日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
484 |
502 |
484 |
496 |
+2.27% |
5,000 |
2025/7/31 |
485 |
485 |
481 |
485 |
+0.21% |
2,500 |
2025/7/30 |
483 |
490 |
482 |
484 |
+0.83% |
6,300 |
2025/7/29 |
483 |
485 |
480 |
480 |
-0.83% |
8,200 |
2025/7/28 |
490 |
493 |
484 |
484 |
-1.63% |
6,800 |
2025/7/25 |
495 |
497 |
490 |
492 |
-0.81% |
4,700 |
2025/7/24 |
507 |
507 |
483 |
496 |
-1.59% |
6,000 |
2025/7/23 |
499 |
504 |
496 |
504 |
-0.98% |
5,000 |
2025/7/22 |
488 |
511 |
488 |
509 |
+2.62% |
11,500 |
2025/7/18 |
494 |
496 |
490 |
496 |
+2.06% |
2,100 |
2025/7/17 |
485 |
496 |
485 |
486 |
-1.42% |
3,600 |
2025/7/16 |
511 |
511 |
485 |
493 |
-4.83% |
8,300 |
2025/7/15 |
515 |
524 |
515 |
518 |
+1.37% |
19,100 |
2025/7/14 |
560 |
570 |
511 |
511 |
-9.24% |
33,900 |
2025/7/11 |
568 |
569 |
559 |
563 |
+0.54% |
14,100 |
2025/7/10 |
566 |
566 |
558 |
560 |
-0.71% |
11,400 |
2025/7/9 |
556 |
564 |
555 |
564 |
+1.62% |
3,300 |
2025/7/8 |
545 |
559 |
544 |
555 |
+2.02% |
1,300 |
2025/7/7 |
544 |
550 |
544 |
544 |
-1.45% |
2,100 |
2025/7/4 |
545 |
552 |
543 |
552 |
+1.28% |
400 |
2025/7/3 |
552 |
556 |
545 |
545 |
-1.45% |
1,800 |
2025/7/2 |
555 |
555 |
541 |
553 |
-0.54% |
1,800 |
2025/7/1 |
555 |
556 |
552 |
556 |
+0.18% |
2,200 |
2025/6/30 |
551 |
556 |
551 |
555 |
+0.00% |
2,100 |
2025/6/27 |
561 |
563 |
546 |
555 |
-1.25% |
5,700 |
2025/6/26 |
555 |
562 |
555 |
562 |
+1.26% |
2,800 |
2025/6/25 |
557 |
557 |
551 |
555 |
+0.73% |
1,400 |
2025/6/24 |
538 |
551 |
538 |
551 |
+1.47% |
2,000 |
2025/6/23 |
547 |
547 |
536 |
543 |
+0.18% |
3,300 |
2025/6/20 |
540 |
545 |
536 |
542 |
+0.37% |
2,300 |
2025/6/19 |
536 |
543 |
534 |
540 |
-0.37% |
1,500 |
2025/6/18 |
546 |
546 |
540 |
542 |
-1.28% |
1,100 |
2025/6/17 |
551 |
556 |
545 |
549 |
-0.90% |
1,200 |
2025/6/16 |
557 |
567 |
548 |
554 |
-0.89% |
2,900 |
2025/6/13 |
553 |
559 |
548 |
559 |
+1.08% |
2,200 |
2025/6/12 |
549 |
558 |
546 |
553 |
-1.07% |
900 |
2025/6/11 |
557 |
567 |
554 |
559 |
+0.72% |
8,400 |
2025/6/10 |
550 |
555 |
542 |
555 |
+1.09% |
4,300 |
2025/6/9 |
550 |
550 |
546 |
549 |
+0.00% |
1,700 |
2025/6/6 |
549 |
551 |
541 |
549 |
+0.73% |
1,700 |
2025/6/5 |
540 |
550 |
540 |
545 |
+0.93% |
3,300 |
2025/6/4 |
540 |
544 |
539 |
540 |
+0.19% |
2,000 |
2025/6/3 |
546 |
546 |
537 |
539 |
-1.82% |
2,400 |
2025/6/2 |
546 |
551 |
545 |
549 |
+2.43% |
1,700 |
2025/5/30 |
519 |
554 |
513 |
536 |
+2.88% |
2,900 |
2025/5/29 |
520 |
527 |
520 |
521 |
-1.33% |
1,800 |
2025/5/28 |
527 |
531 |
527 |
528 |
+0.19% |
1,200 |
2025/5/27 |
526 |
529 |
524 |
527 |
+0.19% |
1,400 |
2025/5/26 |
534 |
534 |
521 |
526 |
+0.38% |
1,300 |
2025/5/23 |
519 |
524 |
519 |
524 |
+0.77% |
400 |
2025/5/22 |
518 |
531 |
518 |
520 |
-1.52% |
2,500 |
2025/5/21 |
525 |
528 |
523 |
528 |
-1.31% |
700 |
2025/5/20 |
522 |
535 |
522 |
535 |
+2.29% |
3,400 |
2025/5/19 |
520 |
528 |
518 |
523 |
-1.32% |
2,700 |
2025/5/16 |
533 |
533 |
527 |
530 |
-0.56% |
1,600 |
2025/5/15 |
528 |
533 |
528 |
533 |
+1.14% |
200 |
2025/5/14 |
528 |
528 |
526 |
527 |
-0.19% |
300 |
2025/5/13 |
532 |
532 |
527 |
528 |
-0.94% |
1,000 |
2025/5/12 |
538 |
538 |
525 |
533 |
+0.76% |
3,600 |
2025/5/9 |
527 |
530 |
526 |
529 |
+0.76% |
3,100 |
2025/5/8 |
526 |
527 |
522 |
525 |
+1.35% |
900 |
2025/5/7 |
517 |
522 |
517 |
518 |
+1.97% |
1,200 |
2025/5/2 |
526 |
526 |
502 |
508 |
-1.55% |
5,300 |
2025/5/1 |
530 |
530 |
515 |
516 |
-2.82% |
5,700 |
2025/4/30 |
541 |
541 |
530 |
531 |
-2.03% |
4,900 |
2025/4/28 |
543 |
548 |
540 |
542 |
-0.73% |
2,800 |
2025/4/25 |
546 |
548 |
538 |
546 |
-0.73% |
2,300 |
2025/4/24 |
557 |
561 |
536 |
550 |
-1.96% |
11,700 |
2025/4/23 |
551 |
610 |
543 |
561 |
+5.65% |
268,500 |
2025/4/22 |
544 |
553 |
531 |
531 |
-3.80% |
4,800 |
2025/4/21 |
541 |
552 |
541 |
552 |
+2.03% |
3,700 |
2025/4/18 |
533 |
548 |
533 |
541 |
+0.74% |
4,400 |
2025/4/17 |
520 |
559 |
520 |
537 |
+1.32% |
5,800 |
2025/4/16 |
541 |
541 |
529 |
530 |
-0.19% |
7,200 |
2025/4/15 |
528 |
538 |
523 |
531 |
+0.57% |
12,300 |
2025/4/14 |
553 |
553 |
510 |
528 |
-2.76% |
15,700 |
2025/4/11 |
585 |
610 |
530 |
543 |
-5.73% |
84,400 |
2025/4/10 |
579 |
600 |
573 |
576 |
+6.86% |
10,200 |
2025/4/9 |
549 |
558 |
536 |
539 |
-2.88% |
8,700 |
2025/4/8 |
526 |
556 |
523 |
555 |
+8.61% |
9,300 |
2025/4/7 |
500 |
514 |
482 |
511 |
-6.75% |
14,000 |
2025/4/4 |
560 |
560 |
530 |
548 |
-3.18% |
16,300 |
2025/4/3 |
557 |
592 |
551 |
566 |
-3.58% |
17,500 |
2025/4/2 |
595 |
600 |
576 |
587 |
+0.34% |
6,700 |
2025/4/1 |
580 |
603 |
571 |
585 |
+2.63% |
12,700 |
2025/3/31 |
569 |
570 |
541 |
570 |
-0.52% |
7,900 |
2025/3/28 |
570 |
573 |
556 |
573 |
-1.38% |
3,800 |
2025/3/27 |
567 |
594 |
564 |
581 |
+0.69% |
6,700 |
2025/3/26 |
587 |
587 |
562 |
577 |
+0.00% |
6,300 |
2025/3/25 |
573 |
592 |
565 |
577 |
-1.03% |
11,700 |
2025/3/24 |
537 |
585 |
537 |
583 |
+7.96% |
26,300 |
2025/3/21 |
520 |
546 |
519 |
540 |
+3.05% |
12,000 |
2025/3/19 |
510 |
535 |
510 |
524 |
+2.75% |
9,200 |
2025/3/18 |
510 |
515 |
510 |
510 |
+0.39% |
2,100 |
2025/3/17 |
494 |
510 |
492 |
508 |
+3.46% |
10,900 |
2025/3/14 |
490 |
491 |
487 |
491 |
+1.87% |
4,500 |
2025/3/13 |
473 |
482 |
473 |
482 |
+2.34% |
3,800 |
2025/3/12 |
468 |
475 |
468 |
471 |
-0.21% |
2,800 |
2025/3/11 |
482 |
482 |
472 |
472 |
-2.28% |
6,300 |
2025/3/10 |
472 |
483 |
472 |
483 |
+2.55% |
1,600 |
2025/3/7 |
482 |
484 |
471 |
471 |
-2.69% |
3,000 |
2025/3/6 |
482 |
487 |
480 |
484 |
+0.00% |
4,300 |
2025/3/5 |
481 |
489 |
481 |
484 |
-0.41% |
1,100 |
2025/3/4 |
486 |
491 |
485 |
486 |
-1.22% |
1,100 |
2025/3/3 |
474 |
492 |
472 |
492 |
+4.24% |
4,600 |
2025/2/28 |
471 |
472 |
463 |
472 |
-0.84% |
5,400 |
2025/2/27 |
474 |
482 |
474 |
476 |
-1.04% |
7,400 |
2025/2/26 |
485 |
489 |
481 |
481 |
-0.82% |
4,700 |
2025/2/25 |
484 |
492 |
484 |
485 |
-2.61% |
2,800 |
2025/2/21 |
488 |
498 |
482 |
498 |
-0.80% |
4,500 |
2025/2/20 |
505 |
505 |
490 |
502 |
-0.59% |
4,600 |
2025/2/19 |
502 |
508 |
500 |
505 |
-1.37% |
1,700 |
2025/2/18 |
515 |
515 |
497 |
512 |
-0.58% |
7,700 |
2025/2/17 |
497 |
515 |
495 |
515 |
+3.21% |
8,400 |
2025/2/14 |
484 |
499 |
484 |
499 |
-0.60% |
2,900 |
2025/2/13 |
490 |
502 |
490 |
502 |
+1.21% |
3,800 |
2025/2/12 |
494 |
509 |
469 |
496 |
+0.40% |
14,600 |
2025/2/10 |
480 |
494 |
474 |
494 |
+4.44% |
8,500 |
2025/2/7 |
462 |
473 |
454 |
473 |
+5.11% |
12,900 |
2025/2/6 |
450 |
455 |
445 |
450 |
-1.53% |
2,200 |
2025/2/5 |
451 |
457 |
443 |
457 |
-0.44% |
1,400 |
2025/2/4 |
454 |
459 |
453 |
459 |
+1.10% |
600 |
2025/2/3 |
455 |
459 |
454 |
454 |
-1.52% |
4,800 |
|