日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
535 |
544 |
512 |
515 |
-8.69% |
115,300 |
2025/8/14 |
564 |
571 |
549 |
564 |
+3.68% |
89,300 |
2025/8/13 |
566 |
566 |
540 |
544 |
-2.16% |
42,900 |
2025/8/12 |
542 |
557 |
536 |
556 |
+3.73% |
70,400 |
2025/8/8 |
545 |
545 |
531 |
536 |
-1.65% |
26,300 |
2025/8/7 |
545 |
549 |
539 |
545 |
+1.68% |
13,800 |
2025/8/6 |
524 |
543 |
524 |
536 |
+2.29% |
22,500 |
2025/8/5 |
519 |
527 |
514 |
524 |
+0.96% |
17,000 |
2025/8/4 |
514 |
531 |
514 |
519 |
-0.57% |
16,900 |
2025/8/1 |
530 |
531 |
516 |
522 |
-1.51% |
19,600 |
2025/7/31 |
511 |
532 |
511 |
530 |
+3.92% |
34,300 |
2025/7/30 |
505 |
517 |
505 |
510 |
+0.99% |
20,200 |
2025/7/29 |
497 |
513 |
495 |
505 |
+1.00% |
30,900 |
2025/7/28 |
494 |
503 |
494 |
500 |
+1.21% |
21,000 |
2025/7/25 |
498 |
498 |
492 |
494 |
+0.41% |
6,200 |
2025/7/24 |
496 |
498 |
492 |
492 |
-0.40% |
17,800 |
2025/7/23 |
495 |
496 |
490 |
494 |
-0.20% |
17,300 |
2025/7/22 |
492 |
495 |
491 |
495 |
+0.00% |
14,400 |
2025/7/18 |
493 |
496 |
491 |
495 |
+0.41% |
14,000 |
2025/7/17 |
490 |
493 |
489 |
493 |
+0.61% |
8,000 |
2025/7/16 |
492 |
496 |
488 |
490 |
-0.61% |
17,300 |
2025/7/15 |
495 |
495 |
489 |
493 |
-0.60% |
16,200 |
2025/7/14 |
497 |
497 |
493 |
496 |
-0.40% |
9,700 |
2025/7/11 |
497 |
500 |
492 |
498 |
+1.01% |
29,300 |
2025/7/10 |
496 |
497 |
492 |
493 |
-0.80% |
6,600 |
2025/7/9 |
499 |
499 |
495 |
497 |
-0.40% |
5,600 |
2025/7/8 |
497 |
501 |
493 |
499 |
+1.22% |
8,900 |
2025/7/7 |
495 |
502 |
493 |
493 |
+0.20% |
19,100 |
2025/7/4 |
495 |
495 |
492 |
492 |
-0.20% |
6,700 |
2025/7/3 |
494 |
499 |
493 |
493 |
-0.20% |
5,200 |
2025/7/2 |
498 |
502 |
494 |
494 |
-1.20% |
13,400 |
2025/7/1 |
501 |
505 |
499 |
500 |
-0.60% |
12,700 |
2025/6/30 |
501 |
503 |
496 |
503 |
+0.80% |
25,900 |
2025/6/27 |
496 |
503 |
493 |
499 |
+0.60% |
40,300 |
2025/6/26 |
502 |
508 |
495 |
496 |
-1.00% |
30,800 |
2025/6/25 |
500 |
505 |
495 |
501 |
-0.20% |
21,200 |
2025/6/24 |
506 |
508 |
501 |
502 |
+0.20% |
13,000 |
2025/6/23 |
499 |
508 |
494 |
501 |
+0.40% |
58,500 |
2025/6/20 |
499 |
508 |
492 |
499 |
+0.00% |
58,900 |
2025/6/19 |
504 |
510 |
497 |
499 |
-1.38% |
29,000 |
2025/6/18 |
494 |
507 |
491 |
506 |
+2.43% |
35,800 |
2025/6/17 |
492 |
500 |
490 |
494 |
+1.23% |
42,600 |
2025/6/16 |
482 |
492 |
482 |
488 |
+0.83% |
38,000 |
2025/6/13 |
501 |
501 |
481 |
484 |
-1.83% |
55,200 |
2025/6/12 |
490 |
502 |
485 |
493 |
+0.82% |
62,200 |
2025/6/11 |
483 |
491 |
483 |
489 |
+0.62% |
46,100 |
2025/6/10 |
492 |
494 |
483 |
486 |
-0.82% |
36,400 |
2025/6/9 |
498 |
498 |
487 |
490 |
-1.21% |
22,500 |
2025/6/6 |
503 |
507 |
493 |
496 |
-1.39% |
47,200 |
2025/6/5 |
496 |
509 |
496 |
503 |
+1.00% |
102,200 |
2025/6/4 |
498 |
503 |
496 |
498 |
+0.00% |
16,400 |
2025/6/3 |
495 |
504 |
491 |
498 |
+0.40% |
45,500 |
2025/6/2 |
498 |
498 |
481 |
496 |
-0.60% |
62,200 |
2025/5/30 |
489 |
499 |
486 |
499 |
+1.42% |
39,600 |
2025/5/29 |
494 |
496 |
492 |
492 |
-0.40% |
14,100 |
2025/5/28 |
495 |
504 |
494 |
494 |
+0.82% |
45,400 |
2025/5/27 |
490 |
497 |
490 |
490 |
-0.41% |
29,800 |
2025/5/26 |
487 |
505 |
481 |
492 |
+1.44% |
42,500 |
2025/5/23 |
483 |
485 |
474 |
485 |
+0.62% |
36,300 |
2025/5/22 |
482 |
484 |
479 |
482 |
+0.00% |
9,300 |
2025/5/21 |
492 |
497 |
482 |
482 |
-2.82% |
26,100 |
2025/5/20 |
494 |
500 |
486 |
496 |
-0.40% |
23,600 |
2025/5/19 |
482 |
499 |
482 |
498 |
+2.68% |
26,200 |
2025/5/16 |
508 |
508 |
478 |
485 |
-9.01% |
173,100 |
2025/5/15 |
543 |
546 |
533 |
533 |
-1.84% |
51,200 |
2025/5/14 |
540 |
543 |
532 |
543 |
+0.74% |
8,800 |
2025/5/13 |
530 |
542 |
526 |
539 |
+1.32% |
20,100 |
2025/5/12 |
529 |
534 |
522 |
532 |
+1.92% |
14,800 |
2025/5/9 |
522 |
529 |
521 |
522 |
-0.38% |
11,600 |
2025/5/8 |
513 |
526 |
511 |
524 |
+2.34% |
10,500 |
2025/5/7 |
520 |
520 |
510 |
512 |
-0.19% |
13,200 |
2025/5/2 |
518 |
518 |
509 |
513 |
-0.58% |
14,300 |
2025/5/1 |
523 |
523 |
515 |
516 |
-1.34% |
12,600 |
2025/4/30 |
526 |
529 |
522 |
523 |
+0.58% |
15,000 |
2025/4/28 |
521 |
527 |
520 |
520 |
+0.00% |
11,400 |
2025/4/25 |
522 |
539 |
498 |
520 |
+0.00% |
116,100 |
2025/4/24 |
513 |
520 |
513 |
520 |
+1.76% |
10,900 |
2025/4/23 |
515 |
520 |
511 |
511 |
+0.00% |
9,500 |
2025/4/22 |
505 |
518 |
505 |
511 |
+0.79% |
13,900 |
2025/4/21 |
515 |
522 |
505 |
507 |
-1.55% |
28,000 |
2025/4/18 |
498 |
519 |
495 |
515 |
+4.25% |
61,400 |
2025/4/17 |
482 |
512 |
475 |
494 |
+1.23% |
58,200 |
2025/4/16 |
535 |
535 |
484 |
488 |
-3.94% |
125,300 |
2025/4/15 |
493 |
509 |
493 |
508 |
+3.67% |
39,400 |
2025/4/14 |
483 |
503 |
483 |
490 |
+4.03% |
38,700 |
2025/4/11 |
469 |
478 |
455 |
471 |
-0.63% |
49,900 |
2025/4/10 |
483 |
484 |
469 |
474 |
+5.10% |
34,900 |
2025/4/9 |
454 |
460 |
435 |
451 |
-3.63% |
47,500 |
2025/4/8 |
464 |
469 |
446 |
468 |
+6.36% |
87,900 |
2025/4/7 |
458 |
468 |
430 |
440 |
-13.73% |
176,100 |
2025/4/4 |
532 |
532 |
501 |
510 |
-5.73% |
84,500 |
2025/4/3 |
553 |
557 |
540 |
541 |
-3.57% |
66,700 |
2025/4/2 |
563 |
563 |
552 |
561 |
+0.18% |
20,800 |
2025/4/1 |
571 |
571 |
559 |
560 |
-0.71% |
8,600 |
2025/3/31 |
575 |
575 |
563 |
564 |
-2.93% |
71,800 |
2025/3/28 |
583 |
583 |
576 |
581 |
-0.34% |
17,400 |
2025/3/27 |
580 |
585 |
575 |
583 |
+0.00% |
34,400 |
2025/3/26 |
585 |
593 |
583 |
583 |
-0.34% |
34,700 |
2025/3/25 |
588 |
590 |
581 |
585 |
+0.34% |
23,700 |
2025/3/24 |
583 |
587 |
579 |
583 |
+0.00% |
128,000 |
2025/3/21 |
592 |
596 |
583 |
583 |
-1.52% |
19,000 |
2025/3/19 |
581 |
595 |
577 |
592 |
+2.25% |
21,000 |
2025/3/18 |
579 |
585 |
579 |
579 |
+0.35% |
24,400 |
2025/3/17 |
583 |
586 |
575 |
577 |
-1.54% |
24,400 |
2025/3/14 |
587 |
587 |
577 |
586 |
+1.38% |
20,200 |
2025/3/13 |
588 |
590 |
578 |
578 |
-1.70% |
13,700 |
2025/3/12 |
578 |
588 |
575 |
588 |
+1.73% |
8,200 |
2025/3/11 |
589 |
589 |
568 |
578 |
-2.69% |
45,900 |
2025/3/10 |
592 |
598 |
591 |
594 |
+0.51% |
5,300 |
2025/3/7 |
593 |
598 |
589 |
591 |
-1.34% |
17,700 |
2025/3/6 |
595 |
600 |
594 |
599 |
+1.01% |
9,300 |
2025/3/5 |
598 |
599 |
593 |
593 |
-0.84% |
17,000 |
2025/3/4 |
599 |
602 |
589 |
598 |
-0.17% |
23,300 |
2025/3/3 |
608 |
609 |
599 |
599 |
-1.48% |
25,800 |
2025/2/28 |
604 |
610 |
601 |
608 |
+1.50% |
15,700 |
2025/2/27 |
614 |
614 |
599 |
599 |
-1.64% |
18,600 |
2025/2/26 |
604 |
609 |
597 |
609 |
+1.00% |
9,300 |
2025/2/25 |
600 |
613 |
599 |
603 |
-0.33% |
12,400 |
2025/2/21 |
616 |
616 |
602 |
605 |
-0.17% |
40,700 |
2025/2/20 |
608 |
613 |
605 |
606 |
-0.33% |
14,000 |
2025/2/19 |
606 |
619 |
605 |
608 |
+0.33% |
26,000 |
2025/2/18 |
618 |
630 |
602 |
606 |
+1.85% |
60,400 |
2025/2/17 |
605 |
606 |
595 |
595 |
-1.16% |
21,200 |
|