日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/4 |
828 |
843 |
828 |
839 |
+0.00% |
3,800 |
2025/8/1 |
836 |
839 |
835 |
839 |
+0.60% |
800 |
2025/7/31 |
836 |
844 |
830 |
834 |
-0.48% |
6,400 |
2025/7/30 |
829 |
838 |
828 |
838 |
+1.33% |
5,000 |
2025/7/29 |
839 |
839 |
827 |
827 |
-1.31% |
20,200 |
2025/7/28 |
836 |
845 |
834 |
838 |
+0.24% |
4,400 |
2025/7/25 |
842 |
845 |
836 |
836 |
-0.12% |
3,700 |
2025/7/24 |
840 |
846 |
837 |
837 |
-0.71% |
8,500 |
2025/7/23 |
846 |
848 |
839 |
843 |
-0.35% |
2,000 |
2025/7/22 |
837 |
846 |
837 |
846 |
+1.08% |
600 |
2025/7/18 |
850 |
850 |
837 |
837 |
-1.41% |
600 |
2025/7/17 |
845 |
849 |
845 |
849 |
+1.07% |
800 |
2025/7/16 |
841 |
841 |
836 |
840 |
-0.36% |
3,300 |
2025/7/15 |
848 |
848 |
843 |
843 |
-0.82% |
4,100 |
2025/7/14 |
852 |
854 |
850 |
850 |
+0.00% |
2,200 |
2025/7/11 |
861 |
861 |
850 |
850 |
-1.16% |
5,500 |
2025/7/10 |
852 |
861 |
852 |
860 |
+1.18% |
2,600 |
2025/7/9 |
848 |
859 |
848 |
850 |
+0.35% |
4,000 |
2025/7/8 |
860 |
860 |
843 |
847 |
-2.53% |
15,100 |
2025/7/7 |
891 |
891 |
860 |
869 |
-5.54% |
41,800 |
2025/7/4 |
881 |
920 |
880 |
920 |
+3.02% |
30,400 |
2025/7/3 |
895 |
900 |
893 |
893 |
-0.22% |
2,700 |
2025/7/2 |
896 |
896 |
885 |
895 |
+0.11% |
4,900 |
2025/7/1 |
897 |
897 |
890 |
894 |
-0.45% |
2,900 |
2025/6/30 |
904 |
904 |
890 |
898 |
+1.01% |
3,400 |
2025/6/27 |
873 |
889 |
873 |
889 |
+1.02% |
7,700 |
2025/6/26 |
867 |
885 |
867 |
880 |
+1.50% |
11,200 |
2025/6/25 |
865 |
867 |
856 |
867 |
+0.23% |
5,100 |
2025/6/24 |
860 |
868 |
860 |
865 |
+0.93% |
1,700 |
2025/6/23 |
863 |
865 |
857 |
857 |
-1.38% |
1,400 |
2025/6/20 |
870 |
870 |
861 |
869 |
-0.11% |
1,400 |
2025/6/19 |
868 |
880 |
865 |
870 |
+0.93% |
7,900 |
2025/6/18 |
861 |
864 |
861 |
862 |
-0.58% |
1,100 |
2025/6/17 |
857 |
867 |
857 |
867 |
+0.93% |
1,400 |
2025/6/16 |
868 |
868 |
859 |
859 |
-0.81% |
1,300 |
2025/6/13 |
864 |
874 |
858 |
866 |
+0.58% |
3,800 |
2025/6/12 |
865 |
865 |
861 |
861 |
-0.46% |
900 |
2025/6/11 |
863 |
865 |
857 |
865 |
+0.23% |
1,000 |
2025/6/10 |
856 |
863 |
856 |
863 |
+0.94% |
600 |
2025/6/9 |
862 |
863 |
848 |
855 |
-0.58% |
1,100 |
2025/6/6 |
851 |
860 |
851 |
860 |
+0.23% |
1,100 |
2025/6/5 |
860 |
860 |
847 |
858 |
-0.23% |
1,200 |
2025/6/4 |
863 |
863 |
859 |
860 |
-0.46% |
600 |
2025/6/3 |
868 |
868 |
863 |
864 |
+1.29% |
400 |
2025/6/2 |
871 |
871 |
853 |
853 |
-1.16% |
1,600 |
2025/5/30 |
855 |
863 |
855 |
863 |
+0.47% |
2,700 |
2025/5/29 |
857 |
861 |
857 |
859 |
-0.12% |
1,400 |
2025/5/28 |
863 |
867 |
858 |
860 |
+0.35% |
2,800 |
2025/5/27 |
863 |
868 |
856 |
857 |
-0.12% |
13,500 |
2025/5/26 |
849 |
862 |
849 |
858 |
+1.06% |
1,000 |
2025/5/23 |
841 |
857 |
841 |
849 |
+1.07% |
1,800 |
2025/5/22 |
863 |
863 |
840 |
840 |
-2.21% |
2,600 |
2025/5/21 |
864 |
864 |
854 |
859 |
-0.58% |
800 |
2025/5/20 |
855 |
864 |
847 |
864 |
+2.86% |
1,900 |
2025/5/19 |
861 |
872 |
830 |
840 |
-0.94% |
2,600 |
2025/5/16 |
851 |
874 |
848 |
848 |
-0.70% |
4,300 |
2025/5/15 |
863 |
863 |
848 |
854 |
-2.06% |
1,300 |
2025/5/14 |
864 |
875 |
861 |
872 |
+0.00% |
1,200 |
2025/5/13 |
868 |
874 |
856 |
872 |
+0.23% |
1,000 |
2025/5/12 |
860 |
874 |
842 |
870 |
+1.16% |
6,000 |
2025/5/9 |
863 |
863 |
860 |
860 |
-0.35% |
1,300 |
2025/5/8 |
840 |
863 |
840 |
863 |
+0.94% |
400 |
2025/5/7 |
865 |
865 |
855 |
855 |
+0.00% |
600 |
2025/5/2 |
840 |
855 |
840 |
855 |
+1.54% |
400 |
2025/5/1 |
847 |
847 |
842 |
842 |
-1.86% |
500 |
2025/4/30 |
847 |
858 |
845 |
858 |
+0.47% |
2,000 |
2025/4/28 |
852 |
870 |
848 |
854 |
-0.12% |
4,800 |
2025/4/25 |
830 |
855 |
830 |
855 |
+1.18% |
1,800 |
2025/4/24 |
850 |
850 |
844 |
845 |
-0.59% |
1,300 |
2025/4/23 |
845 |
850 |
845 |
850 |
+1.19% |
1,400 |
2025/4/22 |
838 |
840 |
824 |
840 |
+0.48% |
2,000 |
2025/4/21 |
810 |
836 |
810 |
836 |
+2.58% |
2,900 |
2025/4/18 |
798 |
820 |
798 |
815 |
+2.52% |
1,200 |
2025/4/17 |
790 |
797 |
790 |
795 |
+0.63% |
1,100 |
2025/4/16 |
796 |
796 |
754 |
790 |
-0.25% |
7,000 |
2025/4/15 |
780 |
798 |
780 |
792 |
+1.54% |
5,500 |
2025/4/14 |
755 |
792 |
755 |
780 |
+3.86% |
4,000 |
2025/4/11 |
749 |
751 |
730 |
751 |
+1.35% |
2,700 |
2025/4/10 |
755 |
765 |
739 |
741 |
+2.21% |
8,000 |
2025/4/9 |
714 |
726 |
714 |
725 |
+0.69% |
6,200 |
2025/4/8 |
726 |
732 |
710 |
720 |
+1.27% |
16,300 |
2025/4/7 |
711 |
745 |
711 |
711 |
-17.42% |
55,200 |
2025/4/4 |
852 |
866 |
827 |
861 |
-0.58% |
23,400 |
2025/4/3 |
855 |
873 |
854 |
866 |
-2.15% |
8,300 |
2025/4/2 |
881 |
886 |
872 |
885 |
+0.91% |
4,400 |
2025/4/1 |
860 |
883 |
860 |
877 |
+1.98% |
15,100 |
2025/3/31 |
869 |
869 |
845 |
860 |
-1.26% |
4,500 |
2025/3/28 |
852 |
872 |
852 |
871 |
+3.08% |
5,700 |
2025/3/27 |
870 |
870 |
830 |
845 |
-3.10% |
9,000 |
2025/3/26 |
870 |
875 |
846 |
872 |
-0.46% |
6,200 |
2025/3/25 |
876 |
876 |
869 |
876 |
+0.00% |
3,100 |
2025/3/24 |
884 |
884 |
872 |
876 |
-0.90% |
2,100 |
2025/3/21 |
880 |
884 |
875 |
884 |
+1.61% |
7,500 |
2025/3/19 |
862 |
886 |
862 |
870 |
+0.93% |
22,500 |
2025/3/18 |
864 |
865 |
853 |
862 |
-0.12% |
7,600 |
2025/3/17 |
867 |
867 |
857 |
863 |
+2.01% |
3,700 |
2025/3/14 |
843 |
846 |
843 |
846 |
+0.59% |
2,700 |
2025/3/13 |
851 |
851 |
841 |
841 |
-0.71% |
1,300 |
2025/3/12 |
838 |
847 |
838 |
847 |
+0.71% |
2,000 |
2025/3/11 |
847 |
851 |
841 |
841 |
-0.71% |
500 |
2025/3/10 |
846 |
853 |
845 |
847 |
-0.12% |
600 |
2025/3/7 |
838 |
850 |
838 |
848 |
+0.47% |
1,600 |
2025/3/6 |
850 |
861 |
844 |
844 |
-0.82% |
2,900 |
2025/3/5 |
844 |
851 |
844 |
851 |
+0.59% |
600 |
2025/3/4 |
860 |
860 |
845 |
846 |
-1.17% |
2,300 |
2025/3/3 |
849 |
874 |
849 |
856 |
+1.42% |
4,300 |
2025/2/28 |
843 |
849 |
841 |
844 |
-0.82% |
2,300 |
2025/2/27 |
850 |
851 |
844 |
851 |
+0.47% |
4,200 |
2025/2/26 |
861 |
861 |
845 |
847 |
-1.63% |
3,700 |
2025/2/25 |
856 |
862 |
850 |
861 |
+0.58% |
3,400 |
2025/2/21 |
857 |
857 |
844 |
856 |
-0.12% |
1,300 |
2025/2/20 |
867 |
867 |
830 |
857 |
-2.50% |
17,700 |
2025/2/19 |
880 |
880 |
854 |
879 |
-0.68% |
6,400 |
2025/2/18 |
865 |
885 |
865 |
885 |
+0.57% |
4,000 |
2025/2/17 |
863 |
880 |
849 |
880 |
+1.15% |
11,500 |
2025/2/14 |
851 |
878 |
845 |
870 |
+2.23% |
3,500 |
2025/2/13 |
855 |
855 |
828 |
851 |
-0.47% |
2,500 |
2025/2/12 |
850 |
856 |
815 |
855 |
+0.47% |
8,500 |
2025/2/10 |
852 |
858 |
849 |
851 |
-0.35% |
7,100 |
2025/2/7 |
837 |
858 |
837 |
854 |
+1.91% |
2,600 |
2025/2/6 |
836 |
841 |
836 |
838 |
-0.95% |
3,900 |
2025/2/5 |
831 |
846 |
831 |
846 |
+1.81% |
200 |
2025/2/4 |
836 |
836 |
829 |
831 |
-0.60% |
600 |
|