日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/31 |
718 |
720 |
718 |
720 |
+0.28% |
5,200 |
2025/7/30 |
730 |
731 |
718 |
718 |
-1.64% |
1,700 |
2025/7/29 |
732 |
732 |
716 |
730 |
+1.81% |
1,300 |
2025/7/25 |
710 |
723 |
710 |
717 |
-0.97% |
2,800 |
2025/7/24 |
717 |
733 |
717 |
724 |
+0.98% |
1,300 |
2025/7/23 |
729 |
729 |
709 |
717 |
-1.65% |
2,000 |
2025/7/22 |
733 |
734 |
728 |
729 |
-0.55% |
600 |
2025/7/18 |
722 |
738 |
722 |
733 |
+1.52% |
2,800 |
2025/7/17 |
742 |
742 |
722 |
722 |
-0.69% |
1,600 |
2025/7/16 |
720 |
727 |
718 |
727 |
+0.55% |
1,600 |
2025/7/15 |
712 |
723 |
712 |
723 |
+1.12% |
1,500 |
2025/7/14 |
733 |
733 |
715 |
715 |
-2.85% |
6,500 |
2025/7/11 |
712 |
786 |
705 |
736 |
+3.52% |
19,200 |
2025/7/10 |
705 |
714 |
704 |
711 |
+0.99% |
1,000 |
2025/7/9 |
705 |
715 |
704 |
704 |
+0.00% |
4,100 |
2025/7/8 |
703 |
719 |
703 |
704 |
+0.14% |
2,700 |
2025/7/7 |
710 |
717 |
703 |
703 |
-1.95% |
4,200 |
2025/7/4 |
716 |
718 |
707 |
717 |
+0.14% |
3,700 |
2025/7/3 |
704 |
716 |
704 |
716 |
+1.56% |
4,500 |
2025/7/2 |
703 |
712 |
700 |
705 |
-0.56% |
2,500 |
2025/7/1 |
696 |
718 |
696 |
709 |
+1.14% |
4,200 |
2025/6/30 |
695 |
701 |
695 |
701 |
+0.00% |
600 |
2025/6/27 |
695 |
701 |
695 |
701 |
-0.14% |
1,700 |
2025/6/26 |
702 |
702 |
702 |
702 |
+0.00% |
100 |
2025/6/25 |
702 |
702 |
702 |
702 |
-2.09% |
100 |
2025/6/24 |
717 |
717 |
717 |
717 |
+0.56% |
100 |
2025/6/23 |
700 |
713 |
700 |
713 |
-0.28% |
1,200 |
2025/6/20 |
700 |
716 |
691 |
715 |
+2.14% |
4,200 |
2025/6/19 |
702 |
714 |
700 |
700 |
-0.28% |
1,300 |
2025/6/18 |
715 |
721 |
692 |
702 |
-2.50% |
2,100 |
2025/6/17 |
716 |
724 |
709 |
720 |
+1.84% |
4,200 |
2025/6/16 |
703 |
713 |
701 |
707 |
-0.28% |
2,700 |
2025/6/13 |
711 |
711 |
709 |
709 |
+1.00% |
1,700 |
2025/6/12 |
702 |
702 |
702 |
702 |
-0.99% |
100 |
2025/6/11 |
697 |
709 |
697 |
709 |
+1.43% |
2,200 |
2025/6/10 |
697 |
703 |
692 |
699 |
+0.58% |
1,300 |
2025/6/9 |
704 |
707 |
695 |
695 |
-1.28% |
2,100 |
2025/6/6 |
703 |
708 |
692 |
704 |
-0.14% |
3,800 |
2025/6/5 |
694 |
705 |
690 |
705 |
+0.28% |
5,700 |
2025/6/4 |
693 |
720 |
693 |
703 |
+2.03% |
6,200 |
2025/6/3 |
702 |
702 |
689 |
689 |
-2.55% |
6,800 |
2025/6/2 |
699 |
707 |
690 |
707 |
+0.43% |
2,700 |
2025/5/30 |
694 |
704 |
683 |
704 |
+0.43% |
8,200 |
2025/5/29 |
697 |
703 |
691 |
701 |
+0.43% |
4,800 |
2025/5/28 |
710 |
735 |
696 |
698 |
-2.10% |
5,800 |
2025/5/27 |
703 |
716 |
702 |
713 |
+0.85% |
1,000 |
2025/5/26 |
708 |
715 |
698 |
707 |
-0.98% |
4,600 |
2025/5/23 |
705 |
714 |
696 |
714 |
+1.28% |
4,100 |
2025/5/22 |
710 |
720 |
703 |
705 |
-0.70% |
2,600 |
2025/5/21 |
712 |
733 |
710 |
710 |
-2.07% |
8,300 |
2025/5/20 |
741 |
776 |
725 |
725 |
-1.36% |
4,500 |
2025/5/19 |
808 |
808 |
735 |
735 |
-10.69% |
28,800 |
2025/5/16 |
748 |
823 |
690 |
823 |
+9.88% |
53,900 |
2025/5/15 |
749 |
749 |
749 |
749 |
+1.63% |
100 |
2025/5/14 |
728 |
741 |
720 |
737 |
+0.27% |
1,100 |
2025/5/13 |
725 |
735 |
725 |
735 |
+0.41% |
1,200 |
2025/5/12 |
721 |
744 |
719 |
732 |
-0.54% |
1,000 |
2025/5/7 |
739 |
750 |
711 |
736 |
-0.41% |
10,100 |
2025/5/2 |
731 |
744 |
711 |
739 |
-0.94% |
6,700 |
2025/4/30 |
735 |
746 |
716 |
746 |
+1.50% |
9,100 |
2025/4/28 |
733 |
735 |
725 |
735 |
+0.96% |
2,700 |
2025/4/25 |
730 |
730 |
723 |
728 |
+0.83% |
600 |
2025/4/24 |
702 |
723 |
702 |
722 |
+0.70% |
1,700 |
2025/4/23 |
716 |
718 |
705 |
717 |
-0.14% |
1,000 |
2025/4/22 |
719 |
719 |
718 |
718 |
+0.98% |
700 |
2025/4/21 |
722 |
729 |
711 |
711 |
+0.28% |
4,100 |
2025/4/18 |
705 |
717 |
705 |
709 |
+0.57% |
2,900 |
2025/4/17 |
707 |
711 |
681 |
705 |
+1.15% |
13,300 |
2025/4/16 |
687 |
720 |
684 |
697 |
+0.58% |
11,200 |
2025/4/15 |
695 |
704 |
679 |
693 |
+0.58% |
11,100 |
2025/4/14 |
709 |
720 |
689 |
689 |
+0.00% |
8,300 |
2025/4/11 |
705 |
720 |
644 |
689 |
-5.87% |
83,900 |
2025/4/10 |
718 |
733 |
704 |
732 |
+4.42% |
4,000 |
2025/4/9 |
694 |
708 |
678 |
701 |
-0.71% |
22,300 |
2025/4/8 |
673 |
719 |
673 |
706 |
+5.22% |
8,100 |
2025/4/7 |
720 |
720 |
667 |
671 |
-10.53% |
9,300 |
2025/4/4 |
782 |
800 |
685 |
750 |
-7.64% |
27,700 |
2025/4/3 |
800 |
814 |
689 |
812 |
+1.50% |
35,600 |
2025/4/2 |
795 |
801 |
758 |
800 |
+0.50% |
6,200 |
2025/4/1 |
790 |
796 |
764 |
796 |
-0.38% |
3,600 |
2025/3/31 |
804 |
820 |
780 |
799 |
-3.50% |
10,700 |
2025/3/28 |
870 |
887 |
812 |
828 |
-10.97% |
15,200 |
2025/3/27 |
865 |
954 |
843 |
930 |
+8.14% |
18,600 |
2025/3/26 |
827 |
860 |
827 |
860 |
+3.37% |
4,400 |
2025/3/25 |
831 |
846 |
821 |
832 |
+0.00% |
2,100 |
2025/3/24 |
830 |
833 |
816 |
832 |
+1.96% |
1,300 |
2025/3/21 |
844 |
844 |
816 |
816 |
-2.04% |
900 |
2025/3/19 |
833 |
833 |
833 |
833 |
+0.00% |
200 |
2025/3/18 |
847 |
847 |
832 |
833 |
+0.12% |
1,100 |
2025/3/17 |
829 |
832 |
811 |
832 |
+0.48% |
1,400 |
2025/3/14 |
826 |
840 |
814 |
828 |
+0.24% |
1,600 |
2025/3/13 |
825 |
829 |
824 |
826 |
+0.12% |
2,800 |
2025/3/12 |
816 |
826 |
816 |
825 |
-0.12% |
800 |
2025/3/11 |
811 |
827 |
807 |
826 |
+0.24% |
3,000 |
2025/3/10 |
828 |
834 |
803 |
824 |
-0.96% |
5,100 |
2025/3/7 |
824 |
845 |
819 |
832 |
-0.83% |
11,400 |
2025/3/6 |
842 |
842 |
827 |
839 |
+1.45% |
3,000 |
2025/3/5 |
824 |
836 |
822 |
827 |
-0.36% |
1,900 |
2025/3/4 |
811 |
836 |
811 |
830 |
+0.48% |
4,500 |
2025/3/3 |
824 |
828 |
787 |
826 |
+1.10% |
2,600 |
2025/2/28 |
799 |
826 |
769 |
817 |
+1.11% |
5,400 |
2025/2/27 |
813 |
837 |
805 |
808 |
-0.98% |
7,200 |
2025/2/26 |
815 |
834 |
766 |
816 |
-0.37% |
10,300 |
2025/2/25 |
819 |
837 |
811 |
819 |
+0.49% |
1,900 |
2025/2/21 |
819 |
819 |
815 |
815 |
-0.49% |
200 |
2025/2/20 |
819 |
819 |
819 |
819 |
-0.61% |
600 |
2025/2/19 |
815 |
824 |
801 |
824 |
+1.10% |
8,500 |
2025/2/18 |
830 |
840 |
815 |
815 |
+1.49% |
4,100 |
2025/2/17 |
787 |
816 |
750 |
803 |
-5.97% |
11,700 |
2025/2/14 |
850 |
856 |
842 |
854 |
+0.47% |
2,700 |
2025/2/13 |
872 |
872 |
850 |
850 |
-2.52% |
800 |
2025/2/12 |
860 |
872 |
859 |
872 |
+2.59% |
1,500 |
2025/2/10 |
850 |
861 |
846 |
850 |
-0.58% |
1,800 |
2025/2/7 |
871 |
871 |
855 |
855 |
-3.50% |
1,700 |
2025/2/6 |
876 |
886 |
854 |
886 |
+2.31% |
4,100 |
2025/2/5 |
882 |
886 |
866 |
866 |
-1.25% |
1,600 |
2025/2/4 |
871 |
877 |
855 |
877 |
-0.23% |
2,100 |
2025/2/3 |
820 |
888 |
819 |
879 |
+3.41% |
13,000 |
2025/1/31 |
814 |
879 |
814 |
850 |
+4.04% |
11,700 |
2025/1/30 |
775 |
817 |
769 |
817 |
+3.42% |
4,100 |
2025/1/29 |
772 |
790 |
772 |
790 |
+0.38% |
1,600 |
2025/1/28 |
771 |
797 |
764 |
787 |
+0.13% |
1,900 |
2025/1/27 |
791 |
806 |
771 |
786 |
-0.13% |
4,600 |
|