
780 |
776 |
777 |
-0.77% |
6,000 |
2025/5/22 |
776 |
783 |
773 |
783 |
+0.90% |
11,800 |
2025/5/21 |
798 |
799 |
776 |
776 |
-1.02% |
17,600 |
2025/5/20 |
786 |
818 |
784 |
784 |
+0.64% |
100,500 |
2025/5/19 |
776 |
779 |
774 |
779 |
+0.39% |
8,300 |
2025/5/16 |
773 |
777 |
773 |
776 |
+0.13% |
3,800 |
2025/5/15 |
777 |
777 |
772 |
775 |
+0.26% |
4,700 |
2025/5/14 |
778 |
778 |
773 |
773 |
-0.64% |
9,000 |
2025/5/13 |
787 |
787 |
770 |
778 |
-0.51% |
19,900 |
2025/5/12 |
787 |
787 |
782 |
782 |
-0.76% |
13,400 |
2025/5/9 |
790 |
793 |
783 |
788 |
-2.84% |
29,600 |
2025/5/8 |
798 |
815 |
795 |
811 |
+2.66% |
26,700 |
2025/5/7 |
791 |
796 |
787 |
790 |
-0.63% |
15,100 |
2025/5/2 |
792 |
795 |
792 |
795 |
+0.38% |
1,200 |
2025/5/1 |
795 |
799 |
791 |
792 |
-1.61% |
6,800 |
2025/4/30 |
800 |
805 |
796 |
805 |
+0.62% |
7,400 |
2025/4/28 |
799 |
801 |
794 |
800 |
+0.38% |
7,700 |
2025/4/25 |
794 |
797 |
793 |
797 |
+0.63% |
3,500 |
2025/4/24 |
790 |
794 |
790 |
792 |
-0.13% |
1,300 |
2025/4/23 |
790 |
793 |
790 |
793 |
+1.02% |
2,000 |
2025/4/22 |
784 |
785 |
782 |
785 |
+0.51% |
3,000 |
2025/4/21 |
786 |
786 |
780 |
781 |
-0.51% |
7,100 |
2025/4/18 |
784 |
785 |
781 |
785 |
+0.13% |
12,700 |
2025/4/17 |
784 |
784 |
777 |
784 |
+0.00% |
3,600 |
2025/4/16 |
780 |
784 |
777 |
784 |
+0.51% |
7,700 |
2025/4/15 |
781 |
783 |
777 |
780 |
+0.13% |
10,300 |
2025/4/14 |
789 |
790 |
776 |
779 |
-0.13% |
14,900 |
2025/4/11 |
785 |
786 |
778 |
780 |
-1.02% |
20,700 |
2025/4/10 |
783 |
798 |
767 |
788 |
+2.60% |
21,900 |
2025/4/9 |
778 |
778 |
753 |
768 |
-0.78% |
28,700 |
2025/4/8 |
777 |
789 |
763 |
774 |
+3.48% |
19,000 |
2025/4/7 |
740 |
762 |
730 |
748 |
-3.73% |
69,900 |
2025/4/4 |
795 |
802 |
772 |
777 |
-2.75% |
71,600 |
2025/4/3 |
801 |
803 |
795 |
799 |
-0.87% |
26,500 |
2025/4/2 |
811 |
811 |
804 |
806 |
-0.62% |
10,100 |
2025/4/1 |
810 |
811 |
807 |
811 |
+0.12% |
4,000 |
2025/3/31 |
808 |
810 |
804 |
810 |
-0.49% |
10,300 |
2025/3/28 |
804 |
820 |
804 |
814 |
-3.90% |
20,900 |
2025/3/27 |
847 |
849 |
844 |
847 |
-0.35% |
17,400 |
2025/3/26 |
850 |
850 |
845 |
850 |
+0.00% |
5,300 |
2025/3/25 |
848 |
850 |
843 |
850 |
+0.59% |
8,000 |
2025/3/24 |
845 |
850 |
840 |
845 |
+0.24% |
17,700 |
2025/3/21 |
840 |
844 |
839 |
843 |
+0.36% |
14,900 |
2025/3/19 |
831 |
840 |
831 |
840 |
+0.48% |
9,800 |
2025/3/18 |
830 |
836 |
829 |
836 |
+0.97% |
11,900 |
2025/3/17 |
832 |
832 |
823 |
828 |
+0.73% |
13,900 |
2025/3/14 |
822 |
826 |
822 |
822 |
+0.24% |
11,800 |
2025/3/13 |
824 |
824 |
820 |
820 |
-0.49% |
9,200 |
2025/3/12 |
819 |
824 |
819 |
824 |
+0.73% |
3,900 |
2025/3/11 |
824 |
824 |
818 |
818 |
-0.73% |
19,100 |
2025/3/10 |
825 |
827 |
823 |
824 |
+0.00% |
4,800 |
2025/3/7 |
826 |
827 |
824 |
824 |
-0.60% |
6,800 |
2025/3/6 |
825 |
830 |
822 |
829 |
+0.48% |
11,300 |
2025/3/5 |
828 |
829 |
823 |
825 |
-0.36% |
5,500 |
2025/3/4 |
824 |
828 |
823 |
828 |
+0.36% |
8,300 |
2025/3/3 |
825 |
827 |
824 |
825 |
+0.49% |
7,700 |
2025/2/28 |
820 |
823 |
818 |
821 |
+0.00% |
6,200 |
2025/2/27 |
822 |
823 |
820 |
821 |
-0.12% |
3,700 |
2025/2/26 |
824 |
824 |
821 |
822 |
-0.24% |
2,700 |
2025/2/25 |
826 |
827 |
822 |
824 |
-0.24% |
8,300 |
2025/2/21 |
826 |
826 |
822 |
826 |
+0.36% |
2,600 |
2025/2/20 |
830 |
833 |
823 |
823 |
-0.60% |
8,800 |
2025/2/19 |
832 |
833 |
825 |
828 |
-0.36% |
10,400 |
2025/2/18 |
834 |
834 |
821 |
831 |
+0.36% |
6,000 |
2025/2/17 |
820 |
839 |
816 |
828 |
+0.98% |
22,300 |
|