日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
632 |
634 |
628 |
630 |
-0.94% |
900 |
2025/8/14 |
626 |
636 |
624 |
636 |
+0.47% |
1,900 |
2025/8/13 |
622 |
638 |
622 |
633 |
+0.64% |
10,700 |
2025/8/12 |
628 |
629 |
625 |
629 |
+0.16% |
2,600 |
2025/8/8 |
624 |
628 |
624 |
628 |
+0.16% |
2,200 |
2025/8/7 |
621 |
628 |
621 |
627 |
+0.16% |
3,100 |
2025/8/6 |
624 |
626 |
623 |
626 |
+0.00% |
2,200 |
2025/8/5 |
624 |
629 |
624 |
626 |
+0.64% |
2,600 |
2025/8/4 |
617 |
622 |
615 |
622 |
-0.48% |
4,400 |
2025/8/1 |
623 |
625 |
616 |
625 |
+0.32% |
5,400 |
2025/7/31 |
620 |
628 |
618 |
623 |
+0.48% |
7,000 |
2025/7/30 |
613 |
622 |
613 |
620 |
+1.14% |
4,600 |
2025/7/29 |
613 |
617 |
612 |
613 |
+0.00% |
1,700 |
2025/7/28 |
610 |
615 |
609 |
613 |
+0.66% |
22,000 |
2025/7/25 |
611 |
611 |
605 |
609 |
-0.16% |
6,300 |
2025/7/24 |
605 |
610 |
604 |
610 |
+1.16% |
3,000 |
2025/7/23 |
601 |
611 |
600 |
603 |
+0.50% |
13,300 |
2025/7/22 |
602 |
602 |
596 |
600 |
-0.17% |
21,800 |
2025/7/18 |
605 |
614 |
601 |
601 |
-0.66% |
16,600 |
2025/7/17 |
605 |
611 |
605 |
605 |
+0.00% |
9,000 |
2025/7/16 |
638 |
638 |
601 |
605 |
-7.63% |
66,300 |
2025/7/15 |
663 |
664 |
650 |
655 |
-1.21% |
11,800 |
2025/7/14 |
657 |
663 |
657 |
663 |
+0.76% |
2,000 |
2025/7/11 |
657 |
662 |
657 |
658 |
-1.35% |
3,600 |
2025/7/10 |
662 |
667 |
662 |
667 |
+0.91% |
1,800 |
2025/7/9 |
654 |
661 |
654 |
661 |
+1.23% |
800 |
2025/7/8 |
660 |
661 |
650 |
653 |
-0.61% |
4,200 |
2025/7/7 |
654 |
657 |
653 |
657 |
+0.31% |
1,800 |
2025/7/4 |
653 |
655 |
653 |
655 |
+0.00% |
400 |
2025/7/3 |
653 |
658 |
652 |
655 |
-0.15% |
600 |
2025/7/2 |
653 |
660 |
653 |
656 |
-1.06% |
4,000 |
2025/7/1 |
653 |
664 |
653 |
663 |
+1.38% |
3,400 |
2025/6/30 |
655 |
660 |
645 |
654 |
+0.93% |
17,700 |
2025/6/27 |
648 |
648 |
647 |
648 |
+0.47% |
1,900 |
2025/6/26 |
649 |
649 |
645 |
645 |
-0.62% |
3,200 |
2025/6/25 |
648 |
649 |
643 |
649 |
+0.62% |
7,000 |
2025/6/24 |
639 |
645 |
639 |
645 |
+0.94% |
1,800 |
2025/6/23 |
640 |
640 |
639 |
639 |
-0.93% |
2,100 |
2025/6/20 |
642 |
645 |
639 |
645 |
+0.78% |
1,000 |
2025/6/19 |
639 |
640 |
639 |
640 |
+0.16% |
600 |
2025/6/18 |
638 |
639 |
638 |
639 |
+0.16% |
2,500 |
2025/6/17 |
641 |
641 |
638 |
638 |
-0.31% |
500 |
2025/6/16 |
642 |
643 |
638 |
640 |
-0.31% |
900 |
2025/6/13 |
641 |
642 |
637 |
642 |
-0.31% |
1,900 |
2025/6/12 |
640 |
644 |
640 |
644 |
+0.78% |
3,300 |
2025/6/11 |
645 |
647 |
634 |
639 |
-1.39% |
8,300 |
2025/6/10 |
639 |
648 |
637 |
648 |
+1.57% |
4,300 |
2025/6/9 |
640 |
645 |
638 |
638 |
-0.78% |
3,900 |
2025/6/6 |
646 |
646 |
635 |
643 |
+0.31% |
11,000 |
2025/6/5 |
639 |
650 |
633 |
641 |
+0.16% |
7,500 |
2025/6/4 |
647 |
647 |
640 |
640 |
-0.93% |
1,000 |
2025/6/3 |
648 |
648 |
638 |
646 |
-1.07% |
5,600 |
2025/6/2 |
646 |
657 |
644 |
653 |
+1.56% |
1,100 |
2025/5/30 |
638 |
672 |
638 |
643 |
+0.78% |
40,900 |
2025/5/29 |
643 |
643 |
638 |
638 |
-0.62% |
1,000 |
2025/5/28 |
650 |
651 |
639 |
642 |
-1.38% |
5,200 |
2025/5/27 |
641 |
651 |
641 |
651 |
+2.68% |
3,200 |
2025/5/26 |
639 |
640 |
634 |
634 |
-0.63% |
8,400 |
2025/5/23 |
639 |
658 |
638 |
638 |
-5.76% |
28,600 |
2025/5/22 |
643 |
677 |
641 |
677 |
+5.12% |
44,800 |
2025/5/21 |
648 |
648 |
644 |
644 |
-0.62% |
1,400 |
2025/5/20 |
648 |
651 |
646 |
648 |
+0.00% |
1,900 |
2025/5/19 |
655 |
655 |
647 |
648 |
-1.07% |
1,400 |
2025/5/16 |
642 |
655 |
638 |
655 |
+1.71% |
2,100 |
2025/5/15 |
645 |
648 |
644 |
644 |
-0.16% |
1,000 |
2025/5/14 |
651 |
651 |
637 |
645 |
-0.92% |
7,300 |
2025/5/13 |
662 |
662 |
650 |
651 |
-1.66% |
3,800 |
2025/5/12 |
663 |
663 |
652 |
662 |
+0.91% |
1,600 |
2025/5/9 |
662 |
662 |
652 |
656 |
-2.24% |
5,600 |
2025/5/8 |
663 |
671 |
663 |
671 |
-0.15% |
700 |
2025/5/7 |
678 |
678 |
660 |
672 |
-1.61% |
6,100 |
2025/5/2 |
680 |
686 |
670 |
683 |
+0.15% |
7,100 |
2025/5/1 |
675 |
682 |
675 |
682 |
-0.29% |
200 |
2025/4/30 |
684 |
684 |
684 |
684 |
+0.59% |
1,200 |
2025/4/28 |
689 |
690 |
674 |
680 |
-0.44% |
5,700 |
2025/4/25 |
691 |
691 |
676 |
683 |
+0.29% |
4,900 |
2025/4/24 |
682 |
685 |
681 |
681 |
+1.34% |
1,200 |
2025/4/23 |
676 |
689 |
669 |
672 |
-0.88% |
4,300 |
2025/4/22 |
690 |
690 |
678 |
678 |
-0.59% |
3,100 |
2025/4/21 |
700 |
715 |
652 |
682 |
-2.99% |
31,300 |
2025/4/18 |
701 |
748 |
700 |
703 |
-0.14% |
15,200 |
2025/4/17 |
705 |
730 |
700 |
704 |
+0.86% |
4,800 |
2025/4/16 |
700 |
705 |
698 |
698 |
-1.27% |
1,100 |
2025/4/15 |
727 |
727 |
707 |
707 |
-2.62% |
3,200 |
2025/4/14 |
749 |
749 |
726 |
726 |
+0.97% |
900 |
2025/4/11 |
704 |
719 |
701 |
719 |
+0.56% |
900 |
2025/4/10 |
705 |
750 |
705 |
715 |
+4.38% |
1,600 |
2025/4/9 |
679 |
700 |
679 |
685 |
-0.58% |
700 |
2025/4/8 |
682 |
730 |
682 |
689 |
+2.53% |
1,600 |
2025/4/7 |
640 |
689 |
640 |
672 |
-6.67% |
7,000 |
2025/4/4 |
773 |
773 |
718 |
720 |
-8.63% |
4,000 |
2025/4/3 |
779 |
788 |
768 |
788 |
-0.76% |
1,000 |
2025/4/1 |
779 |
794 |
778 |
794 |
+3.79% |
2,900 |
2025/3/31 |
786 |
821 |
765 |
765 |
-6.25% |
6,900 |
2025/3/28 |
822 |
822 |
812 |
816 |
+0.00% |
500 |
2025/3/27 |
808 |
816 |
808 |
816 |
+0.12% |
1,100 |
2025/3/26 |
829 |
829 |
815 |
815 |
+0.12% |
3,800 |
2025/3/25 |
821 |
834 |
794 |
814 |
+0.99% |
7,400 |
2025/3/24 |
786 |
815 |
784 |
806 |
+3.07% |
5,100 |
2025/3/21 |
773 |
782 |
768 |
782 |
+0.90% |
5,400 |
2025/3/19 |
771 |
775 |
768 |
775 |
+0.52% |
2,200 |
2025/3/18 |
771 |
771 |
771 |
771 |
-0.39% |
200 |
2025/3/17 |
772 |
774 |
770 |
774 |
+0.78% |
2,800 |
2025/3/14 |
769 |
777 |
768 |
768 |
+0.13% |
3,300 |
2025/3/13 |
770 |
771 |
767 |
767 |
+0.26% |
400 |
2025/3/11 |
763 |
767 |
763 |
765 |
+0.26% |
1,400 |
2025/3/10 |
773 |
773 |
763 |
763 |
+0.66% |
900 |
2025/3/7 |
776 |
776 |
758 |
758 |
-2.45% |
2,200 |
2025/3/6 |
777 |
777 |
777 |
777 |
+1.97% |
400 |
2025/3/5 |
762 |
762 |
762 |
762 |
-0.13% |
800 |
2025/3/4 |
762 |
763 |
761 |
763 |
-1.17% |
1,100 |
2025/3/3 |
779 |
779 |
772 |
772 |
-0.13% |
2,200 |
2025/2/28 |
767 |
773 |
767 |
773 |
+0.13% |
3,600 |
2025/2/27 |
782 |
782 |
772 |
772 |
-1.03% |
900 |
2025/2/26 |
787 |
787 |
774 |
780 |
-0.38% |
3,100 |
2025/2/25 |
778 |
783 |
773 |
783 |
+0.64% |
4,800 |
2025/2/21 |
770 |
778 |
768 |
778 |
+0.78% |
4,500 |
2025/2/20 |
777 |
777 |
772 |
772 |
-0.26% |
1,700 |
2025/2/19 |
764 |
776 |
764 |
774 |
+1.44% |
1,300 |
2025/2/18 |
763 |
763 |
763 |
763 |
-1.04% |
100 |
2025/2/17 |
769 |
780 |
763 |
771 |
+0.26% |
2,200 |
2025/2/14 |
774 |
774 |
767 |
769 |
-0.65% |
1,100 |
2025/2/13 |
777 |
777 |
773 |
774 |
-0.39% |
2,800 |
|