日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
618 |
623 |
576 |
595 |
-3.57% |
182,700 |
2025/8/14 |
610 |
625 |
607 |
617 |
+6.93% |
187,000 |
2025/8/13 |
583 |
589 |
576 |
577 |
-0.69% |
63,300 |
2025/8/12 |
585 |
585 |
574 |
581 |
-0.34% |
61,300 |
2025/8/8 |
587 |
587 |
578 |
583 |
-0.17% |
18,000 |
2025/8/7 |
579 |
584 |
575 |
584 |
+0.86% |
14,600 |
2025/8/6 |
585 |
590 |
574 |
579 |
-1.53% |
71,500 |
2025/8/5 |
589 |
590 |
579 |
588 |
+0.68% |
32,900 |
2025/8/4 |
581 |
584 |
576 |
584 |
-1.02% |
40,100 |
2025/8/1 |
586 |
591 |
584 |
590 |
+1.03% |
49,300 |
2025/7/31 |
584 |
588 |
577 |
584 |
+0.17% |
26,400 |
2025/7/30 |
581 |
583 |
576 |
583 |
+0.34% |
20,100 |
2025/7/29 |
581 |
581 |
574 |
581 |
+0.35% |
19,300 |
2025/7/28 |
571 |
583 |
571 |
579 |
+1.22% |
23,600 |
2025/7/25 |
573 |
576 |
567 |
572 |
-0.17% |
15,100 |
2025/7/24 |
575 |
576 |
565 |
573 |
+0.00% |
37,100 |
2025/7/23 |
566 |
573 |
560 |
573 |
+1.78% |
70,000 |
2025/7/22 |
580 |
580 |
551 |
563 |
-1.40% |
157,700 |
2025/7/18 |
578 |
582 |
570 |
571 |
-1.21% |
16,100 |
2025/7/17 |
572 |
583 |
572 |
578 |
+1.05% |
37,800 |
2025/7/16 |
589 |
589 |
572 |
572 |
-2.72% |
52,300 |
2025/7/15 |
577 |
588 |
569 |
588 |
+2.26% |
41,100 |
2025/7/14 |
580 |
591 |
575 |
575 |
-0.86% |
50,000 |
2025/7/11 |
573 |
581 |
573 |
580 |
+1.22% |
9,900 |
2025/7/10 |
578 |
579 |
573 |
573 |
-0.87% |
12,000 |
2025/7/9 |
569 |
584 |
568 |
578 |
+2.12% |
29,200 |
2025/7/8 |
564 |
566 |
555 |
566 |
+0.35% |
20,400 |
2025/7/7 |
561 |
564 |
552 |
564 |
+0.71% |
16,000 |
2025/7/4 |
550 |
563 |
550 |
560 |
+1.63% |
17,900 |
2025/7/3 |
565 |
565 |
546 |
551 |
-1.96% |
87,900 |
2025/7/2 |
572 |
573 |
561 |
562 |
-1.58% |
30,600 |
2025/7/1 |
583 |
583 |
571 |
571 |
-1.55% |
19,200 |
2025/6/30 |
589 |
590 |
578 |
580 |
-0.17% |
19,800 |
2025/6/27 |
582 |
588 |
580 |
581 |
-0.17% |
11,100 |
2025/6/26 |
583 |
583 |
578 |
582 |
+0.17% |
12,500 |
2025/6/25 |
580 |
585 |
570 |
581 |
+0.69% |
21,700 |
2025/6/24 |
584 |
585 |
576 |
577 |
-0.69% |
22,700 |
2025/6/23 |
590 |
590 |
578 |
581 |
-3.17% |
35,500 |
2025/6/20 |
611 |
611 |
596 |
600 |
-1.48% |
13,500 |
2025/6/19 |
602 |
611 |
600 |
609 |
+1.00% |
22,400 |
2025/6/18 |
591 |
603 |
591 |
603 |
+2.03% |
22,000 |
2025/6/17 |
580 |
592 |
580 |
591 |
+2.07% |
11,600 |
2025/6/16 |
581 |
584 |
577 |
579 |
-1.03% |
28,100 |
2025/6/13 |
595 |
596 |
581 |
585 |
-2.34% |
41,200 |
2025/6/12 |
603 |
603 |
593 |
599 |
-0.66% |
31,700 |
2025/6/11 |
606 |
606 |
597 |
603 |
+1.17% |
30,500 |
2025/6/10 |
599 |
601 |
596 |
596 |
+0.00% |
16,000 |
2025/6/9 |
598 |
605 |
596 |
596 |
-0.33% |
13,600 |
2025/6/6 |
599 |
610 |
598 |
598 |
+0.34% |
32,800 |
2025/6/5 |
600 |
608 |
592 |
596 |
-0.67% |
39,900 |
2025/6/4 |
596 |
605 |
596 |
600 |
+0.84% |
41,000 |
2025/6/3 |
607 |
607 |
592 |
595 |
-1.98% |
70,400 |
2025/6/2 |
605 |
608 |
598 |
607 |
+0.17% |
39,500 |
2025/5/30 |
602 |
607 |
599 |
606 |
+0.17% |
17,800 |
2025/5/29 |
604 |
610 |
600 |
605 |
+0.83% |
24,800 |
2025/5/28 |
609 |
614 |
600 |
600 |
-0.83% |
36,100 |
2025/5/27 |
605 |
613 |
601 |
605 |
+0.00% |
34,200 |
2025/5/26 |
591 |
605 |
585 |
605 |
+2.54% |
47,400 |
2025/5/23 |
588 |
595 |
585 |
590 |
+0.34% |
39,000 |
2025/5/22 |
581 |
594 |
578 |
588 |
-0.17% |
46,700 |
2025/5/21 |
601 |
602 |
589 |
589 |
-1.01% |
96,700 |
2025/5/20 |
601 |
617 |
595 |
595 |
-0.67% |
128,400 |
2025/5/19 |
610 |
618 |
586 |
599 |
-1.32% |
185,900 |
2025/5/16 |
648 |
654 |
593 |
607 |
-14.14% |
425,900 |
2025/5/15 |
720 |
729 |
695 |
707 |
-1.81% |
72,100 |
2025/5/14 |
724 |
726 |
702 |
720 |
+0.98% |
26,300 |
2025/5/13 |
710 |
718 |
700 |
713 |
+0.56% |
22,500 |
2025/5/12 |
723 |
728 |
700 |
709 |
-1.39% |
47,900 |
2025/5/9 |
720 |
727 |
716 |
719 |
-0.69% |
9,700 |
2025/5/8 |
722 |
735 |
716 |
724 |
+0.28% |
19,500 |
2025/5/7 |
709 |
739 |
701 |
722 |
+1.40% |
78,500 |
2025/5/2 |
710 |
717 |
698 |
712 |
+1.14% |
23,100 |
2025/5/1 |
701 |
720 |
684 |
704 |
+0.43% |
56,300 |
2025/4/30 |
703 |
717 |
685 |
701 |
-0.28% |
85,100 |
2025/4/28 |
686 |
729 |
665 |
703 |
+3.53% |
209,800 |
2025/4/25 |
678 |
684 |
670 |
679 |
+2.72% |
17,000 |
2025/4/24 |
671 |
695 |
657 |
661 |
-1.49% |
83,700 |
2025/4/23 |
686 |
686 |
671 |
671 |
+0.00% |
8,100 |
2025/4/22 |
678 |
684 |
664 |
671 |
-1.03% |
43,000 |
2025/4/21 |
689 |
698 |
678 |
678 |
-3.00% |
23,700 |
2025/4/18 |
679 |
701 |
676 |
699 |
+2.19% |
30,300 |
2025/4/17 |
655 |
684 |
655 |
684 |
+4.11% |
23,300 |
2025/4/16 |
670 |
670 |
657 |
657 |
-2.38% |
19,700 |
2025/4/15 |
684 |
685 |
673 |
673 |
-1.61% |
15,400 |
2025/4/14 |
679 |
694 |
675 |
684 |
+3.32% |
29,000 |
2025/4/11 |
638 |
664 |
625 |
662 |
+0.46% |
36,500 |
2025/4/10 |
675 |
675 |
630 |
659 |
+7.15% |
54,600 |
2025/4/9 |
620 |
623 |
601 |
615 |
-2.38% |
61,100 |
2025/4/8 |
586 |
636 |
585 |
630 |
+13.31% |
54,200 |
2025/4/7 |
580 |
608 |
553 |
556 |
-13.80% |
97,700 |
2025/4/4 |
661 |
670 |
604 |
645 |
-4.44% |
146,800 |
2025/4/3 |
662 |
679 |
657 |
675 |
-1.03% |
72,900 |
2025/4/2 |
672 |
692 |
657 |
682 |
+1.79% |
41,700 |
2025/4/1 |
684 |
686 |
666 |
670 |
-2.62% |
48,800 |
2025/3/31 |
707 |
711 |
688 |
688 |
-5.36% |
51,700 |
2025/3/28 |
750 |
750 |
718 |
727 |
-1.36% |
53,000 |
2025/3/27 |
721 |
737 |
719 |
737 |
+2.79% |
41,700 |
2025/3/26 |
715 |
725 |
703 |
717 |
+0.28% |
49,300 |
2025/3/25 |
725 |
736 |
715 |
715 |
-1.38% |
70,000 |
2025/3/24 |
731 |
745 |
724 |
725 |
-0.96% |
46,100 |
2025/3/21 |
744 |
750 |
730 |
732 |
-1.61% |
52,800 |
2025/3/19 |
756 |
770 |
744 |
744 |
-1.59% |
43,800 |
2025/3/18 |
730 |
770 |
726 |
756 |
+3.56% |
72,700 |
2025/3/17 |
780 |
780 |
729 |
730 |
-6.29% |
162,000 |
2025/3/14 |
690 |
780 |
679 |
779 |
+13.56% |
339,800 |
2025/3/13 |
716 |
721 |
686 |
686 |
-3.79% |
27,100 |
2025/3/12 |
709 |
728 |
702 |
713 |
+0.56% |
55,700 |
2025/3/11 |
671 |
709 |
651 |
709 |
+3.05% |
144,700 |
2025/3/10 |
696 |
697 |
683 |
688 |
-1.15% |
14,500 |
2025/3/7 |
687 |
701 |
678 |
696 |
-0.14% |
18,900 |
2025/3/6 |
685 |
700 |
685 |
697 |
+1.46% |
17,400 |
2025/3/5 |
700 |
715 |
675 |
687 |
-1.86% |
63,500 |
2025/3/4 |
683 |
702 |
670 |
700 |
+0.43% |
57,700 |
2025/3/3 |
709 |
715 |
692 |
697 |
-1.13% |
49,000 |
2025/2/28 |
695 |
705 |
650 |
705 |
+0.00% |
178,800 |
2025/2/27 |
695 |
732 |
679 |
705 |
-0.42% |
189,800 |
2025/2/26 |
716 |
730 |
700 |
708 |
-2.75% |
112,400 |
2025/2/25 |
708 |
729 |
706 |
728 |
-0.14% |
154,600 |
2025/2/21 |
743 |
771 |
710 |
729 |
-2.80% |
156,200 |
2025/2/20 |
714 |
772 |
708 |
750 |
+3.16% |
191,400 |
2025/2/19 |
722 |
741 |
707 |
727 |
+0.69% |
288,300 |
2025/2/18 |
656 |
745 |
640 |
722 |
+11.76% |
954,400 |
2025/2/17 |
646 |
646 |
624 |
646 |
+18.32% |
221,300 |
|