日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
694 |
694 |
686 |
687 |
-1.58% |
27,100 |
2025/8/7 |
695 |
703 |
691 |
698 |
-0.85% |
21,600 |
2025/8/6 |
684 |
709 |
682 |
704 |
+3.07% |
39,100 |
2025/8/5 |
679 |
684 |
676 |
683 |
+0.59% |
37,400 |
2025/8/4 |
680 |
689 |
678 |
679 |
-2.30% |
31,800 |
2025/8/1 |
683 |
703 |
683 |
695 |
+0.72% |
35,100 |
2025/7/31 |
687 |
699 |
682 |
690 |
+0.15% |
70,500 |
2025/7/30 |
686 |
696 |
682 |
689 |
+0.00% |
107,600 |
2025/7/29 |
693 |
693 |
683 |
689 |
-0.72% |
24,000 |
2025/7/28 |
705 |
711 |
694 |
694 |
-0.86% |
24,700 |
2025/7/25 |
713 |
723 |
700 |
700 |
-1.82% |
27,000 |
2025/7/24 |
717 |
721 |
708 |
713 |
-0.70% |
40,900 |
2025/7/23 |
685 |
718 |
681 |
718 |
+6.37% |
119,800 |
2025/7/22 |
688 |
690 |
675 |
675 |
-1.17% |
43,500 |
2025/7/18 |
686 |
690 |
680 |
683 |
-0.15% |
22,500 |
2025/7/17 |
671 |
686 |
671 |
684 |
+1.48% |
25,800 |
2025/7/16 |
676 |
685 |
669 |
674 |
-0.15% |
53,000 |
2025/7/15 |
700 |
703 |
674 |
675 |
-3.57% |
54,100 |
2025/7/14 |
732 |
732 |
697 |
700 |
-4.89% |
70,100 |
2025/7/11 |
692 |
736 |
692 |
736 |
+7.92% |
107,000 |
2025/7/10 |
691 |
691 |
681 |
682 |
-1.16% |
35,500 |
2025/7/9 |
681 |
697 |
681 |
690 |
+1.32% |
31,400 |
2025/7/8 |
665 |
689 |
665 |
681 |
+2.10% |
32,200 |
2025/7/7 |
671 |
675 |
665 |
667 |
-0.74% |
25,700 |
2025/7/4 |
687 |
687 |
670 |
672 |
-0.74% |
28,300 |
2025/7/3 |
667 |
702 |
667 |
677 |
+1.35% |
39,700 |
2025/7/2 |
673 |
678 |
668 |
668 |
-1.04% |
31,900 |
2025/7/1 |
680 |
683 |
674 |
675 |
-1.03% |
27,700 |
2025/6/30 |
677 |
688 |
677 |
682 |
+0.15% |
21,500 |
2025/6/27 |
678 |
681 |
676 |
681 |
+0.74% |
29,500 |
2025/6/26 |
684 |
694 |
676 |
676 |
-1.17% |
38,500 |
2025/6/25 |
697 |
697 |
682 |
684 |
-2.15% |
31,800 |
2025/6/24 |
695 |
710 |
691 |
699 |
+1.30% |
46,100 |
2025/6/23 |
691 |
695 |
677 |
690 |
-1.29% |
37,400 |
2025/6/20 |
701 |
705 |
693 |
699 |
+0.29% |
55,500 |
2025/6/19 |
699 |
704 |
693 |
697 |
-0.43% |
22,100 |
2025/6/18 |
697 |
707 |
697 |
700 |
-0.28% |
24,900 |
2025/6/17 |
709 |
713 |
691 |
702 |
-1.96% |
37,300 |
2025/6/16 |
722 |
725 |
704 |
716 |
-0.83% |
28,000 |
2025/6/13 |
721 |
722 |
683 |
722 |
-0.82% |
112,300 |
2025/6/12 |
732 |
745 |
721 |
728 |
-0.82% |
64,100 |
2025/6/11 |
700 |
750 |
700 |
734 |
+5.16% |
165,300 |
2025/6/10 |
698 |
706 |
692 |
698 |
+0.14% |
50,900 |
2025/6/9 |
675 |
697 |
675 |
697 |
+2.95% |
34,200 |
2025/6/6 |
680 |
691 |
674 |
677 |
-0.29% |
29,500 |
2025/6/5 |
686 |
689 |
674 |
679 |
-1.31% |
40,900 |
2025/6/4 |
693 |
700 |
686 |
688 |
-0.72% |
33,400 |
2025/6/3 |
697 |
703 |
690 |
693 |
-0.86% |
44,200 |
2025/6/2 |
709 |
713 |
697 |
699 |
-0.57% |
49,600 |
2025/5/30 |
684 |
710 |
682 |
703 |
+2.48% |
74,700 |
2025/5/29 |
693 |
707 |
673 |
686 |
-1.01% |
115,200 |
2025/5/28 |
657 |
724 |
655 |
693 |
+6.45% |
313,300 |
2025/5/27 |
635 |
653 |
635 |
651 |
+2.52% |
26,800 |
2025/5/26 |
630 |
641 |
629 |
635 |
+0.95% |
21,900 |
2025/5/23 |
636 |
647 |
629 |
629 |
-1.10% |
30,600 |
2025/5/22 |
634 |
644 |
628 |
636 |
-1.24% |
40,800 |
2025/5/21 |
647 |
657 |
639 |
644 |
-0.46% |
47,300 |
2025/5/20 |
654 |
673 |
647 |
647 |
+0.31% |
73,400 |
2025/5/19 |
652 |
653 |
644 |
645 |
-0.92% |
41,300 |
2025/5/16 |
643 |
655 |
642 |
651 |
+1.40% |
28,700 |
2025/5/15 |
647 |
651 |
640 |
642 |
-1.38% |
28,100 |
2025/5/14 |
661 |
663 |
643 |
651 |
-2.25% |
39,400 |
2025/5/13 |
658 |
672 |
656 |
666 |
+2.15% |
44,700 |
2025/5/12 |
650 |
657 |
645 |
652 |
+0.31% |
30,500 |
2025/5/9 |
661 |
661 |
644 |
650 |
-1.96% |
65,500 |
2025/5/8 |
648 |
676 |
648 |
663 |
+2.47% |
198,000 |
2025/5/7 |
651 |
678 |
646 |
647 |
-0.61% |
122,700 |
2025/5/2 |
647 |
661 |
644 |
651 |
-0.15% |
38,300 |
2025/5/1 |
668 |
668 |
646 |
652 |
-3.41% |
57,000 |
2025/4/30 |
656 |
678 |
640 |
675 |
+2.58% |
251,400 |
2025/4/28 |
658 |
677 |
658 |
658 |
+0.30% |
46,200 |
2025/4/25 |
644 |
664 |
641 |
656 |
+1.86% |
46,000 |
2025/4/24 |
651 |
652 |
641 |
644 |
-1.38% |
23,100 |
2025/4/23 |
662 |
662 |
650 |
653 |
-0.31% |
35,000 |
2025/4/22 |
663 |
673 |
652 |
655 |
-1.36% |
51,400 |
2025/4/21 |
653 |
679 |
652 |
664 |
+2.00% |
78,600 |
2025/4/18 |
618 |
653 |
616 |
651 |
+6.03% |
56,300 |
2025/4/17 |
612 |
630 |
612 |
614 |
-0.81% |
27,900 |
2025/4/16 |
628 |
650 |
602 |
619 |
-0.32% |
99,200 |
2025/4/15 |
634 |
644 |
608 |
621 |
-2.36% |
106,800 |
2025/4/14 |
626 |
679 |
620 |
636 |
+2.75% |
202,200 |
2025/4/11 |
615 |
622 |
591 |
619 |
+0.49% |
54,100 |
2025/4/10 |
630 |
630 |
612 |
616 |
+5.30% |
70,100 |
2025/4/9 |
595 |
595 |
571 |
585 |
-4.88% |
67,600 |
2025/4/8 |
594 |
631 |
594 |
615 |
+10.61% |
68,700 |
2025/4/7 |
594 |
594 |
556 |
556 |
-13.66% |
148,400 |
2025/4/4 |
686 |
690 |
633 |
644 |
-8.00% |
152,900 |
2025/4/3 |
720 |
720 |
684 |
700 |
-4.50% |
58,300 |
2025/4/2 |
742 |
750 |
733 |
733 |
-1.21% |
33,400 |
2025/4/1 |
750 |
752 |
742 |
742 |
-1.07% |
39,300 |
2025/3/31 |
785 |
785 |
750 |
750 |
-4.70% |
81,800 |
2025/3/28 |
796 |
798 |
786 |
787 |
-1.38% |
34,100 |
2025/3/27 |
790 |
798 |
785 |
798 |
+0.38% |
46,500 |
2025/3/26 |
788 |
797 |
787 |
795 |
+1.02% |
31,900 |
2025/3/25 |
793 |
812 |
783 |
787 |
-0.76% |
64,400 |
2025/3/24 |
803 |
805 |
793 |
793 |
-1.12% |
37,000 |
2025/3/21 |
802 |
822 |
799 |
802 |
-0.37% |
49,100 |
2025/3/19 |
795 |
820 |
795 |
805 |
+0.88% |
44,000 |
2025/3/18 |
806 |
816 |
798 |
798 |
-1.12% |
34,400 |
2025/3/17 |
832 |
837 |
793 |
807 |
-4.72% |
98,000 |
2025/3/14 |
830 |
850 |
820 |
847 |
+1.44% |
56,000 |
2025/3/13 |
829 |
837 |
812 |
835 |
+0.36% |
47,000 |
2025/3/12 |
790 |
850 |
783 |
832 |
+2.21% |
228,400 |
2025/3/11 |
800 |
824 |
782 |
814 |
+0.49% |
115,600 |
2025/3/10 |
804 |
811 |
800 |
810 |
+0.75% |
75,900 |
2025/3/7 |
805 |
806 |
787 |
804 |
-0.37% |
39,700 |
2025/3/6 |
796 |
813 |
796 |
807 |
+1.38% |
35,800 |
2025/3/5 |
800 |
812 |
792 |
796 |
-0.25% |
53,500 |
2025/3/4 |
824 |
828 |
797 |
798 |
-2.68% |
80,100 |
2025/3/3 |
825 |
825 |
807 |
820 |
+0.86% |
34,100 |
2025/2/28 |
821 |
828 |
810 |
813 |
-2.40% |
38,300 |
2025/2/27 |
830 |
847 |
827 |
833 |
-0.36% |
43,000 |
2025/2/26 |
829 |
844 |
824 |
836 |
+0.12% |
26,800 |
2025/2/25 |
825 |
838 |
823 |
835 |
-0.24% |
25,500 |
2025/2/21 |
833 |
839 |
828 |
837 |
+0.24% |
33,300 |
2025/2/20 |
840 |
844 |
827 |
835 |
+1.21% |
38,900 |
2025/2/19 |
825 |
834 |
820 |
825 |
+0.00% |
22,300 |
2025/2/18 |
825 |
833 |
820 |
825 |
-1.20% |
42,800 |
2025/2/17 |
841 |
847 |
830 |
835 |
-0.71% |
38,000 |
2025/2/14 |
846 |
853 |
840 |
841 |
-0.59% |
26,000 |
2025/2/13 |
841 |
848 |
836 |
846 |
+0.12% |
38,600 |
2025/2/12 |
870 |
870 |
837 |
845 |
-2.76% |
52,300 |
2025/2/10 |
864 |
879 |
863 |
869 |
+0.35% |
29,200 |
|