日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
737 |
740 |
736 |
739 |
-0.14% |
4,200 |
2025/7/31 |
737 |
740 |
736 |
740 |
+0.68% |
5,900 |
2025/7/30 |
734 |
738 |
734 |
735 |
-1.21% |
6,100 |
2025/7/29 |
744 |
744 |
736 |
744 |
+1.22% |
6,300 |
2025/7/28 |
747 |
747 |
734 |
735 |
-1.61% |
18,500 |
2025/7/25 |
744 |
747 |
744 |
747 |
+0.13% |
4,500 |
2025/7/24 |
743 |
748 |
740 |
746 |
+0.40% |
8,400 |
2025/7/23 |
744 |
745 |
740 |
743 |
+0.41% |
7,300 |
2025/7/22 |
743 |
743 |
740 |
740 |
-0.67% |
1,600 |
2025/7/18 |
747 |
747 |
742 |
745 |
+0.27% |
2,100 |
2025/7/17 |
743 |
747 |
742 |
743 |
-0.27% |
3,300 |
2025/7/16 |
744 |
745 |
739 |
745 |
+0.54% |
3,000 |
2025/7/15 |
745 |
747 |
740 |
741 |
-0.54% |
5,700 |
2025/7/14 |
743 |
745 |
736 |
745 |
-0.13% |
10,200 |
2025/7/11 |
741 |
747 |
741 |
746 |
+0.67% |
5,000 |
2025/7/10 |
748 |
748 |
741 |
741 |
-0.27% |
8,100 |
2025/7/9 |
746 |
748 |
743 |
743 |
-0.27% |
5,900 |
2025/7/8 |
740 |
745 |
739 |
745 |
+1.22% |
2,300 |
2025/7/7 |
735 |
740 |
731 |
736 |
+0.41% |
9,000 |
2025/7/4 |
736 |
742 |
733 |
733 |
-0.95% |
10,800 |
2025/7/3 |
743 |
743 |
730 |
740 |
-0.40% |
7,000 |
2025/7/2 |
744 |
744 |
739 |
743 |
-0.27% |
11,100 |
2025/7/1 |
745 |
749 |
743 |
745 |
-0.40% |
8,800 |
2025/6/30 |
746 |
752 |
746 |
748 |
-0.40% |
7,500 |
2025/6/27 |
747 |
754 |
739 |
751 |
+1.49% |
6,100 |
2025/6/26 |
747 |
747 |
739 |
740 |
-0.13% |
3,900 |
2025/6/25 |
749 |
749 |
735 |
741 |
+0.68% |
13,200 |
2025/6/24 |
735 |
737 |
725 |
736 |
+1.24% |
6,800 |
2025/6/23 |
740 |
740 |
720 |
727 |
-2.02% |
19,800 |
2025/6/20 |
749 |
758 |
742 |
742 |
-0.67% |
14,600 |
2025/6/19 |
742 |
747 |
741 |
747 |
+0.67% |
8,000 |
2025/6/18 |
744 |
744 |
736 |
742 |
-0.67% |
18,900 |
2025/6/17 |
762 |
762 |
730 |
747 |
-0.80% |
43,500 |
2025/6/16 |
771 |
772 |
733 |
753 |
-14.04% |
145,700 |
2025/6/13 |
870 |
879 |
857 |
876 |
+0.57% |
15,900 |
2025/6/12 |
867 |
878 |
864 |
871 |
-0.23% |
7,400 |
2025/6/11 |
864 |
874 |
864 |
873 |
+1.04% |
3,000 |
2025/6/10 |
862 |
868 |
853 |
864 |
+0.93% |
5,100 |
2025/6/9 |
857 |
860 |
851 |
856 |
+0.23% |
1,900 |
2025/6/6 |
874 |
874 |
854 |
854 |
-2.29% |
4,200 |
2025/6/5 |
868 |
874 |
860 |
874 |
+0.69% |
4,500 |
2025/6/4 |
856 |
874 |
855 |
868 |
+1.40% |
6,000 |
2025/6/3 |
864 |
865 |
853 |
856 |
-0.70% |
900 |
2025/6/2 |
861 |
865 |
851 |
862 |
+0.12% |
4,800 |
2025/5/30 |
846 |
861 |
842 |
861 |
+0.82% |
800 |
2025/5/29 |
857 |
857 |
842 |
854 |
+0.47% |
1,000 |
2025/5/28 |
845 |
859 |
840 |
850 |
+0.12% |
4,700 |
2025/5/27 |
854 |
859 |
849 |
849 |
+0.47% |
4,100 |
2025/5/26 |
861 |
861 |
837 |
845 |
-1.40% |
4,500 |
2025/5/23 |
848 |
859 |
847 |
857 |
+1.42% |
1,300 |
2025/5/22 |
842 |
847 |
830 |
845 |
-1.40% |
4,900 |
2025/5/21 |
865 |
865 |
855 |
857 |
+0.00% |
6,000 |
2025/5/20 |
834 |
857 |
831 |
857 |
+2.88% |
4,900 |
2025/5/19 |
828 |
833 |
818 |
833 |
+0.60% |
4,200 |
2025/5/16 |
812 |
828 |
812 |
828 |
+0.49% |
3,700 |
2025/5/15 |
825 |
825 |
811 |
824 |
+1.73% |
3,700 |
2025/5/14 |
819 |
827 |
801 |
810 |
-1.10% |
13,500 |
2025/5/13 |
824 |
824 |
816 |
819 |
+0.24% |
3,100 |
2025/5/12 |
817 |
817 |
801 |
817 |
+0.00% |
8,200 |
2025/5/9 |
820 |
821 |
813 |
817 |
-0.37% |
3,700 |
2025/5/8 |
818 |
823 |
818 |
820 |
+0.24% |
2,900 |
2025/5/7 |
818 |
820 |
812 |
818 |
+0.86% |
4,900 |
2025/5/2 |
819 |
819 |
809 |
811 |
+0.75% |
1,800 |
2025/5/1 |
815 |
824 |
800 |
805 |
-0.98% |
10,100 |
2025/4/30 |
822 |
822 |
813 |
813 |
-0.25% |
1,700 |
2025/4/28 |
811 |
830 |
811 |
815 |
+0.62% |
4,500 |
2025/4/25 |
810 |
810 |
800 |
810 |
+0.12% |
4,900 |
2025/4/24 |
808 |
809 |
803 |
809 |
+0.12% |
1,200 |
2025/4/23 |
807 |
810 |
798 |
808 |
+2.28% |
3,500 |
2025/4/22 |
783 |
798 |
783 |
790 |
-1.00% |
700 |
2025/4/21 |
799 |
799 |
792 |
798 |
+0.63% |
1,100 |
2025/4/18 |
784 |
795 |
784 |
793 |
+1.02% |
3,200 |
2025/4/17 |
790 |
790 |
781 |
785 |
+0.13% |
1,800 |
2025/4/16 |
800 |
800 |
784 |
784 |
-2.00% |
3,600 |
2025/4/15 |
815 |
815 |
794 |
800 |
+2.56% |
9,900 |
2025/4/14 |
745 |
784 |
745 |
780 |
+5.41% |
6,600 |
2025/4/11 |
726 |
740 |
718 |
740 |
+0.00% |
4,600 |
2025/4/10 |
740 |
750 |
729 |
740 |
+5.26% |
3,700 |
2025/4/9 |
740 |
740 |
690 |
703 |
-5.89% |
24,400 |
2025/4/8 |
756 |
774 |
738 |
747 |
+0.81% |
9,500 |
2025/4/7 |
729 |
780 |
700 |
741 |
-6.08% |
10,500 |
2025/4/4 |
820 |
820 |
781 |
789 |
-3.78% |
11,700 |
2025/4/3 |
840 |
840 |
820 |
820 |
-2.84% |
2,900 |
2025/4/2 |
842 |
863 |
841 |
844 |
+0.84% |
7,100 |
2025/4/1 |
860 |
869 |
835 |
837 |
-2.67% |
9,300 |
2025/3/31 |
838 |
869 |
828 |
860 |
+1.90% |
10,400 |
2025/3/28 |
842 |
847 |
840 |
844 |
-0.35% |
3,700 |
2025/3/27 |
859 |
862 |
845 |
847 |
-2.08% |
7,700 |
2025/3/26 |
863 |
870 |
860 |
865 |
+0.00% |
6,800 |
2025/3/25 |
871 |
871 |
856 |
865 |
+1.05% |
9,300 |
2025/3/24 |
848 |
862 |
848 |
856 |
+0.94% |
9,400 |
2025/3/21 |
844 |
856 |
838 |
848 |
-0.35% |
11,000 |
2025/3/19 |
867 |
881 |
838 |
851 |
-3.51% |
27,400 |
2025/3/18 |
907 |
914 |
855 |
882 |
+2.80% |
116,600 |
2025/3/17 |
850 |
873 |
842 |
858 |
+0.00% |
25,800 |
2025/3/14 |
836 |
858 |
828 |
858 |
+3.62% |
13,600 |
2025/3/13 |
833 |
839 |
824 |
828 |
-0.36% |
5,400 |
2025/3/12 |
833 |
865 |
821 |
831 |
+1.22% |
16,600 |
2025/3/11 |
780 |
825 |
779 |
821 |
+3.27% |
8,500 |
2025/3/10 |
800 |
800 |
790 |
795 |
-0.62% |
3,300 |
2025/3/7 |
800 |
802 |
798 |
800 |
-0.12% |
1,000 |
2025/3/6 |
811 |
811 |
801 |
801 |
-1.23% |
1,300 |
2025/3/5 |
800 |
814 |
799 |
811 |
-0.25% |
3,300 |
2025/3/4 |
809 |
813 |
799 |
813 |
+0.00% |
2,200 |
2025/3/3 |
815 |
817 |
809 |
813 |
+0.00% |
2,800 |
2025/2/28 |
805 |
813 |
802 |
813 |
+0.37% |
2,500 |
2025/2/27 |
807 |
810 |
803 |
810 |
+0.37% |
1,600 |
2025/2/26 |
804 |
807 |
802 |
807 |
+0.62% |
3,100 |
2025/2/25 |
796 |
802 |
795 |
802 |
+0.50% |
1,500 |
2025/2/21 |
797 |
798 |
787 |
798 |
+0.13% |
600 |
2025/2/20 |
799 |
800 |
787 |
797 |
-0.62% |
1,400 |
2025/2/19 |
787 |
802 |
787 |
802 |
+1.91% |
2,500 |
2025/2/18 |
786 |
795 |
783 |
787 |
-0.38% |
1,200 |
2025/2/17 |
798 |
798 |
790 |
790 |
-0.38% |
2,600 |
2025/2/14 |
774 |
793 |
774 |
793 |
+1.93% |
2,600 |
2025/2/13 |
776 |
780 |
776 |
778 |
+0.00% |
1,900 |
2025/2/12 |
792 |
792 |
773 |
778 |
-1.77% |
4,600 |
2025/2/10 |
803 |
803 |
789 |
792 |
-1.37% |
1,000 |
2025/2/7 |
800 |
803 |
795 |
803 |
+0.00% |
1,300 |
2025/2/6 |
805 |
820 |
800 |
803 |
-0.25% |
2,400 |
2025/2/5 |
810 |
810 |
790 |
805 |
+1.00% |
600 |
2025/2/4 |
778 |
797 |
778 |
797 |
+2.84% |
1,700 |
2025/2/3 |
785 |
786 |
775 |
775 |
-1.15% |
3,000 |
|