日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
752 |
754 |
746 |
751 |
+0.27% |
9,600 |
2025/7/31 |
744 |
750 |
740 |
749 |
+1.22% |
7,400 |
2025/7/30 |
736 |
743 |
732 |
740 |
+0.68% |
6,800 |
2025/7/29 |
738 |
739 |
731 |
735 |
-0.81% |
8,500 |
2025/7/28 |
737 |
742 |
735 |
741 |
+0.54% |
9,600 |
2025/7/25 |
735 |
745 |
733 |
737 |
+0.00% |
15,700 |
2025/7/24 |
744 |
749 |
730 |
737 |
-0.67% |
16,800 |
2025/7/23 |
744 |
749 |
738 |
742 |
+0.13% |
14,600 |
2025/7/22 |
740 |
748 |
735 |
741 |
+0.14% |
11,700 |
2025/7/18 |
748 |
748 |
737 |
740 |
-1.20% |
11,400 |
2025/7/17 |
744 |
752 |
741 |
749 |
+0.40% |
11,200 |
2025/7/16 |
740 |
753 |
740 |
746 |
+0.27% |
7,600 |
2025/7/15 |
759 |
759 |
740 |
744 |
-1.85% |
20,400 |
2025/7/14 |
758 |
765 |
753 |
758 |
+1.07% |
17,700 |
2025/7/11 |
755 |
758 |
749 |
750 |
-0.27% |
10,400 |
2025/7/10 |
759 |
759 |
746 |
752 |
-0.27% |
8,500 |
2025/7/9 |
749 |
760 |
749 |
754 |
+0.94% |
12,200 |
2025/7/8 |
743 |
750 |
736 |
747 |
+0.40% |
19,600 |
2025/7/7 |
745 |
754 |
739 |
744 |
+0.68% |
8,300 |
2025/7/4 |
731 |
749 |
731 |
739 |
+1.09% |
8,700 |
2025/7/3 |
744 |
745 |
731 |
731 |
-1.75% |
22,900 |
2025/7/2 |
750 |
757 |
744 |
744 |
-1.72% |
44,400 |
2025/7/1 |
783 |
783 |
757 |
757 |
-2.70% |
29,000 |
2025/6/30 |
787 |
788 |
776 |
778 |
-0.51% |
21,200 |
2025/6/27 |
797 |
798 |
782 |
782 |
-2.01% |
13,700 |
2025/6/26 |
798 |
828 |
794 |
798 |
+0.13% |
60,500 |
2025/6/25 |
787 |
797 |
777 |
797 |
+1.27% |
29,100 |
2025/6/24 |
785 |
787 |
778 |
787 |
+0.90% |
16,400 |
2025/6/23 |
772 |
788 |
770 |
780 |
-0.51% |
19,800 |
2025/6/20 |
806 |
806 |
776 |
784 |
-2.24% |
28,400 |
2025/6/19 |
805 |
812 |
792 |
802 |
-0.37% |
34,900 |
2025/6/18 |
823 |
823 |
804 |
805 |
-2.90% |
42,000 |
2025/6/17 |
772 |
841 |
772 |
829 |
+9.08% |
168,500 |
2025/6/16 |
750 |
770 |
749 |
760 |
+1.74% |
21,000 |
2025/6/13 |
757 |
758 |
739 |
747 |
-1.06% |
25,200 |
2025/6/12 |
763 |
763 |
751 |
755 |
+0.13% |
10,600 |
2025/6/11 |
770 |
777 |
754 |
754 |
-2.08% |
13,000 |
2025/6/10 |
764 |
777 |
761 |
770 |
+0.65% |
26,800 |
2025/6/9 |
752 |
771 |
739 |
765 |
+1.46% |
28,500 |
2025/6/6 |
763 |
763 |
746 |
754 |
-1.44% |
20,900 |
2025/6/5 |
777 |
777 |
755 |
765 |
-0.39% |
23,600 |
2025/6/4 |
734 |
770 |
734 |
768 |
+4.63% |
46,300 |
2025/6/3 |
746 |
751 |
724 |
734 |
-2.39% |
31,400 |
2025/6/2 |
735 |
752 |
735 |
752 |
+2.45% |
24,800 |
2025/5/30 |
724 |
753 |
724 |
734 |
+0.69% |
30,300 |
2025/5/29 |
747 |
756 |
715 |
729 |
-3.95% |
54,400 |
2025/5/28 |
778 |
797 |
741 |
759 |
-2.44% |
66,200 |
2025/5/27 |
801 |
805 |
778 |
778 |
-1.89% |
34,000 |
2025/5/26 |
763 |
805 |
763 |
793 |
+3.39% |
59,300 |
2025/5/23 |
774 |
776 |
756 |
767 |
+3.09% |
27,600 |
2025/5/22 |
750 |
750 |
725 |
744 |
-2.11% |
24,400 |
2025/5/21 |
754 |
775 |
750 |
760 |
+1.20% |
42,500 |
2025/5/20 |
753 |
753 |
728 |
751 |
+0.13% |
56,400 |
2025/5/19 |
670 |
768 |
670 |
750 |
+11.11% |
253,600 |
2025/5/16 |
672 |
675 |
666 |
675 |
+0.00% |
12,400 |
2025/5/15 |
671 |
675 |
664 |
675 |
+0.30% |
10,300 |
2025/5/14 |
684 |
684 |
655 |
673 |
-3.03% |
60,600 |
2025/5/13 |
660 |
694 |
656 |
694 |
+7.60% |
59,600 |
2025/5/12 |
645 |
648 |
639 |
645 |
+0.78% |
9,600 |
2025/5/9 |
641 |
642 |
634 |
640 |
-0.16% |
6,400 |
2025/5/8 |
634 |
641 |
631 |
641 |
+1.10% |
12,300 |
2025/5/7 |
634 |
638 |
631 |
634 |
+0.63% |
7,900 |
2025/5/2 |
636 |
640 |
629 |
630 |
-0.94% |
6,000 |
2025/5/1 |
639 |
642 |
635 |
636 |
-0.62% |
7,300 |
2025/4/30 |
636 |
642 |
629 |
640 |
+0.95% |
7,900 |
2025/4/28 |
632 |
637 |
628 |
634 |
+0.96% |
6,600 |
2025/4/25 |
617 |
628 |
616 |
628 |
+1.78% |
4,500 |
2025/4/24 |
612 |
622 |
612 |
617 |
+1.31% |
9,700 |
2025/4/23 |
609 |
610 |
600 |
609 |
+1.50% |
7,200 |
2025/4/22 |
611 |
611 |
590 |
600 |
-1.80% |
7,400 |
2025/4/21 |
609 |
614 |
605 |
611 |
+0.33% |
7,100 |
2025/4/18 |
603 |
615 |
603 |
609 |
+0.66% |
10,100 |
2025/4/17 |
603 |
623 |
600 |
605 |
+0.17% |
5,800 |
2025/4/16 |
612 |
613 |
603 |
604 |
-1.31% |
7,000 |
2025/4/15 |
614 |
624 |
612 |
612 |
+0.00% |
7,500 |
2025/4/14 |
623 |
624 |
608 |
612 |
+0.82% |
7,000 |
2025/4/11 |
595 |
608 |
580 |
607 |
+1.00% |
5,400 |
2025/4/10 |
617 |
617 |
599 |
601 |
+3.80% |
10,000 |
2025/4/9 |
570 |
584 |
566 |
579 |
-2.53% |
10,500 |
2025/4/8 |
574 |
598 |
574 |
594 |
+9.19% |
18,700 |
2025/4/7 |
530 |
570 |
518 |
544 |
-8.72% |
55,100 |
2025/4/4 |
631 |
651 |
581 |
596 |
-7.74% |
91,000 |
2025/4/3 |
634 |
649 |
626 |
646 |
-1.82% |
33,500 |
2025/4/2 |
664 |
666 |
656 |
658 |
-0.60% |
8,900 |
2025/4/1 |
667 |
670 |
659 |
662 |
-0.15% |
14,900 |
2025/3/31 |
675 |
676 |
660 |
663 |
-2.07% |
35,200 |
2025/3/28 |
686 |
690 |
677 |
677 |
-2.59% |
16,400 |
2025/3/27 |
699 |
699 |
692 |
695 |
-0.71% |
10,500 |
2025/3/26 |
707 |
707 |
696 |
700 |
-0.99% |
14,000 |
2025/3/25 |
718 |
719 |
707 |
707 |
-0.70% |
7,400 |
2025/3/24 |
700 |
712 |
695 |
712 |
+2.30% |
53,600 |
2025/3/21 |
692 |
696 |
686 |
696 |
+0.58% |
7,900 |
2025/3/19 |
689 |
695 |
686 |
692 |
+0.44% |
12,500 |
2025/3/18 |
696 |
696 |
685 |
689 |
-1.01% |
12,700 |
2025/3/17 |
695 |
696 |
690 |
696 |
+0.14% |
5,800 |
2025/3/14 |
684 |
695 |
681 |
695 |
+1.46% |
5,000 |
2025/3/13 |
677 |
686 |
677 |
685 |
+1.63% |
5,600 |
2025/3/12 |
678 |
681 |
674 |
674 |
-0.88% |
3,300 |
2025/3/11 |
678 |
680 |
670 |
680 |
+0.00% |
9,900 |
2025/3/10 |
675 |
684 |
675 |
680 |
+0.29% |
4,500 |
2025/3/7 |
676 |
680 |
676 |
678 |
-0.44% |
3,400 |
2025/3/6 |
678 |
687 |
676 |
681 |
+0.44% |
6,800 |
2025/3/5 |
681 |
683 |
675 |
678 |
-0.73% |
13,000 |
2025/3/4 |
686 |
695 |
683 |
683 |
-1.87% |
9,100 |
2025/3/3 |
697 |
697 |
686 |
696 |
+0.58% |
9,000 |
2025/2/28 |
697 |
697 |
675 |
692 |
-0.72% |
14,000 |
2025/2/27 |
692 |
697 |
688 |
697 |
+0.29% |
10,000 |
2025/2/26 |
688 |
695 |
676 |
695 |
+0.43% |
10,400 |
2025/2/25 |
685 |
692 |
677 |
692 |
+0.73% |
19,400 |
2025/2/21 |
691 |
695 |
685 |
687 |
-0.58% |
9,200 |
2025/2/20 |
701 |
704 |
682 |
691 |
-1.29% |
15,000 |
2025/2/19 |
702 |
707 |
699 |
700 |
-0.14% |
10,000 |
2025/2/18 |
706 |
710 |
700 |
701 |
-0.99% |
10,800 |
2025/2/17 |
707 |
715 |
701 |
708 |
+1.58% |
14,100 |
2025/2/14 |
714 |
724 |
697 |
697 |
-3.99% |
26,200 |
2025/2/13 |
710 |
739 |
689 |
726 |
+0.97% |
106,000 |
2025/2/12 |
710 |
719 |
694 |
719 |
+3.75% |
62,800 |
2025/2/10 |
680 |
703 |
676 |
693 |
+2.36% |
33,000 |
2025/2/7 |
680 |
680 |
662 |
677 |
+0.30% |
13,500 |
2025/2/6 |
665 |
675 |
661 |
675 |
+2.27% |
9,400 |
2025/2/5 |
667 |
669 |
660 |
660 |
-1.20% |
8,400 |
2025/2/4 |
657 |
668 |
657 |
668 |
+1.67% |
6,100 |
2025/2/3 |
665 |
665 |
657 |
657 |
-1.35% |
13,900 |
|