日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
345 |
346 |
341 |
342 |
-0.87% |
17,700 |
2025/7/31 |
352 |
352 |
342 |
345 |
-0.29% |
22,200 |
2025/7/30 |
344 |
356 |
341 |
346 |
-0.29% |
41,200 |
2025/7/29 |
350 |
357 |
335 |
347 |
+2.36% |
62,000 |
2025/7/28 |
332 |
340 |
324 |
339 |
+4.63% |
41,300 |
2025/7/25 |
323 |
325 |
321 |
324 |
+0.00% |
10,500 |
2025/7/24 |
323 |
329 |
323 |
324 |
+0.93% |
35,400 |
2025/7/23 |
315 |
324 |
315 |
321 |
+1.58% |
32,600 |
2025/7/22 |
338 |
338 |
310 |
316 |
-6.51% |
131,300 |
2025/7/18 |
346 |
350 |
334 |
338 |
-0.88% |
39,800 |
2025/7/17 |
345 |
351 |
340 |
341 |
-1.16% |
26,300 |
2025/7/16 |
331 |
345 |
330 |
345 |
+3.29% |
37,800 |
2025/7/15 |
359 |
359 |
331 |
334 |
-3.19% |
71,800 |
2025/7/14 |
361 |
365 |
344 |
345 |
-5.48% |
76,700 |
2025/7/11 |
389 |
423 |
341 |
365 |
-5.93% |
916,500 |
2025/7/10 |
348 |
404 |
336 |
388 |
+14.12% |
227,000 |
2025/7/9 |
324 |
350 |
318 |
340 |
+4.62% |
125,800 |
2025/7/8 |
305 |
330 |
305 |
325 |
+6.56% |
46,500 |
2025/7/7 |
307 |
307 |
298 |
305 |
-0.33% |
28,200 |
2025/7/4 |
304 |
309 |
304 |
306 |
-0.33% |
9,900 |
2025/7/3 |
309 |
309 |
304 |
307 |
-0.65% |
9,300 |
2025/7/2 |
312 |
313 |
305 |
309 |
-1.28% |
15,400 |
2025/7/1 |
318 |
322 |
313 |
313 |
-0.63% |
7,000 |
2025/6/30 |
324 |
327 |
314 |
315 |
-2.78% |
14,900 |
2025/6/27 |
314 |
328 |
313 |
324 |
+4.18% |
48,900 |
2025/6/26 |
310 |
314 |
303 |
311 |
+0.32% |
19,000 |
2025/6/25 |
315 |
315 |
307 |
310 |
+0.00% |
9,900 |
2025/6/24 |
313 |
314 |
306 |
310 |
-0.96% |
7,900 |
2025/6/23 |
308 |
317 |
305 |
313 |
+1.29% |
25,600 |
2025/6/20 |
309 |
311 |
308 |
309 |
-0.32% |
3,100 |
2025/6/19 |
313 |
314 |
310 |
310 |
-1.59% |
13,800 |
2025/6/18 |
311 |
315 |
309 |
315 |
+0.00% |
8,700 |
2025/6/17 |
314 |
317 |
312 |
315 |
+0.32% |
6,800 |
2025/6/16 |
309 |
315 |
309 |
314 |
+1.62% |
10,000 |
2025/6/13 |
315 |
315 |
307 |
309 |
-1.90% |
13,300 |
2025/6/12 |
318 |
318 |
312 |
315 |
+0.32% |
25,200 |
2025/6/11 |
309 |
314 |
307 |
314 |
+2.61% |
6,500 |
2025/6/10 |
306 |
312 |
306 |
306 |
+0.33% |
12,500 |
2025/6/9 |
315 |
318 |
305 |
305 |
-3.17% |
25,400 |
2025/6/6 |
315 |
318 |
313 |
315 |
-0.32% |
6,400 |
2025/6/5 |
313 |
316 |
312 |
316 |
+1.28% |
10,600 |
2025/6/4 |
310 |
314 |
308 |
312 |
+0.65% |
16,900 |
2025/6/3 |
308 |
310 |
305 |
310 |
+0.65% |
12,400 |
2025/6/2 |
308 |
309 |
305 |
308 |
+0.65% |
11,500 |
2025/5/30 |
306 |
308 |
302 |
306 |
-0.33% |
12,700 |
2025/5/29 |
302 |
308 |
301 |
307 |
+1.66% |
12,700 |
2025/5/28 |
309 |
309 |
302 |
302 |
-1.31% |
21,400 |
2025/5/27 |
305 |
308 |
299 |
306 |
+0.33% |
14,100 |
2025/5/26 |
301 |
308 |
301 |
305 |
+0.99% |
16,800 |
2025/5/23 |
308 |
308 |
301 |
302 |
-0.66% |
28,400 |
2025/5/22 |
300 |
309 |
300 |
304 |
+1.00% |
48,400 |
2025/5/21 |
299 |
304 |
289 |
301 |
+0.33% |
133,500 |
2025/5/20 |
304 |
304 |
298 |
300 |
-0.99% |
18,000 |
2025/5/19 |
308 |
308 |
294 |
303 |
-1.62% |
61,900 |
2025/5/16 |
328 |
328 |
303 |
308 |
-14.44% |
281,600 |
2025/5/15 |
362 |
374 |
355 |
360 |
-2.70% |
73,200 |
2025/5/14 |
370 |
370 |
353 |
370 |
-2.12% |
121,900 |
2025/5/13 |
381 |
413 |
375 |
378 |
+13.51% |
1,018,300 |
2025/5/12 |
346 |
346 |
333 |
333 |
-5.13% |
9,300 |
2025/5/9 |
351 |
352 |
345 |
351 |
+0.57% |
7,100 |
2025/5/8 |
359 |
359 |
346 |
349 |
-2.79% |
11,900 |
2025/5/7 |
341 |
369 |
341 |
359 |
+5.90% |
24,200 |
2025/5/2 |
336 |
341 |
335 |
339 |
+1.19% |
6,400 |
2025/5/1 |
346 |
349 |
335 |
335 |
-3.46% |
8,600 |
2025/4/30 |
351 |
352 |
347 |
347 |
-1.14% |
11,500 |
2025/4/28 |
355 |
374 |
345 |
351 |
-0.28% |
57,200 |
2025/4/25 |
325 |
354 |
320 |
352 |
+8.98% |
58,000 |
2025/4/24 |
331 |
332 |
320 |
323 |
-1.82% |
10,900 |
2025/4/23 |
313 |
338 |
311 |
329 |
+5.11% |
18,400 |
2025/4/22 |
311 |
314 |
311 |
313 |
+0.00% |
3,700 |
2025/4/21 |
319 |
319 |
310 |
313 |
-0.63% |
10,100 |
2025/4/18 |
315 |
322 |
315 |
315 |
+0.32% |
5,200 |
2025/4/17 |
313 |
315 |
311 |
314 |
+2.95% |
2,900 |
2025/4/16 |
318 |
319 |
305 |
305 |
-1.61% |
7,200 |
2025/4/15 |
313 |
321 |
310 |
310 |
-2.82% |
10,700 |
2025/4/14 |
312 |
324 |
304 |
319 |
+4.93% |
10,500 |
2025/4/11 |
300 |
310 |
300 |
304 |
-3.18% |
3,300 |
2025/4/10 |
300 |
320 |
300 |
314 |
+7.53% |
10,000 |
2025/4/9 |
295 |
299 |
283 |
292 |
-3.31% |
9,100 |
2025/4/8 |
310 |
318 |
298 |
302 |
+5.59% |
19,300 |
2025/4/7 |
278 |
291 |
271 |
286 |
-7.74% |
25,000 |
2025/4/4 |
333 |
333 |
290 |
310 |
-7.19% |
20,700 |
2025/4/3 |
323 |
335 |
319 |
334 |
-1.47% |
26,200 |
2025/4/2 |
343 |
343 |
339 |
339 |
-0.29% |
18,400 |
2025/4/1 |
342 |
346 |
340 |
340 |
-0.29% |
16,400 |
2025/3/31 |
347 |
347 |
340 |
341 |
-0.87% |
9,300 |
2025/3/28 |
346 |
353 |
341 |
344 |
-1.71% |
14,700 |
2025/3/27 |
359 |
361 |
347 |
350 |
-2.78% |
20,500 |
2025/3/26 |
354 |
362 |
354 |
360 |
+1.12% |
7,900 |
2025/3/25 |
358 |
359 |
353 |
356 |
+0.56% |
5,400 |
2025/3/24 |
353 |
357 |
349 |
354 |
+0.28% |
18,000 |
2025/3/21 |
348 |
358 |
348 |
353 |
-0.56% |
18,500 |
2025/3/19 |
362 |
362 |
354 |
355 |
+0.28% |
11,800 |
2025/3/18 |
360 |
360 |
354 |
354 |
-1.12% |
16,900 |
2025/3/17 |
358 |
364 |
356 |
358 |
+1.70% |
7,500 |
2025/3/14 |
354 |
362 |
352 |
352 |
+0.57% |
12,700 |
2025/3/13 |
359 |
361 |
350 |
350 |
-2.23% |
4,600 |
2025/3/12 |
349 |
359 |
348 |
358 |
+1.70% |
11,400 |
2025/3/11 |
349 |
352 |
343 |
352 |
-1.40% |
15,100 |
2025/3/10 |
351 |
357 |
350 |
357 |
+2.29% |
5,900 |
2025/3/7 |
344 |
352 |
344 |
349 |
+0.29% |
6,900 |
2025/3/6 |
354 |
354 |
346 |
348 |
-1.42% |
22,000 |
2025/3/5 |
353 |
355 |
348 |
353 |
+0.28% |
6,700 |
2025/3/4 |
356 |
356 |
345 |
352 |
-1.95% |
11,900 |
2025/3/3 |
359 |
359 |
353 |
359 |
+1.13% |
10,800 |
2025/2/28 |
362 |
362 |
352 |
355 |
-1.93% |
22,600 |
2025/2/27 |
360 |
367 |
360 |
362 |
-0.28% |
7,700 |
2025/2/26 |
372 |
372 |
358 |
363 |
-2.42% |
17,800 |
2025/2/25 |
373 |
376 |
372 |
372 |
+0.00% |
10,300 |
2025/2/21 |
382 |
382 |
371 |
372 |
-2.62% |
15,000 |
2025/2/20 |
401 |
401 |
376 |
382 |
+0.00% |
33,000 |
2025/2/19 |
365 |
382 |
365 |
382 |
+4.66% |
25,200 |
2025/2/18 |
368 |
372 |
365 |
365 |
-0.82% |
7,200 |
2025/2/17 |
369 |
375 |
368 |
368 |
+0.00% |
9,500 |
2025/2/14 |
370 |
374 |
360 |
368 |
-4.17% |
30,700 |
2025/2/13 |
388 |
417 |
375 |
384 |
-1.03% |
61,400 |
2025/2/12 |
375 |
388 |
362 |
388 |
+4.30% |
34,600 |
2025/2/10 |
358 |
372 |
358 |
372 |
+3.91% |
8,900 |
2025/2/7 |
356 |
359 |
355 |
358 |
+0.28% |
9,400 |
2025/2/6 |
357 |
362 |
356 |
357 |
+0.56% |
8,200 |
2025/2/5 |
354 |
372 |
354 |
355 |
+0.00% |
13,500 |
2025/2/4 |
366 |
367 |
354 |
355 |
-3.53% |
18,500 |
2025/2/3 |
374 |
374 |
368 |
368 |
-1.87% |
10,800 |
|