日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
354 |
356 |
338 |
349 |
-3.32% |
59,700 |
2025/8/14 |
361 |
362 |
360 |
361 |
+0.28% |
4,200 |
2025/8/13 |
364 |
364 |
360 |
360 |
-1.10% |
8,300 |
2025/8/12 |
360 |
364 |
360 |
364 |
+1.11% |
6,200 |
2025/8/8 |
362 |
362 |
360 |
360 |
-0.28% |
9,600 |
2025/8/7 |
362 |
362 |
361 |
361 |
+0.00% |
3,600 |
2025/8/6 |
362 |
363 |
360 |
361 |
-0.28% |
4,600 |
2025/8/5 |
361 |
365 |
360 |
362 |
+0.56% |
4,400 |
2025/8/4 |
363 |
364 |
360 |
360 |
-0.83% |
10,100 |
2025/8/1 |
365 |
365 |
361 |
363 |
+0.28% |
2,800 |
2025/7/31 |
362 |
365 |
362 |
362 |
+0.56% |
3,300 |
2025/7/30 |
363 |
363 |
360 |
360 |
-1.10% |
1,100 |
2025/7/29 |
362 |
364 |
360 |
364 |
+0.00% |
2,200 |
2025/7/28 |
365 |
365 |
360 |
364 |
+1.39% |
4,500 |
2025/7/25 |
364 |
364 |
359 |
359 |
+0.00% |
16,600 |
2025/7/24 |
355 |
360 |
355 |
359 |
+0.00% |
14,300 |
2025/7/23 |
356 |
359 |
354 |
359 |
+0.00% |
14,400 |
2025/7/22 |
359 |
359 |
356 |
359 |
+0.56% |
5,400 |
2025/7/18 |
360 |
360 |
356 |
357 |
-0.56% |
4,600 |
2025/7/17 |
358 |
359 |
356 |
359 |
+0.00% |
4,800 |
2025/7/16 |
361 |
361 |
355 |
359 |
-0.55% |
8,500 |
2025/7/15 |
362 |
362 |
358 |
361 |
+0.00% |
6,100 |
2025/7/14 |
365 |
365 |
360 |
361 |
-0.55% |
6,500 |
2025/7/11 |
360 |
363 |
359 |
363 |
+1.40% |
8,300 |
2025/7/10 |
360 |
361 |
357 |
358 |
-0.28% |
9,600 |
2025/7/9 |
356 |
360 |
356 |
359 |
+0.84% |
8,700 |
2025/7/8 |
365 |
365 |
355 |
356 |
-1.11% |
10,200 |
2025/7/7 |
361 |
370 |
359 |
360 |
-0.28% |
7,200 |
2025/7/4 |
363 |
364 |
358 |
361 |
+0.28% |
8,000 |
2025/7/3 |
360 |
362 |
359 |
360 |
-0.28% |
4,800 |
2025/7/2 |
366 |
366 |
361 |
361 |
-0.82% |
5,400 |
2025/7/1 |
364 |
369 |
363 |
364 |
-0.27% |
5,800 |
2025/6/30 |
366 |
369 |
364 |
365 |
-0.54% |
4,800 |
2025/6/27 |
370 |
371 |
366 |
367 |
-0.27% |
4,700 |
2025/6/26 |
370 |
372 |
367 |
368 |
-0.54% |
2,400 |
2025/6/25 |
376 |
376 |
366 |
370 |
-0.80% |
9,300 |
2025/6/24 |
377 |
377 |
371 |
373 |
+0.27% |
3,800 |
2025/6/23 |
369 |
373 |
369 |
372 |
+0.81% |
3,200 |
2025/6/20 |
375 |
375 |
365 |
369 |
-1.60% |
13,900 |
2025/6/19 |
375 |
377 |
373 |
375 |
+0.00% |
9,600 |
2025/6/18 |
378 |
378 |
374 |
375 |
-0.79% |
6,100 |
2025/6/17 |
373 |
378 |
373 |
378 |
+1.07% |
12,300 |
2025/6/16 |
375 |
379 |
373 |
374 |
-1.06% |
14,000 |
2025/6/13 |
379 |
380 |
375 |
378 |
-0.26% |
7,900 |
2025/6/12 |
384 |
386 |
379 |
379 |
-0.52% |
8,300 |
2025/6/11 |
378 |
381 |
378 |
381 |
+0.00% |
12,000 |
2025/6/10 |
380 |
383 |
378 |
381 |
+0.26% |
8,900 |
2025/6/9 |
387 |
387 |
380 |
380 |
-1.81% |
13,400 |
2025/6/6 |
391 |
391 |
384 |
387 |
-1.02% |
16,600 |
2025/6/5 |
391 |
393 |
385 |
391 |
+0.26% |
10,300 |
2025/6/4 |
398 |
399 |
390 |
390 |
-1.76% |
10,600 |
2025/6/3 |
397 |
399 |
397 |
397 |
-0.50% |
1,200 |
2025/6/2 |
399 |
400 |
399 |
399 |
-0.25% |
3,700 |
2025/5/30 |
402 |
402 |
395 |
400 |
-0.50% |
8,200 |
2025/5/29 |
398 |
402 |
398 |
402 |
+0.50% |
2,200 |
2025/5/28 |
400 |
406 |
400 |
400 |
-0.50% |
11,000 |
2025/5/27 |
403 |
403 |
400 |
402 |
+0.00% |
7,200 |
2025/5/26 |
405 |
405 |
400 |
402 |
+0.50% |
7,900 |
2025/5/23 |
400 |
401 |
391 |
400 |
+1.01% |
7,700 |
2025/5/22 |
403 |
405 |
388 |
396 |
-2.94% |
36,300 |
2025/5/21 |
395 |
408 |
382 |
408 |
+4.62% |
118,500 |
2025/5/20 |
391 |
395 |
388 |
390 |
+0.00% |
4,700 |
2025/5/19 |
400 |
413 |
383 |
390 |
-2.74% |
212,800 |
2025/5/16 |
416 |
418 |
397 |
401 |
-3.84% |
95,400 |
2025/5/15 |
397 |
417 |
397 |
417 |
+4.25% |
12,200 |
2025/5/14 |
405 |
405 |
392 |
400 |
+0.00% |
7,600 |
2025/5/13 |
401 |
403 |
400 |
400 |
+0.50% |
8,600 |
2025/5/12 |
414 |
414 |
398 |
398 |
-4.33% |
9,200 |
2025/5/9 |
409 |
416 |
409 |
416 |
+1.71% |
7,000 |
2025/5/8 |
415 |
415 |
409 |
409 |
-2.39% |
4,500 |
2025/5/7 |
414 |
419 |
411 |
419 |
+0.72% |
1,600 |
2025/5/2 |
420 |
420 |
407 |
416 |
-0.95% |
3,300 |
2025/5/1 |
418 |
433 |
395 |
420 |
+0.96% |
73,600 |
2025/4/30 |
400 |
420 |
400 |
416 |
+4.00% |
12,000 |
2025/4/28 |
419 |
440 |
394 |
400 |
-4.31% |
73,200 |
2025/4/25 |
424 |
424 |
413 |
418 |
-0.48% |
8,000 |
2025/4/24 |
419 |
420 |
408 |
420 |
-0.47% |
10,600 |
2025/4/23 |
418 |
426 |
408 |
422 |
+0.96% |
24,100 |
2025/4/22 |
393 |
427 |
393 |
418 |
+6.36% |
76,000 |
2025/4/21 |
398 |
418 |
388 |
393 |
-1.26% |
24,200 |
2025/4/18 |
407 |
407 |
396 |
398 |
-2.69% |
2,600 |
2025/4/17 |
393 |
409 |
390 |
409 |
+4.07% |
11,500 |
2025/4/16 |
384 |
393 |
384 |
393 |
+2.61% |
4,000 |
2025/4/15 |
388 |
390 |
382 |
383 |
-1.29% |
4,800 |
2025/4/14 |
378 |
389 |
377 |
388 |
+2.11% |
8,300 |
2025/4/11 |
375 |
380 |
371 |
380 |
+1.33% |
5,700 |
2025/4/10 |
383 |
383 |
368 |
375 |
+2.18% |
6,800 |
2025/4/9 |
383 |
383 |
365 |
367 |
-4.92% |
7,600 |
2025/4/8 |
384 |
391 |
383 |
386 |
+0.52% |
17,500 |
2025/4/7 |
357 |
385 |
352 |
384 |
-1.29% |
75,700 |
2025/4/4 |
394 |
394 |
376 |
389 |
-2.51% |
32,700 |
2025/4/3 |
383 |
399 |
377 |
399 |
+3.10% |
25,200 |
2025/4/2 |
387 |
389 |
385 |
387 |
-0.26% |
5,200 |
2025/4/1 |
394 |
396 |
388 |
388 |
-1.52% |
6,200 |
2025/3/31 |
397 |
400 |
391 |
394 |
-1.01% |
15,100 |
2025/3/28 |
400 |
403 |
398 |
398 |
-3.40% |
34,900 |
2025/3/27 |
424 |
424 |
410 |
412 |
-3.06% |
64,200 |
2025/3/26 |
410 |
427 |
410 |
425 |
+3.41% |
44,400 |
2025/3/25 |
418 |
424 |
408 |
411 |
+0.00% |
25,900 |
2025/3/24 |
408 |
411 |
404 |
411 |
+1.48% |
20,300 |
2025/3/21 |
404 |
405 |
403 |
405 |
+0.50% |
9,600 |
2025/3/19 |
400 |
407 |
400 |
403 |
+0.75% |
11,200 |
2025/3/18 |
402 |
410 |
400 |
400 |
-1.96% |
18,600 |
2025/3/17 |
398 |
416 |
398 |
408 |
+2.51% |
21,200 |
2025/3/14 |
402 |
402 |
397 |
398 |
-1.00% |
5,300 |
2025/3/13 |
395 |
403 |
395 |
402 |
+1.52% |
10,400 |
2025/3/12 |
392 |
397 |
390 |
396 |
+1.54% |
8,700 |
2025/3/11 |
387 |
394 |
387 |
390 |
+0.26% |
13,200 |
2025/3/10 |
388 |
391 |
387 |
389 |
+0.00% |
9,000 |
2025/3/7 |
390 |
390 |
387 |
389 |
-1.02% |
7,500 |
2025/3/6 |
386 |
400 |
386 |
393 |
+1.03% |
16,600 |
2025/3/5 |
388 |
393 |
387 |
389 |
+0.26% |
11,200 |
2025/3/4 |
388 |
395 |
388 |
388 |
-0.51% |
11,200 |
2025/3/3 |
392 |
398 |
390 |
390 |
-0.26% |
10,100 |
2025/2/28 |
400 |
400 |
391 |
391 |
-1.51% |
13,200 |
2025/2/27 |
397 |
404 |
394 |
397 |
+0.00% |
21,300 |
2025/2/26 |
404 |
405 |
397 |
397 |
-1.73% |
5,400 |
2025/2/25 |
412 |
413 |
403 |
404 |
-0.74% |
12,100 |
2025/2/21 |
411 |
411 |
406 |
407 |
-1.69% |
4,300 |
2025/2/20 |
408 |
422 |
402 |
414 |
+1.47% |
17,200 |
2025/2/19 |
423 |
424 |
406 |
408 |
-3.77% |
17,500 |
2025/2/18 |
413 |
424 |
410 |
424 |
-0.24% |
32,900 |
2025/2/17 |
399 |
426 |
399 |
425 |
+5.99% |
60,600 |
|