日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
417 |
424 |
412 |
423 |
+1.68% |
13,800 |
2025/7/31 |
403 |
440 |
403 |
416 |
+4.00% |
47,200 |
2025/7/30 |
403 |
403 |
398 |
400 |
-0.50% |
10,300 |
2025/7/29 |
400 |
402 |
396 |
402 |
+0.50% |
9,800 |
2025/7/28 |
397 |
403 |
397 |
400 |
+1.01% |
8,800 |
2025/7/25 |
397 |
401 |
395 |
396 |
-0.25% |
10,100 |
2025/7/24 |
403 |
403 |
397 |
397 |
-0.75% |
15,300 |
2025/7/23 |
398 |
403 |
396 |
400 |
+1.27% |
17,900 |
2025/7/22 |
387 |
402 |
387 |
395 |
+1.80% |
16,800 |
2025/7/18 |
392 |
392 |
386 |
388 |
-2.02% |
20,500 |
2025/7/17 |
391 |
396 |
390 |
396 |
+1.28% |
5,000 |
2025/7/16 |
392 |
395 |
390 |
391 |
-0.51% |
5,300 |
2025/7/15 |
399 |
399 |
393 |
393 |
-0.76% |
5,400 |
2025/7/14 |
399 |
400 |
395 |
396 |
-0.25% |
6,200 |
2025/7/11 |
397 |
398 |
395 |
397 |
+0.51% |
12,500 |
2025/7/10 |
397 |
399 |
395 |
395 |
-1.25% |
6,800 |
2025/7/9 |
401 |
401 |
397 |
400 |
-0.50% |
6,000 |
2025/7/8 |
400 |
405 |
397 |
402 |
-0.50% |
13,100 |
2025/7/7 |
405 |
405 |
391 |
404 |
+0.50% |
13,100 |
2025/7/4 |
399 |
402 |
396 |
402 |
+1.52% |
9,800 |
2025/7/3 |
399 |
399 |
391 |
396 |
+1.02% |
4,600 |
2025/7/2 |
387 |
396 |
384 |
392 |
+0.26% |
12,800 |
2025/7/1 |
394 |
396 |
385 |
391 |
-0.76% |
12,400 |
2025/6/30 |
395 |
400 |
390 |
394 |
+0.51% |
5,700 |
2025/6/27 |
398 |
399 |
391 |
392 |
-2.73% |
13,500 |
2025/6/26 |
406 |
406 |
399 |
403 |
+0.25% |
17,500 |
2025/6/25 |
407 |
409 |
401 |
402 |
-2.19% |
12,500 |
2025/6/24 |
403 |
411 |
403 |
411 |
+2.49% |
1,900 |
2025/6/23 |
403 |
409 |
401 |
401 |
-2.20% |
8,900 |
2025/6/20 |
409 |
412 |
405 |
410 |
-0.73% |
16,400 |
2025/6/19 |
414 |
416 |
410 |
413 |
+0.24% |
75,600 |
2025/6/18 |
415 |
419 |
410 |
412 |
-0.48% |
23,100 |
2025/6/17 |
416 |
421 |
412 |
414 |
+0.24% |
10,400 |
2025/6/16 |
422 |
425 |
413 |
413 |
-1.67% |
26,800 |
2025/6/13 |
418 |
426 |
418 |
420 |
+0.48% |
11,800 |
2025/6/12 |
416 |
425 |
416 |
418 |
+0.97% |
16,900 |
2025/6/11 |
417 |
419 |
412 |
414 |
-0.96% |
5,500 |
2025/6/10 |
420 |
420 |
410 |
418 |
-0.48% |
20,900 |
2025/6/9 |
427 |
429 |
420 |
420 |
-1.41% |
10,200 |
2025/6/6 |
435 |
435 |
420 |
426 |
-0.23% |
15,700 |
2025/6/5 |
404 |
445 |
404 |
427 |
+5.43% |
57,700 |
2025/6/4 |
396 |
405 |
395 |
405 |
+2.27% |
15,600 |
2025/6/3 |
396 |
400 |
396 |
396 |
-0.75% |
3,700 |
2025/6/2 |
396 |
399 |
396 |
399 |
+0.00% |
7,700 |
2025/5/30 |
399 |
402 |
398 |
399 |
-1.24% |
5,000 |
2025/5/29 |
403 |
407 |
399 |
404 |
+0.25% |
18,800 |
2025/5/28 |
408 |
409 |
402 |
403 |
+0.00% |
9,600 |
2025/5/27 |
405 |
410 |
402 |
403 |
+0.25% |
9,800 |
2025/5/26 |
403 |
410 |
400 |
402 |
+0.00% |
10,800 |
2025/5/23 |
408 |
410 |
400 |
402 |
-1.47% |
24,900 |
2025/5/22 |
396 |
408 |
396 |
408 |
+2.00% |
16,800 |
2025/5/21 |
405 |
405 |
399 |
400 |
-0.99% |
8,200 |
2025/5/20 |
400 |
409 |
397 |
404 |
+0.50% |
25,900 |
2025/5/19 |
392 |
402 |
392 |
402 |
+2.55% |
16,900 |
2025/5/16 |
407 |
407 |
388 |
392 |
-1.75% |
32,200 |
2025/5/15 |
395 |
418 |
390 |
399 |
+3.10% |
147,300 |
2025/5/14 |
414 |
423 |
379 |
387 |
-5.84% |
232,600 |
2025/5/13 |
427 |
427 |
410 |
411 |
+1.73% |
36,500 |
2025/5/12 |
375 |
404 |
375 |
404 |
+7.73% |
18,200 |
2025/5/9 |
368 |
379 |
368 |
375 |
+0.00% |
16,200 |
2025/5/8 |
377 |
377 |
369 |
375 |
-0.53% |
15,600 |
2025/5/7 |
371 |
378 |
369 |
377 |
+0.80% |
18,000 |
2025/5/2 |
371 |
380 |
366 |
374 |
+0.54% |
28,500 |
2025/5/1 |
374 |
374 |
368 |
372 |
+0.00% |
15,800 |
2025/4/30 |
371 |
373 |
367 |
372 |
+1.09% |
11,900 |
2025/4/28 |
369 |
380 |
368 |
368 |
+0.27% |
34,400 |
2025/4/25 |
366 |
376 |
363 |
367 |
+0.55% |
19,400 |
2025/4/24 |
373 |
373 |
361 |
365 |
+1.39% |
25,800 |
2025/4/23 |
360 |
366 |
360 |
360 |
+0.28% |
11,900 |
2025/4/22 |
366 |
369 |
358 |
359 |
-0.28% |
17,500 |
2025/4/21 |
372 |
375 |
360 |
360 |
-3.23% |
21,100 |
2025/4/18 |
350 |
372 |
350 |
372 |
+4.79% |
17,300 |
2025/4/17 |
356 |
363 |
348 |
355 |
-0.28% |
34,400 |
2025/4/16 |
350 |
381 |
346 |
356 |
+2.59% |
76,900 |
2025/4/15 |
346 |
351 |
341 |
347 |
+0.00% |
22,800 |
2025/4/14 |
340 |
354 |
337 |
347 |
+2.97% |
35,300 |
2025/4/11 |
332 |
342 |
328 |
337 |
-0.59% |
33,400 |
2025/4/10 |
351 |
351 |
331 |
339 |
+3.67% |
31,500 |
2025/4/9 |
320 |
334 |
320 |
327 |
-5.49% |
43,600 |
2025/4/8 |
330 |
355 |
327 |
346 |
+9.15% |
47,200 |
2025/4/7 |
321 |
350 |
315 |
317 |
-19.34% |
112,000 |
2025/4/4 |
406 |
409 |
385 |
393 |
-3.68% |
41,700 |
2025/4/3 |
406 |
415 |
406 |
408 |
-2.63% |
10,600 |
2025/4/2 |
416 |
419 |
410 |
419 |
-0.24% |
4,800 |
2025/4/1 |
422 |
435 |
403 |
420 |
-2.33% |
37,600 |
2025/3/31 |
430 |
430 |
408 |
430 |
-1.15% |
27,200 |
2025/3/28 |
437 |
442 |
435 |
435 |
-0.46% |
12,600 |
2025/3/27 |
443 |
448 |
433 |
437 |
-1.35% |
186,400 |
2025/3/26 |
440 |
453 |
436 |
443 |
+0.45% |
153,700 |
2025/3/25 |
449 |
452 |
441 |
441 |
-1.56% |
195,000 |
2025/3/24 |
457 |
457 |
445 |
448 |
-0.22% |
4,100 |
2025/3/21 |
452 |
452 |
448 |
449 |
+0.22% |
6,900 |
2025/3/19 |
450 |
455 |
446 |
448 |
-0.22% |
23,600 |
2025/3/18 |
449 |
451 |
446 |
449 |
+1.13% |
40,000 |
2025/3/17 |
441 |
479 |
436 |
444 |
+2.07% |
118,900 |
2025/3/14 |
428 |
437 |
428 |
435 |
+0.93% |
7,400 |
2025/3/13 |
429 |
434 |
416 |
431 |
+1.17% |
21,100 |
2025/3/12 |
427 |
430 |
420 |
426 |
+1.67% |
7,800 |
2025/3/11 |
422 |
428 |
417 |
419 |
-0.71% |
13,800 |
2025/3/10 |
421 |
422 |
416 |
422 |
+0.48% |
14,500 |
2025/3/7 |
428 |
428 |
420 |
420 |
-3.23% |
18,000 |
2025/3/6 |
424 |
438 |
423 |
434 |
+2.36% |
13,200 |
2025/3/5 |
424 |
425 |
421 |
424 |
-0.47% |
13,500 |
2025/3/4 |
430 |
436 |
420 |
426 |
-1.16% |
16,300 |
2025/3/3 |
435 |
443 |
431 |
431 |
-2.05% |
17,500 |
2025/2/28 |
438 |
445 |
437 |
440 |
-0.68% |
7,000 |
2025/2/27 |
450 |
458 |
430 |
443 |
-2.42% |
18,800 |
2025/2/26 |
453 |
457 |
446 |
454 |
+0.22% |
9,800 |
2025/2/25 |
464 |
464 |
450 |
453 |
-2.37% |
8,700 |
2025/2/21 |
452 |
465 |
450 |
464 |
+0.87% |
19,200 |
2025/2/20 |
466 |
466 |
456 |
460 |
-1.08% |
9,500 |
2025/2/19 |
466 |
481 |
459 |
465 |
-0.43% |
20,700 |
2025/2/18 |
490 |
491 |
461 |
467 |
-1.68% |
68,700 |
2025/2/17 |
465 |
485 |
459 |
475 |
+1.50% |
26,300 |
2025/2/14 |
478 |
478 |
466 |
468 |
+0.86% |
19,900 |
2025/2/13 |
458 |
468 |
458 |
464 |
+0.00% |
8,900 |
2025/2/12 |
464 |
464 |
460 |
464 |
+0.22% |
5,500 |
2025/2/10 |
449 |
463 |
449 |
463 |
+2.21% |
6,300 |
2025/2/7 |
461 |
461 |
453 |
453 |
-0.44% |
10,500 |
2025/2/6 |
461 |
461 |
452 |
455 |
+2.25% |
8,500 |
2025/2/5 |
445 |
449 |
444 |
445 |
+0.00% |
13,200 |
2025/2/4 |
444 |
453 |
444 |
445 |
+0.23% |
8,100 |
2025/2/3 |
455 |
456 |
444 |
444 |
-2.42% |
8,600 |
|