日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
744 |
748 |
743 |
743 |
-0.13% |
3,800 |
2025/8/7 |
745 |
748 |
744 |
744 |
-0.27% |
6,000 |
2025/8/6 |
749 |
749 |
744 |
746 |
-0.13% |
2,700 |
2025/8/5 |
746 |
750 |
744 |
747 |
+0.13% |
4,900 |
2025/8/4 |
749 |
750 |
742 |
746 |
-0.13% |
4,400 |
2025/8/1 |
751 |
753 |
743 |
747 |
-0.40% |
4,700 |
2025/7/31 |
744 |
754 |
744 |
750 |
+0.81% |
9,200 |
2025/7/30 |
749 |
750 |
743 |
744 |
-0.40% |
4,100 |
2025/7/29 |
746 |
747 |
742 |
747 |
+0.54% |
9,300 |
2025/7/28 |
740 |
744 |
738 |
743 |
+0.68% |
12,100 |
2025/7/25 |
741 |
741 |
735 |
738 |
+0.68% |
5,300 |
2025/7/24 |
733 |
742 |
730 |
733 |
+0.69% |
6,600 |
2025/7/23 |
731 |
731 |
725 |
728 |
-0.14% |
9,100 |
2025/7/22 |
730 |
730 |
722 |
729 |
-0.27% |
14,400 |
2025/7/18 |
735 |
738 |
730 |
731 |
-0.54% |
16,000 |
2025/7/17 |
746 |
750 |
735 |
735 |
-2.00% |
21,500 |
2025/7/16 |
749 |
757 |
746 |
750 |
+0.27% |
19,900 |
2025/7/15 |
760 |
769 |
741 |
748 |
-11.48% |
100,800 |
2025/7/14 |
829 |
867 |
825 |
845 |
+1.56% |
25,700 |
2025/7/11 |
827 |
833 |
825 |
832 |
+1.59% |
9,200 |
2025/7/10 |
827 |
828 |
811 |
819 |
+0.37% |
7,100 |
2025/7/9 |
798 |
817 |
798 |
816 |
+3.03% |
10,300 |
2025/7/8 |
786 |
798 |
786 |
792 |
+0.00% |
8,700 |
2025/7/7 |
797 |
797 |
792 |
792 |
-0.88% |
9,800 |
2025/7/4 |
799 |
807 |
799 |
799 |
-0.25% |
6,500 |
2025/7/3 |
800 |
805 |
795 |
801 |
+0.12% |
5,200 |
2025/7/2 |
798 |
805 |
795 |
800 |
+0.25% |
26,500 |
2025/7/1 |
805 |
806 |
798 |
798 |
-0.87% |
6,600 |
2025/6/30 |
815 |
815 |
804 |
805 |
-0.37% |
6,500 |
2025/6/27 |
813 |
813 |
801 |
808 |
-0.37% |
4,500 |
2025/6/26 |
808 |
811 |
800 |
811 |
+0.37% |
7,900 |
2025/6/25 |
799 |
808 |
799 |
808 |
+1.51% |
5,000 |
2025/6/24 |
807 |
813 |
791 |
796 |
-1.24% |
11,700 |
2025/6/23 |
791 |
815 |
791 |
806 |
+0.75% |
14,800 |
2025/6/20 |
790 |
800 |
768 |
800 |
+1.14% |
15,500 |
2025/6/19 |
807 |
808 |
790 |
791 |
-1.98% |
9,800 |
2025/6/18 |
813 |
817 |
807 |
807 |
-1.34% |
4,000 |
2025/6/17 |
825 |
825 |
813 |
818 |
-0.85% |
6,300 |
2025/6/16 |
824 |
839 |
819 |
825 |
-1.08% |
10,300 |
2025/6/13 |
840 |
840 |
819 |
834 |
-1.18% |
10,200 |
2025/6/12 |
852 |
853 |
839 |
844 |
-0.94% |
6,000 |
2025/6/11 |
852 |
856 |
852 |
852 |
+0.00% |
2,800 |
2025/6/10 |
857 |
857 |
852 |
852 |
-0.58% |
4,500 |
2025/6/9 |
864 |
864 |
855 |
857 |
+0.00% |
2,200 |
2025/6/6 |
862 |
866 |
855 |
857 |
-0.92% |
3,800 |
2025/6/5 |
869 |
872 |
865 |
865 |
-0.80% |
2,100 |
2025/6/4 |
862 |
879 |
862 |
872 |
+1.16% |
2,900 |
2025/6/3 |
862 |
875 |
861 |
862 |
+0.12% |
5,700 |
2025/6/2 |
887 |
887 |
860 |
861 |
-1.60% |
12,600 |
2025/5/30 |
878 |
882 |
872 |
875 |
-1.13% |
4,700 |
2025/5/29 |
898 |
898 |
885 |
885 |
-2.75% |
19,500 |
2025/5/28 |
896 |
911 |
896 |
910 |
+1.68% |
63,400 |
2025/5/27 |
895 |
900 |
895 |
895 |
+0.22% |
5,500 |
2025/5/26 |
894 |
905 |
892 |
893 |
-0.11% |
5,500 |
2025/5/23 |
906 |
906 |
888 |
894 |
-0.67% |
9,500 |
2025/5/22 |
902 |
905 |
899 |
900 |
+0.33% |
3,000 |
2025/5/21 |
914 |
914 |
891 |
897 |
-2.39% |
15,600 |
2025/5/20 |
923 |
923 |
915 |
919 |
+0.33% |
4,000 |
2025/5/19 |
910 |
929 |
910 |
916 |
+0.88% |
8,600 |
2025/5/16 |
910 |
921 |
907 |
908 |
+0.55% |
9,900 |
2025/5/15 |
908 |
914 |
899 |
903 |
-0.55% |
11,700 |
2025/5/14 |
904 |
914 |
904 |
908 |
+1.00% |
4,600 |
2025/5/13 |
908 |
913 |
899 |
899 |
-1.53% |
16,200 |
2025/5/12 |
915 |
926 |
899 |
913 |
-3.39% |
37,900 |
2025/5/9 |
875 |
945 |
875 |
945 |
+7.51% |
32,100 |
2025/5/8 |
885 |
886 |
877 |
879 |
-0.79% |
6,400 |
2025/5/7 |
885 |
893 |
885 |
886 |
+0.23% |
3,000 |
2025/5/2 |
889 |
891 |
880 |
884 |
-0.56% |
8,600 |
2025/5/1 |
884 |
900 |
884 |
889 |
+0.23% |
3,900 |
2025/4/30 |
880 |
899 |
876 |
887 |
+1.14% |
6,900 |
2025/4/28 |
880 |
896 |
868 |
877 |
-0.34% |
16,600 |
2025/4/25 |
884 |
884 |
864 |
880 |
+0.57% |
7,500 |
2025/4/24 |
889 |
889 |
871 |
875 |
-1.57% |
7,400 |
2025/4/23 |
892 |
897 |
880 |
889 |
+0.68% |
8,400 |
2025/4/22 |
896 |
896 |
862 |
883 |
-1.45% |
11,700 |
2025/4/21 |
878 |
918 |
878 |
896 |
+2.05% |
495,100 |
2025/4/18 |
854 |
890 |
854 |
878 |
+2.33% |
15,700 |
2025/4/17 |
829 |
874 |
825 |
858 |
+3.50% |
67,100 |
2025/4/16 |
857 |
884 |
818 |
829 |
-2.13% |
49,400 |
2025/4/15 |
791 |
866 |
791 |
847 |
+8.04% |
146,600 |
2025/4/14 |
784 |
848 |
766 |
784 |
+0.26% |
150,000 |
2025/4/11 |
761 |
810 |
761 |
782 |
+0.26% |
10,800 |
2025/4/10 |
809 |
809 |
765 |
780 |
+4.14% |
8,500 |
2025/4/9 |
745 |
762 |
710 |
749 |
-1.96% |
35,300 |
2025/4/8 |
734 |
783 |
732 |
764 |
+8.52% |
27,700 |
2025/4/7 |
769 |
793 |
690 |
704 |
-15.08% |
57,700 |
2025/4/4 |
860 |
865 |
828 |
829 |
-5.69% |
18,700 |
2025/4/3 |
895 |
895 |
864 |
879 |
-2.12% |
12,400 |
2025/4/2 |
920 |
920 |
898 |
898 |
-1.21% |
3,800 |
2025/4/1 |
911 |
916 |
905 |
909 |
+1.34% |
4,200 |
2025/3/31 |
906 |
906 |
889 |
897 |
-0.99% |
9,700 |
2025/3/28 |
906 |
919 |
902 |
906 |
-0.33% |
4,600 |
2025/3/27 |
909 |
920 |
904 |
909 |
-0.76% |
12,500 |
2025/3/26 |
922 |
934 |
915 |
916 |
-0.33% |
6,700 |
2025/3/25 |
925 |
950 |
914 |
919 |
-1.61% |
27,400 |
2025/3/24 |
964 |
964 |
925 |
934 |
+3.09% |
38,700 |
2025/3/21 |
910 |
950 |
902 |
906 |
+3.42% |
68,000 |
2025/3/19 |
894 |
895 |
876 |
876 |
-3.10% |
8,300 |
2025/3/18 |
872 |
906 |
861 |
904 |
+6.98% |
23,900 |
2025/3/17 |
848 |
854 |
845 |
845 |
-0.35% |
4,500 |
2025/3/14 |
851 |
855 |
846 |
848 |
-0.70% |
7,700 |
2025/3/13 |
865 |
866 |
854 |
854 |
-1.27% |
2,200 |
2025/3/12 |
851 |
866 |
851 |
865 |
+1.65% |
3,100 |
2025/3/11 |
858 |
868 |
840 |
851 |
-2.52% |
8,100 |
2025/3/10 |
870 |
878 |
856 |
873 |
+1.28% |
13,200 |
2025/3/7 |
860 |
866 |
852 |
862 |
-0.92% |
4,500 |
2025/3/6 |
874 |
879 |
860 |
870 |
+0.00% |
4,100 |
2025/3/5 |
882 |
891 |
866 |
870 |
-1.36% |
7,800 |
2025/3/4 |
863 |
882 |
850 |
882 |
+1.73% |
11,300 |
2025/3/3 |
864 |
879 |
862 |
867 |
+0.93% |
4,500 |
2025/2/28 |
869 |
884 |
848 |
859 |
-2.72% |
17,100 |
2025/2/27 |
878 |
895 |
877 |
883 |
+0.57% |
8,900 |
2025/2/26 |
890 |
891 |
869 |
878 |
-2.34% |
9,600 |
2025/2/25 |
911 |
911 |
867 |
899 |
-1.53% |
21,400 |
2025/2/21 |
925 |
930 |
913 |
913 |
-1.62% |
9,700 |
2025/2/20 |
957 |
957 |
928 |
928 |
-1.49% |
7,800 |
2025/2/19 |
935 |
959 |
935 |
942 |
+0.75% |
5,800 |
2025/2/18 |
932 |
944 |
924 |
935 |
+0.32% |
7,400 |
2025/2/17 |
937 |
944 |
927 |
932 |
-1.06% |
7,900 |
2025/2/14 |
940 |
952 |
935 |
942 |
-1.05% |
6,600 |
2025/2/13 |
943 |
958 |
936 |
952 |
+0.42% |
10,600 |
2025/2/12 |
933 |
956 |
933 |
948 |
+1.72% |
9,400 |
2025/2/10 |
913 |
966 |
912 |
932 |
+2.19% |
20,500 |
|