日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
731 |
734 |
726 |
727 |
-0.27% |
5,000 |
2025/8/14 |
735 |
735 |
724 |
729 |
-0.95% |
6,100 |
2025/8/13 |
725 |
740 |
714 |
736 |
+0.41% |
15,300 |
2025/8/12 |
703 |
789 |
688 |
733 |
+4.27% |
54,200 |
2025/8/8 |
703 |
704 |
700 |
703 |
+0.00% |
900 |
2025/8/7 |
693 |
703 |
693 |
703 |
+0.14% |
900 |
2025/8/6 |
700 |
703 |
694 |
702 |
-0.14% |
2,800 |
2025/8/5 |
697 |
704 |
697 |
703 |
+0.00% |
1,700 |
2025/8/4 |
700 |
703 |
700 |
703 |
+0.00% |
400 |
2025/8/1 |
700 |
703 |
700 |
703 |
+0.14% |
1,500 |
2025/7/31 |
701 |
702 |
691 |
702 |
+0.29% |
3,800 |
2025/7/30 |
701 |
701 |
696 |
700 |
-0.14% |
900 |
2025/7/29 |
701 |
703 |
699 |
701 |
+0.14% |
800 |
2025/7/28 |
701 |
702 |
699 |
700 |
-0.28% |
900 |
2025/7/25 |
702 |
702 |
696 |
702 |
+0.00% |
600 |
2025/7/24 |
700 |
702 |
696 |
702 |
-0.43% |
400 |
2025/7/23 |
702 |
705 |
700 |
705 |
+0.00% |
1,500 |
2025/7/22 |
701 |
705 |
701 |
705 |
+0.28% |
600 |
2025/7/18 |
705 |
705 |
685 |
703 |
-0.42% |
2,900 |
2025/7/17 |
704 |
707 |
701 |
706 |
+0.28% |
1,000 |
2025/7/16 |
701 |
707 |
700 |
704 |
-0.14% |
1,500 |
2025/7/15 |
702 |
707 |
700 |
705 |
-0.28% |
900 |
2025/7/14 |
701 |
708 |
701 |
707 |
+0.14% |
1,700 |
2025/7/11 |
702 |
706 |
700 |
706 |
-0.56% |
300 |
2025/7/9 |
709 |
710 |
696 |
710 |
+0.28% |
3,600 |
2025/7/8 |
691 |
708 |
691 |
708 |
+0.00% |
4,800 |
2025/7/7 |
700 |
708 |
700 |
708 |
+0.00% |
200 |
2025/7/4 |
710 |
710 |
698 |
708 |
+0.28% |
2,100 |
2025/7/3 |
711 |
717 |
691 |
706 |
-1.67% |
7,500 |
2025/7/2 |
718 |
718 |
706 |
718 |
+0.00% |
2,600 |
2025/7/1 |
718 |
718 |
718 |
718 |
+0.00% |
100 |
2025/6/30 |
720 |
720 |
710 |
718 |
+0.00% |
2,900 |
2025/6/27 |
712 |
718 |
712 |
718 |
+0.98% |
5,000 |
2025/6/26 |
713 |
714 |
711 |
711 |
-0.28% |
1,800 |
2025/6/25 |
707 |
713 |
707 |
713 |
+0.00% |
3,500 |
2025/6/24 |
713 |
713 |
703 |
713 |
+0.00% |
1,700 |
2025/6/23 |
713 |
713 |
713 |
713 |
+0.00% |
100 |
2025/6/20 |
700 |
714 |
695 |
713 |
+2.00% |
5,400 |
2025/6/19 |
696 |
699 |
695 |
699 |
+0.14% |
1,100 |
2025/6/18 |
693 |
714 |
693 |
698 |
+1.45% |
3,600 |
2025/6/17 |
683 |
688 |
683 |
688 |
+0.73% |
400 |
2025/6/16 |
684 |
684 |
675 |
683 |
-0.73% |
800 |
2025/6/13 |
682 |
690 |
681 |
688 |
+0.00% |
1,100 |
2025/6/12 |
683 |
689 |
679 |
688 |
+0.29% |
600 |
2025/6/11 |
687 |
690 |
686 |
686 |
+0.00% |
300 |
2025/6/10 |
689 |
689 |
686 |
686 |
-0.87% |
500 |
2025/6/9 |
682 |
693 |
676 |
692 |
+1.32% |
2,900 |
2025/6/5 |
677 |
683 |
677 |
683 |
+0.15% |
400 |
2025/6/4 |
682 |
682 |
682 |
682 |
-0.15% |
200 |
2025/6/2 |
680 |
683 |
680 |
683 |
+0.15% |
3,400 |
2025/5/30 |
681 |
682 |
671 |
682 |
+0.59% |
2,300 |
2025/5/29 |
683 |
683 |
677 |
678 |
-0.73% |
1,700 |
2025/5/27 |
679 |
683 |
670 |
683 |
+0.00% |
7,400 |
2025/5/26 |
680 |
683 |
664 |
683 |
-0.29% |
2,700 |
2025/5/22 |
675 |
685 |
675 |
685 |
+1.48% |
2,400 |
2025/5/21 |
668 |
676 |
668 |
675 |
-0.30% |
800 |
2025/5/20 |
678 |
678 |
668 |
677 |
-0.15% |
1,900 |
2025/5/19 |
670 |
678 |
668 |
678 |
-0.29% |
1,500 |
2025/5/16 |
682 |
682 |
668 |
680 |
-0.58% |
4,700 |
2025/5/15 |
683 |
687 |
675 |
684 |
-0.29% |
3,800 |
2025/5/14 |
678 |
690 |
670 |
686 |
+0.00% |
10,300 |
2025/5/13 |
679 |
688 |
659 |
686 |
+0.88% |
15,200 |
2025/5/12 |
593 |
698 |
593 |
680 |
+13.71% |
127,000 |
2025/5/9 |
599 |
602 |
591 |
598 |
-0.66% |
1,400 |
2025/5/8 |
594 |
603 |
590 |
602 |
+0.50% |
2,100 |
2025/5/7 |
600 |
600 |
591 |
599 |
-0.83% |
500 |
2025/5/2 |
600 |
604 |
600 |
604 |
+1.34% |
3,300 |
2025/5/1 |
590 |
597 |
590 |
596 |
-0.33% |
500 |
2025/4/30 |
600 |
600 |
580 |
598 |
+0.00% |
6,300 |
2025/4/28 |
586 |
598 |
586 |
598 |
+1.70% |
1,500 |
2025/4/25 |
600 |
600 |
571 |
588 |
-2.16% |
3,500 |
2025/4/24 |
589 |
604 |
589 |
601 |
+3.44% |
5,400 |
2025/4/23 |
577 |
586 |
575 |
581 |
+0.87% |
1,000 |
2025/4/22 |
570 |
576 |
570 |
576 |
+1.05% |
1,000 |
2025/4/21 |
552 |
570 |
552 |
570 |
+1.42% |
2,400 |
2025/4/18 |
560 |
570 |
560 |
562 |
+0.54% |
1,800 |
2025/4/17 |
557 |
562 |
555 |
559 |
-0.53% |
1,600 |
2025/4/16 |
547 |
603 |
535 |
562 |
+2.74% |
26,900 |
2025/4/15 |
533 |
547 |
533 |
547 |
+2.43% |
3,800 |
2025/4/14 |
545 |
545 |
521 |
534 |
-2.02% |
12,000 |
2025/4/11 |
524 |
549 |
523 |
545 |
+1.30% |
2,500 |
2025/4/10 |
547 |
557 |
525 |
538 |
+2.87% |
3,400 |
2025/4/9 |
532 |
532 |
520 |
523 |
-1.69% |
2,700 |
2025/4/8 |
535 |
545 |
532 |
532 |
+0.00% |
2,400 |
2025/4/7 |
551 |
551 |
528 |
532 |
-8.43% |
5,600 |
2025/4/4 |
575 |
581 |
540 |
581 |
-2.52% |
7,800 |
2025/4/3 |
596 |
596 |
586 |
596 |
-1.00% |
1,300 |
2025/4/2 |
593 |
603 |
593 |
602 |
-0.17% |
1,900 |
2025/4/1 |
595 |
604 |
595 |
603 |
+1.34% |
500 |
2025/3/31 |
614 |
614 |
579 |
595 |
-2.94% |
6,000 |
2025/3/28 |
614 |
614 |
613 |
613 |
+0.00% |
1,200 |
2025/3/27 |
606 |
613 |
598 |
613 |
+1.16% |
6,000 |
2025/3/26 |
607 |
607 |
600 |
606 |
-0.16% |
1,100 |
2025/3/25 |
607 |
607 |
598 |
607 |
+0.00% |
1,600 |
2025/3/24 |
607 |
607 |
596 |
607 |
+0.00% |
1,900 |
2025/3/21 |
604 |
609 |
600 |
607 |
+0.33% |
700 |
2025/3/19 |
600 |
610 |
600 |
605 |
-0.82% |
800 |
2025/3/18 |
600 |
610 |
600 |
610 |
+0.83% |
2,700 |
2025/3/17 |
609 |
609 |
599 |
605 |
-0.82% |
1,300 |
2025/3/14 |
600 |
610 |
592 |
610 |
+1.16% |
3,700 |
2025/3/13 |
605 |
613 |
599 |
603 |
-1.31% |
1,800 |
2025/3/12 |
612 |
619 |
587 |
611 |
-0.81% |
5,800 |
2025/3/11 |
621 |
621 |
608 |
616 |
-0.81% |
2,500 |
2025/3/10 |
628 |
628 |
610 |
621 |
-0.16% |
7,000 |
2025/3/7 |
584 |
628 |
584 |
622 |
+4.89% |
8,000 |
2025/3/6 |
582 |
593 |
573 |
593 |
+1.89% |
3,400 |
2025/3/5 |
575 |
582 |
568 |
582 |
+1.22% |
4,500 |
2025/3/4 |
564 |
578 |
564 |
575 |
+1.95% |
3,600 |
2025/3/3 |
557 |
564 |
557 |
564 |
-0.53% |
1,000 |
2025/2/28 |
570 |
570 |
558 |
567 |
+0.18% |
5,400 |
2025/2/27 |
561 |
567 |
560 |
566 |
+0.35% |
1,600 |
2025/2/26 |
559 |
564 |
559 |
564 |
+0.71% |
2,300 |
2025/2/25 |
561 |
561 |
552 |
560 |
-0.71% |
1,300 |
2025/2/21 |
549 |
573 |
549 |
564 |
+2.73% |
11,800 |
2025/2/20 |
549 |
549 |
549 |
549 |
+0.00% |
400 |
2025/2/19 |
558 |
559 |
543 |
549 |
-1.61% |
90,800 |
2025/2/18 |
562 |
562 |
555 |
558 |
-0.71% |
57,100 |
2025/2/17 |
563 |
563 |
558 |
562 |
-0.18% |
900 |
2025/2/14 |
560 |
565 |
560 |
563 |
+0.54% |
3,200 |
2025/2/13 |
558 |
565 |
558 |
560 |
+0.18% |
2,900 |
2025/2/12 |
565 |
574 |
559 |
559 |
-1.58% |
6,900 |
2025/2/10 |
543 |
590 |
539 |
568 |
+4.80% |
28,200 |
2025/2/7 |
536 |
542 |
536 |
542 |
+1.12% |
1,800 |
|