日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
712 |
724 |
710 |
717 |
+0.28% |
15,000 |
2025/8/14 |
716 |
735 |
703 |
715 |
-5.80% |
52,800 |
2025/8/13 |
745 |
762 |
733 |
759 |
+3.55% |
28,100 |
2025/8/12 |
717 |
743 |
717 |
733 |
+0.83% |
22,800 |
2025/8/8 |
716 |
733 |
715 |
727 |
+1.25% |
12,800 |
2025/8/7 |
726 |
726 |
713 |
718 |
-0.55% |
7,700 |
2025/8/6 |
724 |
724 |
713 |
722 |
+0.98% |
1,900 |
2025/8/5 |
719 |
720 |
713 |
715 |
-1.11% |
3,100 |
2025/8/4 |
716 |
723 |
715 |
723 |
+0.00% |
3,600 |
2025/8/1 |
710 |
723 |
710 |
723 |
+1.12% |
16,200 |
2025/7/31 |
712 |
715 |
709 |
715 |
-0.56% |
9,300 |
2025/7/30 |
716 |
719 |
706 |
719 |
+0.56% |
8,700 |
2025/7/29 |
715 |
716 |
710 |
715 |
+0.56% |
3,600 |
2025/7/28 |
719 |
725 |
709 |
711 |
+0.42% |
13,000 |
2025/7/25 |
703 |
710 |
703 |
708 |
+0.71% |
6,500 |
2025/7/24 |
696 |
703 |
687 |
703 |
+0.14% |
9,200 |
2025/7/23 |
710 |
710 |
699 |
702 |
-0.71% |
3,100 |
2025/7/22 |
712 |
712 |
695 |
707 |
-0.28% |
11,500 |
2025/7/18 |
717 |
717 |
696 |
709 |
+1.00% |
10,600 |
2025/7/17 |
700 |
720 |
700 |
702 |
-1.27% |
9,400 |
2025/7/16 |
712 |
713 |
705 |
711 |
+0.14% |
1,700 |
2025/7/15 |
700 |
710 |
696 |
710 |
+1.87% |
31,300 |
2025/7/14 |
722 |
722 |
697 |
697 |
-2.24% |
152,500 |
2025/7/11 |
713 |
713 |
706 |
713 |
+0.14% |
7,300 |
2025/7/10 |
722 |
725 |
712 |
712 |
-0.42% |
11,500 |
2025/7/9 |
716 |
722 |
711 |
715 |
+0.00% |
8,400 |
2025/7/8 |
716 |
721 |
706 |
715 |
+0.14% |
6,200 |
2025/7/7 |
708 |
714 |
702 |
714 |
-0.42% |
4,100 |
2025/7/4 |
710 |
722 |
690 |
717 |
+0.28% |
23,600 |
2025/7/3 |
726 |
726 |
697 |
715 |
-1.24% |
37,000 |
2025/7/2 |
698 |
724 |
691 |
724 |
+3.43% |
13,900 |
2025/7/1 |
713 |
717 |
698 |
700 |
-1.82% |
20,100 |
2025/6/30 |
712 |
728 |
703 |
713 |
+0.28% |
5,300 |
2025/6/27 |
723 |
737 |
705 |
711 |
-5.07% |
12,200 |
2025/6/26 |
777 |
777 |
733 |
749 |
+0.00% |
21,500 |
2025/6/25 |
746 |
749 |
727 |
749 |
+1.22% |
18,000 |
2025/6/24 |
721 |
750 |
716 |
740 |
+2.64% |
9,700 |
2025/6/23 |
711 |
725 |
690 |
721 |
+1.41% |
15,200 |
2025/6/20 |
703 |
718 |
699 |
711 |
+0.71% |
5,300 |
2025/6/19 |
710 |
710 |
702 |
706 |
-0.56% |
3,200 |
2025/6/18 |
708 |
714 |
700 |
710 |
+0.28% |
6,100 |
2025/6/17 |
721 |
721 |
690 |
708 |
+0.14% |
20,100 |
2025/6/16 |
692 |
708 |
689 |
707 |
+2.17% |
15,200 |
2025/6/13 |
706 |
706 |
686 |
692 |
-2.54% |
18,900 |
2025/6/12 |
694 |
712 |
691 |
710 |
+2.31% |
13,900 |
2025/6/11 |
689 |
694 |
688 |
694 |
+0.43% |
20,500 |
2025/6/10 |
700 |
700 |
686 |
691 |
-0.72% |
3,500 |
2025/6/9 |
690 |
698 |
686 |
696 |
+0.87% |
10,100 |
2025/6/6 |
699 |
699 |
686 |
690 |
-0.86% |
9,200 |
2025/6/5 |
694 |
696 |
685 |
696 |
-0.43% |
12,400 |
2025/6/4 |
705 |
705 |
687 |
699 |
+0.58% |
13,100 |
2025/6/3 |
679 |
699 |
679 |
695 |
+2.36% |
8,200 |
2025/6/2 |
676 |
681 |
665 |
679 |
-0.44% |
14,900 |
2025/5/30 |
683 |
687 |
680 |
682 |
-0.44% |
2,500 |
2025/5/29 |
679 |
686 |
668 |
685 |
+1.03% |
14,800 |
2025/5/28 |
700 |
700 |
678 |
678 |
-0.29% |
11,800 |
2025/5/27 |
683 |
687 |
680 |
680 |
-0.44% |
2,700 |
2025/5/26 |
699 |
699 |
681 |
683 |
-0.87% |
10,700 |
2025/5/23 |
696 |
698 |
677 |
689 |
+0.44% |
6,600 |
2025/5/22 |
683 |
706 |
675 |
686 |
+0.59% |
20,800 |
2025/5/21 |
692 |
709 |
682 |
682 |
-2.57% |
13,600 |
2025/5/20 |
689 |
755 |
688 |
700 |
+2.04% |
81,200 |
2025/5/19 |
657 |
713 |
657 |
686 |
+4.41% |
332,600 |
2025/5/16 |
689 |
689 |
655 |
657 |
-4.92% |
42,000 |
2025/5/15 |
719 |
719 |
676 |
691 |
-11.64% |
52,400 |
2025/5/14 |
775 |
796 |
775 |
782 |
+1.56% |
28,300 |
2025/5/13 |
756 |
782 |
753 |
770 |
+2.53% |
16,700 |
2025/5/12 |
736 |
756 |
736 |
751 |
+2.04% |
21,600 |
2025/5/9 |
737 |
746 |
730 |
736 |
+0.27% |
5,200 |
2025/5/8 |
714 |
734 |
714 |
734 |
+1.24% |
1,400 |
2025/5/7 |
716 |
735 |
711 |
725 |
+1.97% |
4,900 |
2025/5/2 |
716 |
729 |
711 |
711 |
-0.70% |
2,200 |
2025/5/1 |
743 |
745 |
712 |
716 |
-3.50% |
3,800 |
2025/4/30 |
729 |
747 |
729 |
742 |
+2.63% |
6,200 |
2025/4/28 |
723 |
739 |
709 |
723 |
+2.12% |
11,100 |
2025/4/25 |
706 |
715 |
702 |
708 |
+0.57% |
11,000 |
2025/4/24 |
694 |
711 |
694 |
704 |
+1.44% |
6,700 |
2025/4/23 |
693 |
702 |
684 |
694 |
+0.14% |
3,600 |
2025/4/22 |
682 |
696 |
682 |
693 |
+1.02% |
3,600 |
2025/4/21 |
705 |
708 |
686 |
686 |
-2.70% |
5,100 |
2025/4/18 |
704 |
715 |
691 |
705 |
+0.43% |
10,300 |
2025/4/17 |
684 |
702 |
680 |
702 |
+1.15% |
2,000 |
2025/4/16 |
703 |
760 |
666 |
694 |
-2.53% |
138,600 |
2025/4/15 |
699 |
720 |
699 |
712 |
+2.59% |
10,900 |
2025/4/14 |
676 |
694 |
676 |
694 |
+4.20% |
8,700 |
2025/4/11 |
653 |
678 |
653 |
666 |
+0.45% |
8,900 |
2025/4/10 |
682 |
694 |
663 |
663 |
+3.27% |
11,100 |
2025/4/9 |
665 |
665 |
642 |
642 |
-6.14% |
10,200 |
2025/4/8 |
666 |
703 |
666 |
684 |
+4.27% |
20,600 |
2025/4/7 |
642 |
679 |
607 |
656 |
-5.20% |
78,900 |
2025/4/4 |
687 |
698 |
662 |
692 |
-2.40% |
44,300 |
2025/4/3 |
696 |
723 |
685 |
709 |
-4.32% |
14,500 |
2025/4/2 |
732 |
743 |
708 |
741 |
+0.14% |
5,600 |
2025/4/1 |
745 |
750 |
728 |
740 |
-1.46% |
12,400 |
2025/3/31 |
761 |
764 |
747 |
751 |
-2.59% |
17,900 |
2025/3/28 |
763 |
785 |
763 |
771 |
+1.31% |
29,600 |
2025/3/27 |
767 |
778 |
752 |
761 |
-2.44% |
14,500 |
2025/3/26 |
784 |
784 |
768 |
780 |
+1.43% |
9,100 |
2025/3/25 |
779 |
779 |
766 |
769 |
-0.26% |
9,700 |
2025/3/24 |
792 |
792 |
762 |
771 |
-1.41% |
12,000 |
2025/3/21 |
800 |
804 |
782 |
782 |
-2.74% |
15,100 |
2025/3/19 |
761 |
810 |
756 |
804 |
+4.01% |
23,500 |
2025/3/18 |
782 |
799 |
750 |
773 |
-1.78% |
34,400 |
2025/3/17 |
810 |
810 |
787 |
787 |
-3.44% |
17,300 |
2025/3/14 |
815 |
818 |
806 |
815 |
+0.00% |
9,900 |
2025/3/13 |
830 |
837 |
807 |
815 |
+1.24% |
28,100 |
2025/3/12 |
785 |
821 |
785 |
805 |
+2.42% |
30,800 |
2025/3/11 |
771 |
794 |
765 |
786 |
+0.51% |
36,000 |
2025/3/10 |
810 |
810 |
772 |
782 |
-3.22% |
42,700 |
2025/3/7 |
813 |
829 |
800 |
808 |
-1.22% |
16,400 |
2025/3/6 |
800 |
829 |
800 |
818 |
+2.76% |
27,300 |
2025/3/5 |
818 |
848 |
795 |
796 |
-3.52% |
46,600 |
2025/3/4 |
830 |
866 |
813 |
825 |
-0.72% |
62,800 |
2025/3/3 |
867 |
873 |
826 |
831 |
-3.37% |
62,600 |
2025/2/28 |
888 |
912 |
841 |
860 |
-5.49% |
115,200 |
2025/2/27 |
845 |
916 |
830 |
910 |
+7.31% |
208,700 |
2025/2/26 |
842 |
896 |
791 |
848 |
+7.61% |
795,300 |
2025/2/25 |
768 |
788 |
755 |
788 |
+14.53% |
143,700 |
2025/2/21 |
700 |
705 |
685 |
688 |
-2.27% |
13,500 |
2025/2/20 |
701 |
711 |
687 |
704 |
+0.00% |
12,100 |
2025/2/19 |
706 |
706 |
677 |
704 |
+1.15% |
20,800 |
2025/2/18 |
688 |
696 |
663 |
696 |
+1.90% |
20,700 |
2025/2/17 |
682 |
683 |
632 |
683 |
-0.15% |
84,100 |
|