日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
517 |
532 |
515 |
532 |
+3.30% |
111,200 |
2025/8/14 |
506 |
524 |
496 |
515 |
-13.59% |
393,700 |
2025/8/13 |
602 |
602 |
590 |
596 |
-0.50% |
40,400 |
2025/8/12 |
597 |
608 |
597 |
599 |
+0.34% |
51,000 |
2025/8/8 |
613 |
613 |
596 |
597 |
-1.97% |
51,300 |
2025/8/7 |
610 |
610 |
599 |
609 |
+1.50% |
36,900 |
2025/8/6 |
593 |
604 |
593 |
600 |
+1.01% |
33,700 |
2025/8/5 |
585 |
601 |
585 |
594 |
+1.54% |
46,000 |
2025/8/4 |
578 |
589 |
577 |
585 |
-0.17% |
28,300 |
2025/8/1 |
585 |
591 |
577 |
586 |
+0.00% |
26,700 |
2025/7/31 |
580 |
587 |
580 |
586 |
+1.56% |
17,900 |
2025/7/30 |
575 |
582 |
560 |
577 |
+1.05% |
77,200 |
2025/7/29 |
578 |
578 |
570 |
571 |
-2.23% |
30,800 |
2025/7/28 |
580 |
589 |
575 |
584 |
+0.69% |
42,300 |
2025/7/25 |
574 |
580 |
567 |
580 |
+0.87% |
23,900 |
2025/7/24 |
570 |
585 |
570 |
575 |
+0.88% |
62,400 |
2025/7/23 |
559 |
572 |
557 |
570 |
+2.70% |
44,000 |
2025/7/22 |
563 |
567 |
554 |
555 |
-1.07% |
43,600 |
2025/7/18 |
570 |
592 |
561 |
561 |
-1.23% |
72,200 |
2025/7/17 |
555 |
574 |
555 |
568 |
+2.34% |
63,600 |
2025/7/16 |
564 |
566 |
555 |
555 |
-0.54% |
52,000 |
2025/7/15 |
568 |
568 |
554 |
558 |
+0.00% |
46,900 |
2025/7/14 |
560 |
571 |
556 |
558 |
-0.36% |
40,400 |
2025/7/11 |
559 |
568 |
557 |
560 |
+1.45% |
60,200 |
2025/7/10 |
558 |
568 |
548 |
552 |
-0.36% |
64,000 |
2025/7/9 |
550 |
560 |
548 |
554 |
+0.73% |
55,200 |
2025/7/8 |
548 |
560 |
545 |
550 |
+0.00% |
52,100 |
2025/7/7 |
553 |
558 |
545 |
550 |
-0.18% |
66,000 |
2025/7/4 |
561 |
569 |
551 |
551 |
-1.78% |
63,600 |
2025/7/3 |
570 |
574 |
544 |
561 |
-6.19% |
300,100 |
2025/7/2 |
563 |
615 |
554 |
598 |
+6.03% |
291,300 |
2025/7/1 |
577 |
587 |
560 |
564 |
-2.42% |
149,700 |
2025/6/30 |
581 |
591 |
578 |
578 |
+0.00% |
40,900 |
2025/6/27 |
588 |
594 |
577 |
578 |
+0.00% |
32,800 |
2025/6/26 |
580 |
586 |
578 |
578 |
-0.17% |
25,300 |
2025/6/25 |
584 |
587 |
577 |
579 |
-0.17% |
28,100 |
2025/6/24 |
578 |
585 |
573 |
580 |
+1.75% |
39,700 |
2025/6/23 |
581 |
581 |
564 |
570 |
-3.06% |
52,700 |
2025/6/20 |
597 |
600 |
585 |
588 |
-1.51% |
49,800 |
2025/6/19 |
610 |
615 |
597 |
597 |
-2.13% |
48,200 |
2025/6/18 |
602 |
614 |
602 |
610 |
+0.99% |
50,700 |
2025/6/17 |
600 |
611 |
595 |
604 |
+1.17% |
58,100 |
2025/6/16 |
580 |
597 |
578 |
597 |
+2.93% |
59,600 |
2025/6/13 |
611 |
613 |
578 |
580 |
-2.36% |
100,800 |
2025/6/12 |
594 |
602 |
592 |
594 |
-0.83% |
33,500 |
2025/6/11 |
587 |
606 |
587 |
599 |
+2.04% |
63,000 |
2025/6/10 |
588 |
599 |
585 |
587 |
-0.17% |
89,800 |
2025/6/9 |
607 |
607 |
586 |
588 |
-0.51% |
62,500 |
2025/6/6 |
655 |
656 |
572 |
591 |
-9.22% |
451,200 |
2025/6/5 |
637 |
652 |
633 |
651 |
+2.36% |
48,900 |
2025/6/4 |
639 |
649 |
635 |
636 |
-0.47% |
33,500 |
2025/6/3 |
645 |
655 |
639 |
639 |
-0.93% |
42,300 |
2025/6/2 |
658 |
667 |
645 |
645 |
-1.98% |
52,100 |
2025/5/30 |
671 |
677 |
652 |
658 |
+1.08% |
87,100 |
2025/5/29 |
669 |
677 |
646 |
651 |
-3.27% |
97,100 |
2025/5/28 |
675 |
677 |
665 |
673 |
+0.90% |
46,200 |
2025/5/27 |
660 |
667 |
647 |
667 |
+1.52% |
53,000 |
2025/5/26 |
648 |
658 |
641 |
657 |
+2.66% |
37,200 |
2025/5/23 |
640 |
654 |
634 |
640 |
+0.00% |
56,900 |
2025/5/22 |
629 |
647 |
626 |
640 |
-0.31% |
66,000 |
2025/5/21 |
672 |
674 |
642 |
642 |
-2.43% |
68,300 |
2025/5/20 |
710 |
730 |
640 |
658 |
-8.48% |
474,000 |
2025/5/19 |
740 |
745 |
692 |
719 |
-2.04% |
416,500 |
2025/5/16 |
704 |
740 |
669 |
734 |
+4.41% |
372,000 |
2025/5/15 |
689 |
703 |
659 |
703 |
+0.57% |
280,400 |
2025/5/14 |
598 |
703 |
592 |
699 |
+8.88% |
352,200 |
2025/5/13 |
645 |
654 |
641 |
642 |
+0.63% |
105,400 |
2025/5/12 |
626 |
645 |
620 |
638 |
+1.43% |
73,300 |
2025/5/9 |
608 |
629 |
603 |
629 |
+3.62% |
74,300 |
2025/5/8 |
603 |
607 |
597 |
607 |
+0.50% |
38,500 |
2025/5/7 |
606 |
606 |
590 |
604 |
+0.33% |
44,700 |
2025/5/2 |
599 |
603 |
593 |
602 |
+0.50% |
34,900 |
2025/5/1 |
605 |
611 |
597 |
599 |
-0.83% |
85,400 |
2025/4/30 |
605 |
612 |
593 |
604 |
-0.66% |
113,900 |
2025/4/28 |
645 |
649 |
598 |
608 |
-5.00% |
340,000 |
2025/4/25 |
605 |
661 |
603 |
640 |
+11.30% |
668,600 |
2025/4/24 |
574 |
581 |
574 |
575 |
+0.17% |
24,800 |
2025/4/23 |
596 |
596 |
574 |
574 |
-0.35% |
65,000 |
2025/4/22 |
578 |
582 |
570 |
576 |
-0.86% |
24,300 |
2025/4/21 |
577 |
584 |
570 |
581 |
+0.69% |
25,200 |
2025/4/18 |
573 |
585 |
569 |
577 |
+0.87% |
28,700 |
2025/4/17 |
559 |
572 |
557 |
572 |
+2.69% |
28,700 |
2025/4/16 |
584 |
584 |
552 |
557 |
-4.62% |
58,800 |
2025/4/15 |
584 |
610 |
580 |
584 |
+0.34% |
77,600 |
2025/4/14 |
564 |
588 |
556 |
582 |
+4.68% |
126,300 |
2025/4/11 |
510 |
556 |
496 |
556 |
+5.30% |
89,200 |
2025/4/10 |
527 |
532 |
510 |
528 |
+11.63% |
87,000 |
2025/4/9 |
495 |
495 |
463 |
473 |
-6.34% |
114,700 |
2025/4/8 |
492 |
527 |
492 |
505 |
+9.78% |
177,100 |
2025/4/7 |
482 |
486 |
454 |
460 |
-13.21% |
193,400 |
2025/4/4 |
570 |
570 |
510 |
530 |
-9.09% |
226,000 |
2025/4/3 |
589 |
591 |
574 |
583 |
-3.64% |
159,900 |
2025/4/2 |
613 |
613 |
602 |
605 |
-0.33% |
49,200 |
2025/4/1 |
627 |
629 |
606 |
607 |
-2.10% |
88,100 |
2025/3/31 |
650 |
650 |
620 |
620 |
-8.01% |
119,200 |
2025/3/28 |
680 |
691 |
673 |
674 |
-0.44% |
49,300 |
2025/3/27 |
699 |
700 |
664 |
677 |
-3.15% |
118,300 |
2025/3/26 |
687 |
703 |
686 |
699 |
+2.49% |
87,300 |
2025/3/25 |
687 |
688 |
674 |
682 |
+2.25% |
61,100 |
2025/3/24 |
679 |
685 |
664 |
667 |
-1.62% |
69,200 |
2025/3/21 |
695 |
704 |
678 |
678 |
-1.74% |
106,900 |
2025/3/19 |
703 |
705 |
690 |
690 |
-1.43% |
94,300 |
2025/3/18 |
700 |
703 |
684 |
700 |
+2.49% |
146,900 |
2025/3/17 |
698 |
702 |
680 |
683 |
+2.09% |
270,700 |
2025/3/14 |
658 |
670 |
651 |
669 |
+2.92% |
62,000 |
2025/3/13 |
673 |
674 |
650 |
650 |
-2.26% |
58,200 |
2025/3/12 |
648 |
671 |
644 |
665 |
+4.07% |
120,200 |
2025/3/11 |
630 |
641 |
622 |
639 |
+0.79% |
67,600 |
2025/3/10 |
630 |
646 |
624 |
634 |
+2.42% |
138,200 |
2025/3/7 |
616 |
629 |
612 |
619 |
+1.14% |
64,200 |
2025/3/6 |
627 |
629 |
612 |
612 |
-0.49% |
47,500 |
2025/3/5 |
630 |
630 |
610 |
615 |
-2.07% |
48,900 |
2025/3/4 |
622 |
630 |
609 |
628 |
-0.32% |
66,000 |
2025/3/3 |
629 |
636 |
620 |
630 |
+0.16% |
190,900 |
2025/2/28 |
636 |
640 |
610 |
629 |
-2.93% |
202,800 |
2025/2/27 |
618 |
652 |
614 |
648 |
+4.52% |
134,200 |
2025/2/26 |
636 |
636 |
613 |
620 |
-3.28% |
93,200 |
2025/2/25 |
650 |
656 |
641 |
641 |
-3.17% |
61,900 |
2025/2/21 |
684 |
692 |
662 |
662 |
-4.06% |
83,500 |
2025/2/20 |
705 |
709 |
679 |
690 |
-2.54% |
312,000 |
2025/2/19 |
689 |
708 |
673 |
708 |
+3.81% |
365,800 |
2025/2/18 |
668 |
685 |
666 |
682 |
+1.79% |
354,600 |
2025/2/17 |
685 |
696 |
659 |
670 |
-0.89% |
274,300 |
|