日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
914 |
917 |
906 |
912 |
-0.22% |
16,400 |
2025/7/31 |
898 |
915 |
885 |
914 |
+2.58% |
57,400 |
2025/7/30 |
877 |
895 |
877 |
891 |
+2.06% |
32,800 |
2025/7/29 |
904 |
913 |
872 |
873 |
-3.43% |
85,200 |
2025/7/28 |
910 |
910 |
889 |
904 |
+0.22% |
21,800 |
2025/7/25 |
897 |
913 |
895 |
902 |
+0.67% |
19,400 |
2025/7/24 |
910 |
915 |
895 |
896 |
-0.99% |
30,100 |
2025/7/23 |
895 |
913 |
890 |
905 |
+1.80% |
34,300 |
2025/7/22 |
896 |
923 |
889 |
889 |
-0.67% |
42,100 |
2025/7/18 |
902 |
922 |
892 |
895 |
-0.22% |
38,600 |
2025/7/17 |
903 |
903 |
888 |
897 |
-0.11% |
19,800 |
2025/7/16 |
880 |
904 |
872 |
898 |
+2.28% |
23,300 |
2025/7/15 |
914 |
914 |
867 |
878 |
-2.98% |
54,500 |
2025/7/14 |
910 |
923 |
901 |
905 |
-0.55% |
36,000 |
2025/7/11 |
900 |
918 |
900 |
910 |
+1.11% |
22,700 |
2025/7/10 |
921 |
929 |
900 |
900 |
-1.96% |
33,800 |
2025/7/9 |
892 |
918 |
887 |
918 |
+3.03% |
27,800 |
2025/7/8 |
866 |
893 |
861 |
891 |
+2.18% |
43,500 |
2025/7/7 |
873 |
896 |
872 |
872 |
+0.11% |
28,400 |
2025/7/4 |
875 |
890 |
864 |
871 |
-0.46% |
33,300 |
2025/7/3 |
878 |
889 |
873 |
875 |
-0.34% |
24,800 |
2025/7/2 |
884 |
896 |
871 |
878 |
-3.41% |
45,200 |
2025/7/1 |
945 |
945 |
908 |
909 |
-3.40% |
50,300 |
2025/6/30 |
959 |
959 |
936 |
941 |
-0.74% |
42,100 |
2025/6/27 |
935 |
960 |
922 |
948 |
+3.61% |
77,500 |
2025/6/26 |
925 |
934 |
910 |
915 |
-0.97% |
33,100 |
2025/6/25 |
946 |
952 |
908 |
924 |
-1.18% |
43,900 |
2025/6/24 |
914 |
946 |
914 |
935 |
+3.20% |
67,400 |
2025/6/23 |
925 |
925 |
895 |
906 |
-3.62% |
95,200 |
2025/6/20 |
983 |
983 |
940 |
940 |
-3.59% |
72,800 |
2025/6/19 |
980 |
1,000 |
975 |
975 |
-0.20% |
108,100 |
2025/6/18 |
997 |
1,038 |
957 |
977 |
-2.40% |
350,800 |
2025/6/17 |
990 |
1,039 |
976 |
1,001 |
+5.48% |
328,200 |
2025/6/16 |
946 |
973 |
930 |
949 |
+3.60% |
150,900 |
2025/6/13 |
923 |
940 |
885 |
916 |
+0.88% |
148,300 |
2025/6/12 |
919 |
952 |
890 |
908 |
+5.58% |
264,500 |
2025/6/11 |
833 |
867 |
822 |
860 |
+4.62% |
22,900 |
2025/6/10 |
813 |
834 |
813 |
822 |
+0.86% |
10,300 |
2025/6/9 |
818 |
825 |
809 |
815 |
-0.24% |
13,000 |
2025/6/6 |
841 |
845 |
817 |
817 |
-2.97% |
16,300 |
2025/6/5 |
848 |
848 |
839 |
842 |
-1.06% |
5,000 |
2025/6/4 |
840 |
852 |
836 |
851 |
+1.67% |
13,400 |
2025/6/3 |
854 |
854 |
827 |
837 |
-1.76% |
15,800 |
2025/6/2 |
859 |
865 |
850 |
852 |
-0.70% |
14,400 |
2025/5/30 |
852 |
867 |
846 |
858 |
+0.35% |
22,300 |
2025/5/29 |
869 |
875 |
842 |
855 |
+0.12% |
25,600 |
2025/5/28 |
864 |
864 |
843 |
854 |
-0.47% |
17,800 |
2025/5/27 |
847 |
876 |
847 |
858 |
+0.47% |
11,800 |
2025/5/26 |
841 |
854 |
837 |
854 |
+1.67% |
16,800 |
2025/5/23 |
842 |
852 |
835 |
840 |
-0.24% |
18,600 |
2025/5/22 |
850 |
860 |
842 |
842 |
-1.98% |
20,900 |
2025/5/21 |
864 |
880 |
856 |
859 |
-0.35% |
28,800 |
2025/5/20 |
882 |
882 |
862 |
862 |
-2.82% |
37,200 |
2025/5/19 |
895 |
900 |
883 |
887 |
-0.56% |
38,700 |
2025/5/16 |
915 |
915 |
882 |
892 |
-2.62% |
44,100 |
2025/5/15 |
915 |
958 |
912 |
916 |
+5.29% |
241,500 |
2025/5/14 |
867 |
884 |
860 |
870 |
+0.35% |
54,900 |
2025/5/13 |
900 |
901 |
862 |
867 |
-2.58% |
63,200 |
2025/5/12 |
899 |
912 |
881 |
890 |
+2.06% |
114,100 |
2025/5/9 |
871 |
923 |
858 |
872 |
+0.69% |
96,100 |
2025/5/8 |
882 |
888 |
842 |
866 |
-1.81% |
125,500 |
2025/5/7 |
961 |
970 |
881 |
882 |
-5.26% |
219,300 |
2025/5/2 |
967 |
1,034 |
907 |
931 |
-2.21% |
919,700 |
2025/5/1 |
807 |
957 |
807 |
952 |
+17.97% |
464,500 |
2025/4/30 |
836 |
855 |
794 |
807 |
-4.95% |
42,200 |
2025/4/28 |
819 |
859 |
819 |
849 |
+8.71% |
82,600 |
2025/4/25 |
768 |
819 |
746 |
781 |
+2.23% |
41,500 |
2025/4/24 |
779 |
779 |
751 |
764 |
+2.00% |
17,700 |
2025/4/23 |
767 |
767 |
749 |
749 |
-1.83% |
11,700 |
2025/4/22 |
774 |
785 |
745 |
763 |
+0.39% |
18,600 |
2025/4/21 |
753 |
766 |
753 |
760 |
+0.80% |
4,100 |
2025/4/18 |
750 |
766 |
750 |
754 |
+0.94% |
9,400 |
2025/4/17 |
734 |
762 |
734 |
747 |
+1.77% |
4,100 |
2025/4/16 |
771 |
771 |
719 |
734 |
-4.92% |
11,100 |
2025/4/15 |
767 |
774 |
753 |
772 |
+0.52% |
11,900 |
2025/4/14 |
745 |
770 |
731 |
768 |
+3.09% |
15,900 |
2025/4/11 |
702 |
756 |
702 |
745 |
+2.62% |
17,800 |
2025/4/10 |
739 |
741 |
701 |
726 |
+5.37% |
34,500 |
2025/4/9 |
671 |
710 |
670 |
689 |
+0.00% |
18,900 |
2025/4/8 |
689 |
689 |
652 |
689 |
+16.98% |
36,700 |
2025/4/7 |
618 |
632 |
589 |
589 |
-17.85% |
67,300 |
2025/4/4 |
731 |
740 |
653 |
717 |
-3.89% |
72,500 |
2025/4/3 |
740 |
760 |
710 |
746 |
-3.12% |
27,600 |
2025/4/2 |
781 |
788 |
766 |
770 |
-2.53% |
11,600 |
2025/4/1 |
831 |
831 |
790 |
790 |
-4.82% |
24,100 |
2025/3/31 |
812 |
835 |
807 |
830 |
+0.00% |
6,800 |
2025/3/28 |
812 |
831 |
807 |
830 |
+1.10% |
6,800 |
2025/3/27 |
839 |
849 |
821 |
821 |
-3.30% |
16,400 |
2025/3/26 |
833 |
849 |
829 |
849 |
+1.56% |
14,900 |
2025/3/25 |
828 |
837 |
820 |
836 |
+2.20% |
26,700 |
2025/3/24 |
825 |
849 |
818 |
818 |
+3.54% |
41,900 |
2025/3/21 |
790 |
811 |
789 |
790 |
+0.25% |
10,700 |
2025/3/19 |
810 |
818 |
788 |
788 |
-2.23% |
15,500 |
2025/3/18 |
813 |
818 |
806 |
806 |
+0.25% |
7,200 |
2025/3/17 |
825 |
829 |
804 |
804 |
+0.50% |
17,800 |
2025/3/14 |
787 |
805 |
787 |
800 |
+0.25% |
2,700 |
2025/3/13 |
806 |
830 |
797 |
798 |
-1.36% |
25,100 |
2025/3/12 |
800 |
825 |
800 |
809 |
+1.12% |
22,500 |
2025/3/11 |
755 |
806 |
754 |
800 |
+5.82% |
23,100 |
2025/3/10 |
815 |
815 |
754 |
756 |
-7.47% |
61,500 |
2025/3/7 |
805 |
825 |
805 |
817 |
-0.37% |
8,900 |
2025/3/6 |
827 |
827 |
812 |
820 |
+2.50% |
10,300 |
2025/3/5 |
784 |
814 |
778 |
800 |
+0.88% |
11,700 |
2025/3/4 |
798 |
804 |
783 |
793 |
-2.46% |
20,000 |
2025/3/3 |
836 |
845 |
813 |
813 |
-2.75% |
18,700 |
2025/2/28 |
831 |
851 |
821 |
836 |
-0.95% |
12,700 |
2025/2/27 |
824 |
852 |
821 |
844 |
+1.56% |
13,000 |
2025/2/26 |
812 |
833 |
793 |
831 |
+2.34% |
32,400 |
2025/2/25 |
813 |
859 |
811 |
812 |
-0.61% |
35,600 |
2025/2/21 |
831 |
853 |
811 |
817 |
-3.20% |
32,400 |
2025/2/20 |
816 |
870 |
813 |
844 |
+2.93% |
49,900 |
2025/2/19 |
831 |
848 |
811 |
820 |
+0.86% |
56,400 |
2025/2/18 |
756 |
832 |
751 |
813 |
+6.83% |
82,400 |
2025/2/17 |
732 |
761 |
732 |
761 |
+2.01% |
27,700 |
2025/2/14 |
725 |
755 |
720 |
746 |
+1.91% |
36,900 |
2025/2/13 |
742 |
767 |
732 |
732 |
-2.79% |
18,400 |
2025/2/12 |
737 |
774 |
737 |
753 |
-1.83% |
29,200 |
2025/2/10 |
757 |
769 |
753 |
767 |
+0.92% |
16,800 |
2025/2/7 |
755 |
763 |
754 |
760 |
-0.39% |
9,600 |
2025/2/6 |
763 |
773 |
763 |
763 |
-1.04% |
2,600 |
2025/2/5 |
767 |
773 |
762 |
771 |
-0.39% |
3,900 |
2025/2/4 |
755 |
776 |
755 |
774 |
+3.61% |
8,800 |
2025/2/3 |
763 |
763 |
743 |
747 |
-2.10% |
11,100 |
|