日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
809 |
830 |
803 |
826 |
+1.98% |
37,100 |
2025/8/14 |
824 |
824 |
808 |
810 |
-2.06% |
16,100 |
2025/8/13 |
830 |
850 |
816 |
827 |
+1.47% |
32,800 |
2025/8/12 |
859 |
880 |
789 |
815 |
+8.09% |
193,900 |
2025/8/8 |
730 |
759 |
727 |
754 |
+3.71% |
50,800 |
2025/8/7 |
722 |
727 |
721 |
727 |
+0.69% |
4,700 |
2025/8/6 |
723 |
725 |
714 |
722 |
-0.41% |
4,800 |
2025/8/5 |
718 |
730 |
718 |
725 |
+1.68% |
6,300 |
2025/8/4 |
723 |
723 |
711 |
713 |
-1.52% |
4,400 |
2025/8/1 |
714 |
726 |
713 |
724 |
+1.97% |
6,100 |
2025/7/31 |
715 |
719 |
710 |
710 |
-0.28% |
3,300 |
2025/7/30 |
705 |
717 |
705 |
712 |
-1.11% |
1,800 |
2025/7/29 |
722 |
722 |
715 |
720 |
-0.28% |
3,200 |
2025/7/28 |
734 |
734 |
720 |
722 |
+0.28% |
15,100 |
2025/7/25 |
709 |
720 |
701 |
720 |
+1.98% |
8,100 |
2025/7/24 |
700 |
712 |
700 |
706 |
+1.88% |
6,000 |
2025/7/23 |
701 |
702 |
691 |
693 |
-1.56% |
6,500 |
2025/7/22 |
695 |
704 |
691 |
704 |
+1.00% |
6,800 |
2025/7/18 |
691 |
698 |
691 |
697 |
+0.87% |
5,700 |
2025/7/17 |
693 |
704 |
690 |
691 |
+0.00% |
9,100 |
2025/7/16 |
693 |
699 |
674 |
691 |
-1.14% |
11,300 |
2025/7/15 |
695 |
706 |
692 |
699 |
+0.58% |
10,800 |
2025/7/14 |
704 |
706 |
689 |
695 |
-1.42% |
32,200 |
2025/7/11 |
706 |
710 |
705 |
705 |
-0.14% |
8,400 |
2025/7/10 |
711 |
711 |
705 |
706 |
-0.70% |
2,300 |
2025/7/9 |
707 |
711 |
700 |
711 |
+0.85% |
5,900 |
2025/7/8 |
709 |
710 |
703 |
705 |
-1.40% |
8,200 |
2025/7/7 |
715 |
719 |
708 |
715 |
+0.00% |
4,400 |
2025/7/4 |
707 |
715 |
707 |
715 |
+1.42% |
1,900 |
2025/7/3 |
724 |
724 |
695 |
705 |
-2.76% |
2,100 |
2025/7/2 |
723 |
731 |
715 |
725 |
-0.96% |
10,400 |
2025/7/1 |
752 |
752 |
730 |
732 |
+1.39% |
21,800 |
2025/6/30 |
714 |
728 |
714 |
722 |
+0.56% |
16,000 |
2025/6/27 |
719 |
719 |
710 |
718 |
+0.28% |
4,200 |
2025/6/26 |
714 |
716 |
712 |
716 |
+0.56% |
17,400 |
2025/6/25 |
707 |
712 |
702 |
712 |
+0.71% |
16,100 |
2025/6/24 |
708 |
708 |
700 |
707 |
+1.29% |
6,800 |
2025/6/23 |
709 |
709 |
680 |
698 |
-1.69% |
5,500 |
2025/6/20 |
704 |
713 |
702 |
710 |
+0.85% |
5,000 |
2025/6/19 |
701 |
705 |
699 |
704 |
-0.14% |
3,800 |
2025/6/18 |
709 |
710 |
696 |
705 |
-0.56% |
4,700 |
2025/6/17 |
709 |
709 |
703 |
709 |
+0.00% |
4,000 |
2025/6/16 |
707 |
709 |
703 |
709 |
+0.71% |
5,100 |
2025/6/13 |
695 |
704 |
690 |
704 |
+1.29% |
11,400 |
2025/6/12 |
701 |
701 |
695 |
695 |
-0.86% |
6,400 |
2025/6/11 |
708 |
710 |
700 |
701 |
-0.57% |
4,100 |
2025/6/10 |
716 |
716 |
702 |
705 |
-0.14% |
4,500 |
2025/6/9 |
718 |
719 |
701 |
706 |
-2.08% |
13,300 |
2025/6/6 |
720 |
725 |
715 |
721 |
+0.14% |
12,400 |
2025/6/5 |
708 |
720 |
707 |
720 |
+0.98% |
6,200 |
2025/6/4 |
702 |
724 |
700 |
713 |
+0.85% |
19,200 |
2025/6/3 |
711 |
719 |
699 |
707 |
-2.35% |
14,500 |
2025/6/2 |
695 |
726 |
695 |
724 |
+4.93% |
18,900 |
2025/5/30 |
689 |
692 |
684 |
690 |
+0.15% |
6,500 |
2025/5/29 |
695 |
695 |
689 |
689 |
-0.86% |
5,600 |
2025/5/28 |
699 |
701 |
695 |
695 |
-0.29% |
15,900 |
2025/5/27 |
693 |
698 |
689 |
697 |
+0.72% |
9,400 |
2025/5/26 |
693 |
693 |
680 |
692 |
+1.32% |
14,200 |
2025/5/23 |
691 |
691 |
679 |
683 |
-1.01% |
18,500 |
2025/5/22 |
665 |
690 |
660 |
690 |
+3.60% |
16,200 |
2025/5/21 |
688 |
689 |
666 |
666 |
-2.77% |
8,800 |
2025/5/20 |
690 |
692 |
682 |
685 |
-0.72% |
8,500 |
2025/5/19 |
674 |
693 |
673 |
690 |
+3.92% |
28,800 |
2025/5/16 |
661 |
670 |
646 |
664 |
+1.37% |
9,900 |
2025/5/15 |
665 |
665 |
637 |
655 |
-1.80% |
17,600 |
2025/5/14 |
670 |
670 |
655 |
667 |
-1.33% |
27,300 |
2025/5/13 |
687 |
702 |
659 |
676 |
+7.30% |
114,500 |
2025/5/12 |
602 |
630 |
599 |
630 |
+4.65% |
13,700 |
2025/5/9 |
599 |
602 |
595 |
602 |
+0.50% |
4,100 |
2025/5/8 |
602 |
602 |
598 |
599 |
-0.99% |
1,500 |
2025/5/7 |
602 |
605 |
580 |
605 |
+0.83% |
4,000 |
2025/5/2 |
601 |
604 |
595 |
600 |
+0.50% |
4,200 |
2025/5/1 |
593 |
600 |
592 |
597 |
+1.19% |
5,300 |
2025/4/30 |
595 |
595 |
590 |
590 |
-1.17% |
2,800 |
2025/4/28 |
607 |
607 |
590 |
597 |
+2.93% |
17,700 |
2025/4/25 |
570 |
580 |
570 |
580 |
+2.65% |
8,000 |
2025/4/24 |
570 |
570 |
563 |
565 |
+0.53% |
3,500 |
2025/4/23 |
561 |
569 |
560 |
562 |
+0.90% |
3,800 |
2025/4/22 |
575 |
575 |
557 |
557 |
-3.13% |
6,900 |
2025/4/21 |
575 |
575 |
562 |
575 |
+0.00% |
3,300 |
2025/4/18 |
558 |
575 |
558 |
575 |
+3.42% |
7,400 |
2025/4/17 |
554 |
556 |
550 |
556 |
+0.54% |
2,300 |
2025/4/16 |
550 |
562 |
550 |
553 |
-0.18% |
7,600 |
2025/4/15 |
544 |
555 |
543 |
554 |
+1.47% |
2,700 |
2025/4/14 |
538 |
563 |
538 |
546 |
-2.15% |
30,900 |
2025/4/11 |
544 |
558 |
533 |
558 |
+0.72% |
4,100 |
2025/4/10 |
550 |
568 |
540 |
554 |
+8.63% |
14,000 |
2025/4/9 |
505 |
525 |
505 |
510 |
-2.49% |
9,500 |
2025/4/8 |
539 |
539 |
515 |
523 |
+9.19% |
13,800 |
2025/4/7 |
482 |
517 |
468 |
479 |
-14.16% |
63,900 |
2025/4/4 |
584 |
586 |
548 |
558 |
-7.62% |
32,700 |
2025/4/3 |
620 |
622 |
600 |
604 |
-3.21% |
8,100 |
2025/4/2 |
627 |
628 |
621 |
624 |
-0.48% |
2,700 |
2025/4/1 |
646 |
646 |
627 |
627 |
-1.42% |
7,300 |
2025/3/31 |
640 |
649 |
633 |
636 |
-2.45% |
7,200 |
2025/3/28 |
644 |
654 |
635 |
652 |
+0.31% |
7,900 |
2025/3/27 |
653 |
658 |
639 |
650 |
-0.46% |
7,600 |
2025/3/26 |
668 |
668 |
653 |
653 |
-1.66% |
10,700 |
2025/3/25 |
650 |
664 |
644 |
664 |
+3.43% |
21,400 |
2025/3/24 |
635 |
664 |
632 |
642 |
+2.07% |
29,300 |
2025/3/21 |
623 |
635 |
623 |
629 |
+2.11% |
20,400 |
2025/3/19 |
612 |
624 |
612 |
616 |
+0.16% |
9,300 |
2025/3/18 |
614 |
619 |
614 |
615 |
-0.65% |
3,200 |
2025/3/17 |
619 |
620 |
615 |
619 |
+0.00% |
7,600 |
2025/3/14 |
612 |
619 |
609 |
619 |
+0.49% |
3,900 |
2025/3/13 |
615 |
619 |
614 |
616 |
+0.16% |
2,700 |
2025/3/12 |
606 |
615 |
606 |
615 |
+1.32% |
3,300 |
2025/3/11 |
613 |
613 |
604 |
607 |
-2.10% |
7,500 |
2025/3/10 |
618 |
622 |
606 |
620 |
+1.64% |
20,600 |
2025/3/7 |
615 |
618 |
610 |
610 |
-1.77% |
4,700 |
2025/3/6 |
613 |
621 |
611 |
621 |
+0.49% |
3,400 |
2025/3/5 |
612 |
619 |
609 |
618 |
+0.65% |
3,700 |
2025/3/4 |
609 |
614 |
607 |
614 |
-0.16% |
5,900 |
2025/3/3 |
619 |
624 |
613 |
615 |
+0.33% |
33,100 |
2025/2/28 |
614 |
620 |
612 |
613 |
-1.76% |
3,900 |
2025/2/27 |
629 |
630 |
618 |
624 |
-1.73% |
3,700 |
2025/2/26 |
639 |
639 |
614 |
635 |
+1.60% |
15,800 |
2025/2/25 |
608 |
627 |
608 |
625 |
+1.63% |
13,500 |
2025/2/21 |
615 |
621 |
610 |
615 |
-1.13% |
23,700 |
2025/2/20 |
624 |
634 |
621 |
622 |
-1.89% |
12,100 |
2025/2/19 |
630 |
635 |
625 |
634 |
+0.79% |
18,400 |
2025/2/18 |
619 |
630 |
618 |
629 |
-1.56% |
29,200 |
2025/2/17 |
616 |
653 |
616 |
639 |
+8.86% |
76,500 |
|