日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
835 |
835 |
822 |
822 |
-0.60% |
15,400 |
2025/7/31 |
827 |
834 |
827 |
827 |
-0.12% |
5,200 |
2025/7/30 |
832 |
832 |
828 |
828 |
-0.48% |
2,700 |
2025/7/29 |
830 |
832 |
830 |
832 |
-0.48% |
400 |
2025/7/28 |
829 |
836 |
829 |
836 |
+0.60% |
2,800 |
2025/7/25 |
839 |
839 |
827 |
831 |
-0.36% |
2,300 |
2025/7/24 |
829 |
835 |
825 |
834 |
+0.60% |
5,400 |
2025/7/23 |
832 |
835 |
827 |
829 |
+0.36% |
28,600 |
2025/7/22 |
828 |
830 |
821 |
826 |
-0.48% |
49,500 |
2025/7/18 |
831 |
831 |
822 |
830 |
-0.12% |
6,200 |
2025/7/17 |
820 |
831 |
820 |
831 |
+1.34% |
28,200 |
2025/7/16 |
839 |
839 |
820 |
820 |
-2.15% |
13,400 |
2025/7/15 |
845 |
848 |
829 |
838 |
+0.36% |
38,200 |
2025/7/14 |
833 |
878 |
825 |
835 |
+1.58% |
151,700 |
2025/7/11 |
827 |
830 |
822 |
822 |
-0.60% |
24,400 |
2025/7/10 |
828 |
829 |
824 |
827 |
-0.12% |
4,100 |
2025/7/9 |
829 |
829 |
825 |
828 |
+0.00% |
14,400 |
2025/7/8 |
820 |
829 |
820 |
828 |
+0.24% |
7,500 |
2025/7/7 |
829 |
829 |
824 |
826 |
+0.00% |
7,000 |
2025/7/4 |
824 |
834 |
824 |
826 |
+0.36% |
4,500 |
2025/7/3 |
826 |
834 |
821 |
823 |
-0.72% |
6,600 |
2025/7/2 |
828 |
837 |
823 |
829 |
-0.48% |
4,700 |
2025/7/1 |
832 |
850 |
825 |
833 |
-0.36% |
9,100 |
2025/6/30 |
864 |
864 |
826 |
836 |
-2.22% |
15,100 |
2025/6/27 |
838 |
866 |
837 |
855 |
+3.14% |
55,000 |
2025/6/26 |
839 |
852 |
826 |
829 |
-2.36% |
31,900 |
2025/6/25 |
822 |
855 |
822 |
849 |
+3.92% |
56,800 |
2025/6/24 |
817 |
820 |
812 |
817 |
-0.12% |
4,600 |
2025/6/23 |
816 |
820 |
815 |
818 |
-0.85% |
2,700 |
2025/6/20 |
819 |
832 |
818 |
825 |
+0.98% |
9,600 |
2025/6/19 |
821 |
830 |
813 |
817 |
-1.45% |
20,700 |
2025/6/18 |
812 |
841 |
811 |
829 |
+3.11% |
29,300 |
2025/6/17 |
791 |
813 |
791 |
804 |
+1.26% |
12,800 |
2025/6/16 |
786 |
798 |
786 |
794 |
+0.51% |
15,500 |
2025/6/13 |
792 |
800 |
781 |
790 |
-0.25% |
33,200 |
2025/6/12 |
770 |
792 |
765 |
792 |
+6.17% |
55,800 |
2025/6/11 |
745 |
746 |
743 |
746 |
+0.13% |
3,700 |
2025/6/10 |
742 |
746 |
740 |
745 |
+0.13% |
5,900 |
2025/6/9 |
741 |
745 |
737 |
744 |
+0.00% |
5,200 |
2025/6/6 |
731 |
745 |
731 |
744 |
+2.34% |
22,300 |
2025/6/5 |
740 |
747 |
720 |
727 |
-1.76% |
73,100 |
2025/6/4 |
743 |
747 |
739 |
740 |
-0.40% |
18,900 |
2025/6/3 |
747 |
747 |
742 |
743 |
-0.54% |
15,000 |
2025/6/2 |
746 |
750 |
743 |
747 |
+0.13% |
8,500 |
2025/5/30 |
746 |
753 |
745 |
746 |
-0.53% |
9,500 |
2025/5/29 |
755 |
764 |
746 |
750 |
-1.96% |
76,700 |
2025/5/28 |
771 |
775 |
765 |
765 |
-1.16% |
145,700 |
2025/5/27 |
774 |
774 |
770 |
774 |
+0.52% |
13,800 |
2025/5/26 |
772 |
773 |
770 |
770 |
+0.00% |
6,900 |
2025/5/23 |
766 |
771 |
765 |
770 |
+0.13% |
9,300 |
2025/5/22 |
770 |
770 |
765 |
769 |
-0.13% |
4,500 |
2025/5/21 |
765 |
772 |
765 |
770 |
-0.26% |
3,000 |
2025/5/20 |
768 |
773 |
768 |
772 |
+0.52% |
3,200 |
2025/5/19 |
770 |
773 |
763 |
768 |
-0.78% |
6,100 |
2025/5/16 |
768 |
775 |
768 |
774 |
-0.26% |
7,900 |
2025/5/15 |
779 |
779 |
770 |
776 |
+0.91% |
3,700 |
2025/5/14 |
769 |
779 |
769 |
769 |
+0.13% |
18,100 |
2025/5/13 |
773 |
773 |
766 |
768 |
-0.13% |
7,100 |
2025/5/12 |
770 |
770 |
762 |
769 |
+1.05% |
5,600 |
2025/5/9 |
770 |
770 |
760 |
761 |
-0.39% |
7,800 |
2025/5/8 |
771 |
771 |
764 |
764 |
+0.00% |
6,600 |
2025/5/7 |
770 |
772 |
764 |
764 |
-0.78% |
7,200 |
2025/5/2 |
764 |
770 |
763 |
770 |
+0.79% |
6,100 |
2025/5/1 |
766 |
768 |
764 |
764 |
-0.52% |
9,100 |
2025/4/30 |
770 |
770 |
766 |
768 |
-0.26% |
4,200 |
2025/4/28 |
767 |
773 |
766 |
770 |
+0.92% |
18,900 |
2025/4/25 |
768 |
769 |
760 |
763 |
+0.39% |
3,600 |
2025/4/24 |
764 |
765 |
760 |
760 |
-0.52% |
3,000 |
2025/4/23 |
765 |
765 |
752 |
764 |
+0.53% |
7,800 |
2025/4/22 |
762 |
764 |
760 |
760 |
-0.26% |
2,700 |
2025/4/21 |
761 |
766 |
761 |
762 |
+0.13% |
3,000 |
2025/4/18 |
764 |
764 |
761 |
761 |
+0.00% |
1,800 |
2025/4/17 |
760 |
763 |
760 |
761 |
+0.66% |
500 |
2025/4/16 |
767 |
767 |
756 |
756 |
-1.31% |
5,100 |
2025/4/15 |
755 |
766 |
755 |
766 |
+1.46% |
12,000 |
2025/4/14 |
730 |
757 |
730 |
755 |
+3.99% |
16,400 |
2025/4/11 |
712 |
733 |
710 |
726 |
+0.83% |
9,300 |
2025/4/10 |
713 |
736 |
713 |
720 |
+1.98% |
18,600 |
2025/4/9 |
700 |
706 |
692 |
706 |
+0.43% |
5,800 |
2025/4/8 |
684 |
709 |
684 |
703 |
+8.82% |
11,100 |
2025/4/7 |
662 |
725 |
626 |
646 |
-11.14% |
47,400 |
2025/4/4 |
750 |
750 |
717 |
727 |
-3.58% |
34,900 |
2025/4/3 |
761 |
761 |
750 |
754 |
-0.92% |
10,600 |
2025/4/2 |
763 |
765 |
760 |
761 |
-0.52% |
3,700 |
2025/4/1 |
759 |
769 |
759 |
765 |
+0.26% |
5,300 |
2025/3/31 |
768 |
770 |
759 |
763 |
-0.65% |
6,600 |
2025/3/28 |
765 |
777 |
765 |
768 |
+0.13% |
13,800 |
2025/3/27 |
768 |
768 |
766 |
767 |
+0.26% |
2,200 |
2025/3/26 |
770 |
770 |
758 |
765 |
-0.13% |
2,800 |
2025/3/25 |
770 |
770 |
766 |
766 |
+0.00% |
5,400 |
2025/3/24 |
769 |
769 |
764 |
766 |
+0.00% |
2,700 |
2025/3/21 |
756 |
770 |
756 |
766 |
+0.92% |
9,100 |
2025/3/19 |
759 |
763 |
757 |
759 |
+0.00% |
8,400 |
2025/3/18 |
767 |
767 |
759 |
759 |
-0.26% |
12,900 |
2025/3/17 |
760 |
767 |
754 |
761 |
+1.06% |
10,700 |
2025/3/14 |
759 |
761 |
751 |
753 |
+0.13% |
8,800 |
2025/3/13 |
758 |
764 |
752 |
752 |
-0.79% |
31,600 |
2025/3/12 |
755 |
759 |
751 |
758 |
+0.40% |
11,800 |
2025/3/11 |
750 |
755 |
750 |
755 |
+0.13% |
7,000 |
2025/3/10 |
755 |
755 |
749 |
754 |
+0.53% |
3,200 |
2025/3/7 |
751 |
754 |
750 |
750 |
-0.27% |
4,700 |
2025/3/6 |
754 |
754 |
750 |
752 |
+0.27% |
1,800 |
2025/3/5 |
752 |
755 |
750 |
750 |
+0.00% |
2,600 |
2025/3/4 |
756 |
756 |
741 |
750 |
-0.79% |
5,900 |
2025/3/3 |
750 |
757 |
739 |
756 |
+1.34% |
17,000 |
2025/2/28 |
750 |
750 |
746 |
746 |
-0.53% |
6,100 |
2025/2/27 |
747 |
754 |
745 |
750 |
+0.13% |
5,300 |
2025/2/26 |
754 |
754 |
749 |
749 |
-0.66% |
2,400 |
2025/2/25 |
754 |
755 |
750 |
754 |
+0.53% |
4,100 |
2025/2/21 |
747 |
754 |
747 |
750 |
+0.00% |
4,500 |
2025/2/20 |
750 |
752 |
749 |
750 |
+0.00% |
6,500 |
2025/2/19 |
748 |
753 |
747 |
750 |
+0.27% |
5,600 |
2025/2/18 |
750 |
753 |
743 |
748 |
+0.00% |
5,100 |
2025/2/17 |
745 |
750 |
742 |
748 |
+0.94% |
5,300 |
2025/2/14 |
754 |
757 |
741 |
741 |
-0.80% |
8,800 |
2025/2/13 |
750 |
757 |
747 |
747 |
-0.40% |
7,200 |
2025/2/12 |
757 |
769 |
750 |
750 |
+0.81% |
45,400 |
2025/2/10 |
740 |
747 |
735 |
744 |
+0.00% |
9,100 |
2025/2/7 |
734 |
744 |
734 |
744 |
+1.22% |
5,100 |
2025/2/6 |
735 |
745 |
735 |
735 |
+0.00% |
14,000 |
2025/2/5 |
720 |
745 |
720 |
735 |
+1.38% |
22,000 |
2025/2/4 |
721 |
726 |
721 |
725 |
+0.55% |
3,300 |
2025/2/3 |
720 |
728 |
717 |
721 |
+0.14% |
9,900 |
|