日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
595 |
599 |
595 |
598 |
+0.50% |
1,000 |
2025/7/31 |
597 |
600 |
595 |
595 |
+1.02% |
6,700 |
2025/7/30 |
590 |
590 |
581 |
589 |
+0.86% |
1,700 |
2025/7/29 |
595 |
598 |
584 |
584 |
-1.68% |
2,100 |
2025/7/28 |
572 |
594 |
570 |
594 |
+4.21% |
6,900 |
2025/7/25 |
572 |
572 |
569 |
570 |
-0.35% |
600 |
2025/7/24 |
583 |
583 |
568 |
572 |
-0.17% |
7,400 |
2025/7/23 |
575 |
583 |
573 |
573 |
-2.05% |
5,800 |
2025/7/22 |
580 |
585 |
578 |
585 |
+1.21% |
1,500 |
2025/7/18 |
588 |
590 |
578 |
578 |
+0.00% |
1,800 |
2025/7/17 |
593 |
593 |
578 |
578 |
-2.53% |
2,400 |
2025/7/16 |
577 |
593 |
575 |
593 |
+2.77% |
6,400 |
2025/7/15 |
580 |
586 |
576 |
577 |
-3.67% |
11,200 |
2025/7/14 |
586 |
600 |
586 |
599 |
+1.53% |
8,100 |
2025/7/11 |
592 |
609 |
580 |
590 |
-0.34% |
39,200 |
2025/7/10 |
619 |
619 |
585 |
592 |
-3.74% |
44,500 |
2025/7/9 |
585 |
675 |
585 |
615 |
+6.40% |
421,400 |
2025/7/8 |
581 |
584 |
570 |
578 |
-0.86% |
4,400 |
2025/7/7 |
566 |
583 |
556 |
583 |
+2.28% |
4,500 |
2025/7/4 |
583 |
583 |
540 |
570 |
+0.18% |
12,900 |
2025/7/3 |
572 |
576 |
562 |
569 |
-1.22% |
6,500 |
2025/7/2 |
610 |
610 |
576 |
576 |
-5.57% |
18,000 |
2025/7/1 |
594 |
610 |
593 |
610 |
+2.87% |
12,000 |
2025/6/30 |
592 |
605 |
592 |
593 |
+0.17% |
3,800 |
2025/6/27 |
602 |
602 |
590 |
592 |
-1.17% |
1,600 |
2025/6/26 |
592 |
599 |
592 |
599 |
+1.35% |
1,000 |
2025/6/25 |
600 |
604 |
591 |
591 |
-1.34% |
1,300 |
2025/6/24 |
591 |
604 |
591 |
599 |
+1.18% |
3,400 |
2025/6/23 |
595 |
600 |
588 |
592 |
-1.33% |
2,000 |
2025/6/20 |
600 |
600 |
595 |
600 |
+0.00% |
900 |
2025/6/19 |
609 |
609 |
598 |
600 |
-1.64% |
7,200 |
2025/6/18 |
624 |
624 |
597 |
610 |
+2.52% |
21,100 |
2025/6/17 |
598 |
630 |
591 |
595 |
-0.50% |
65,100 |
2025/6/16 |
598 |
607 |
583 |
598 |
-0.50% |
12,500 |
2025/6/13 |
610 |
610 |
600 |
601 |
+0.00% |
8,700 |
2025/6/12 |
598 |
607 |
598 |
601 |
+0.17% |
9,800 |
2025/6/11 |
588 |
600 |
588 |
600 |
+0.67% |
3,800 |
2025/6/10 |
581 |
599 |
581 |
596 |
+1.36% |
3,500 |
2025/6/9 |
587 |
595 |
583 |
588 |
+0.17% |
3,400 |
2025/6/6 |
594 |
595 |
585 |
587 |
-1.18% |
4,400 |
2025/6/5 |
584 |
603 |
579 |
594 |
+1.19% |
36,300 |
2025/6/4 |
583 |
594 |
583 |
587 |
+1.03% |
4,400 |
2025/6/3 |
594 |
594 |
581 |
581 |
-1.36% |
3,800 |
2025/6/2 |
584 |
590 |
584 |
589 |
+0.86% |
5,700 |
2025/5/30 |
560 |
586 |
560 |
584 |
+4.10% |
6,800 |
2025/5/29 |
566 |
571 |
561 |
561 |
-0.88% |
2,000 |
2025/5/28 |
568 |
568 |
565 |
566 |
-1.91% |
1,500 |
2025/5/27 |
577 |
577 |
570 |
577 |
+0.00% |
700 |
2025/5/26 |
579 |
579 |
576 |
577 |
-0.35% |
1,200 |
2025/5/23 |
565 |
579 |
556 |
579 |
+2.12% |
2,200 |
2025/5/22 |
569 |
569 |
560 |
567 |
-0.53% |
1,400 |
2025/5/21 |
573 |
573 |
555 |
570 |
-0.87% |
7,200 |
2025/5/20 |
580 |
580 |
575 |
575 |
+0.70% |
9,400 |
2025/5/19 |
578 |
578 |
571 |
571 |
+0.18% |
6,100 |
2025/5/16 |
565 |
576 |
565 |
570 |
+1.06% |
5,500 |
2025/5/15 |
552 |
576 |
552 |
564 |
+0.36% |
5,500 |
2025/5/14 |
569 |
570 |
559 |
562 |
-1.40% |
5,800 |
2025/5/13 |
573 |
573 |
565 |
570 |
-0.87% |
7,100 |
2025/5/12 |
575 |
575 |
575 |
575 |
+1.59% |
700 |
2025/5/9 |
570 |
575 |
566 |
566 |
+1.07% |
13,300 |
2025/5/8 |
545 |
560 |
541 |
560 |
+2.75% |
14,000 |
2025/5/7 |
535 |
553 |
533 |
545 |
+1.87% |
8,100 |
2025/5/2 |
540 |
544 |
535 |
535 |
-0.93% |
6,400 |
2025/5/1 |
550 |
551 |
540 |
540 |
+0.00% |
17,900 |
2025/4/30 |
541 |
545 |
531 |
540 |
-0.74% |
6,600 |
2025/4/28 |
564 |
564 |
530 |
544 |
-1.81% |
20,900 |
2025/4/25 |
525 |
596 |
510 |
554 |
+5.52% |
246,600 |
2025/4/24 |
574 |
600 |
514 |
525 |
-5.41% |
193,800 |
2025/4/23 |
515 |
608 |
513 |
555 |
+9.04% |
251,700 |
2025/4/22 |
500 |
512 |
500 |
509 |
+1.19% |
3,400 |
2025/4/21 |
500 |
506 |
500 |
503 |
-0.20% |
1,000 |
2025/4/18 |
499 |
505 |
499 |
504 |
+0.60% |
4,500 |
2025/4/17 |
507 |
507 |
501 |
501 |
-1.18% |
1,900 |
2025/4/16 |
510 |
510 |
496 |
507 |
-0.59% |
4,700 |
2025/4/15 |
494 |
515 |
494 |
510 |
+3.03% |
17,700 |
2025/4/14 |
496 |
500 |
495 |
495 |
+1.02% |
4,600 |
2025/4/11 |
481 |
490 |
481 |
490 |
-0.20% |
5,300 |
2025/4/10 |
492 |
497 |
483 |
491 |
+6.97% |
12,200 |
2025/4/9 |
447 |
463 |
444 |
459 |
+0.88% |
2,700 |
2025/4/8 |
448 |
459 |
448 |
455 |
+4.12% |
6,600 |
2025/4/7 |
448 |
452 |
433 |
437 |
-8.58% |
11,600 |
2025/4/4 |
479 |
479 |
464 |
478 |
-3.04% |
13,700 |
2025/4/3 |
492 |
503 |
478 |
493 |
-3.33% |
22,600 |
2025/4/2 |
535 |
535 |
505 |
510 |
-4.67% |
19,200 |
2025/4/1 |
545 |
547 |
535 |
535 |
-1.83% |
5,700 |
2025/3/31 |
542 |
545 |
535 |
545 |
-0.73% |
7,000 |
2025/3/28 |
549 |
550 |
543 |
549 |
-0.36% |
5,100 |
2025/3/27 |
554 |
555 |
547 |
551 |
-0.72% |
6,100 |
2025/3/26 |
561 |
565 |
555 |
555 |
+0.00% |
8,300 |
2025/3/25 |
556 |
562 |
552 |
555 |
-0.18% |
12,900 |
2025/3/24 |
542 |
559 |
542 |
556 |
+2.02% |
16,200 |
2025/3/21 |
551 |
553 |
541 |
545 |
-1.45% |
19,400 |
2025/3/19 |
559 |
559 |
551 |
553 |
-1.07% |
6,200 |
2025/3/18 |
561 |
561 |
552 |
559 |
+1.45% |
9,300 |
2025/3/17 |
561 |
561 |
550 |
551 |
-1.61% |
16,300 |
2025/3/14 |
555 |
572 |
555 |
560 |
+0.18% |
18,700 |
2025/3/13 |
573 |
605 |
559 |
559 |
-2.44% |
97,800 |
2025/3/12 |
550 |
575 |
544 |
573 |
+4.18% |
38,600 |
2025/3/11 |
562 |
562 |
545 |
550 |
-5.01% |
45,100 |
2025/3/10 |
575 |
592 |
569 |
579 |
-0.17% |
50,700 |
2025/3/7 |
607 |
609 |
579 |
580 |
-7.05% |
93,400 |
2025/3/6 |
627 |
645 |
606 |
624 |
-3.55% |
154,200 |
2025/3/5 |
811 |
812 |
647 |
647 |
-18.82% |
594,000 |
2025/3/4 |
866 |
887 |
776 |
797 |
-13.93% |
682,700 |
2025/3/3 |
791 |
926 |
723 |
926 |
+19.33% |
1,316,700 |
2025/2/28 |
676 |
776 |
628 |
776 |
+14.79% |
904,200 |
2025/2/27 |
676 |
676 |
676 |
676 |
+17.36% |
19,500 |
2025/2/26 |
495 |
576 |
495 |
576 |
+16.13% |
133,300 |
2025/2/25 |
496 |
505 |
496 |
496 |
-1.78% |
2,300 |
2025/2/21 |
490 |
515 |
489 |
505 |
+1.00% |
6,200 |
2025/2/20 |
487 |
501 |
487 |
500 |
+2.25% |
1,700 |
2025/2/19 |
493 |
494 |
489 |
489 |
-0.41% |
2,100 |
2025/2/18 |
492 |
492 |
483 |
491 |
+0.41% |
3,300 |
2025/2/17 |
500 |
501 |
481 |
489 |
-1.81% |
8,200 |
2025/2/14 |
515 |
515 |
498 |
498 |
-3.30% |
900 |
2025/2/13 |
515 |
515 |
515 |
515 |
+0.19% |
2,100 |
2025/2/12 |
504 |
514 |
501 |
514 |
+1.58% |
1,600 |
2025/2/10 |
515 |
515 |
505 |
506 |
+0.20% |
2,200 |
2025/2/7 |
501 |
505 |
501 |
505 |
-0.79% |
700 |
2025/2/6 |
498 |
509 |
498 |
509 |
+1.60% |
2,400 |
2025/2/5 |
498 |
501 |
498 |
501 |
-0.20% |
400 |
2025/2/4 |
500 |
502 |
500 |
502 |
+0.40% |
700 |
2025/2/3 |
498 |
506 |
498 |
500 |
-0.60% |
4,700 |
|