日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
831 |
850 |
819 |
839 |
+0.96% |
73,100 |
2025/7/31 |
825 |
832 |
818 |
831 |
+0.48% |
36,500 |
2025/7/30 |
815 |
837 |
813 |
827 |
+1.60% |
35,800 |
2025/7/29 |
817 |
846 |
797 |
814 |
+0.37% |
78,200 |
2025/7/28 |
814 |
820 |
800 |
811 |
-0.25% |
41,600 |
2025/7/25 |
797 |
814 |
781 |
813 |
+2.01% |
46,400 |
2025/7/24 |
813 |
823 |
793 |
797 |
-1.85% |
66,700 |
2025/7/23 |
827 |
839 |
811 |
812 |
-1.58% |
57,400 |
2025/7/22 |
828 |
835 |
807 |
825 |
-0.84% |
91,300 |
2025/7/18 |
873 |
882 |
832 |
832 |
-5.67% |
211,000 |
2025/7/17 |
884 |
916 |
862 |
882 |
-0.90% |
523,000 |
2025/7/16 |
890 |
890 |
839 |
890 |
+20.27% |
1,282,000 |
2025/7/15 |
728 |
750 |
698 |
740 |
+1.51% |
191,700 |
2025/7/14 |
728 |
736 |
712 |
729 |
+0.14% |
55,100 |
2025/7/11 |
721 |
728 |
715 |
728 |
+1.25% |
9,700 |
2025/7/10 |
737 |
747 |
711 |
719 |
-1.51% |
32,400 |
2025/7/9 |
719 |
732 |
714 |
730 |
+2.24% |
13,200 |
2025/7/8 |
708 |
718 |
708 |
714 |
+0.85% |
6,100 |
2025/7/7 |
711 |
724 |
703 |
708 |
+0.00% |
13,900 |
2025/7/4 |
700 |
722 |
697 |
708 |
+2.61% |
23,100 |
2025/7/3 |
708 |
721 |
672 |
690 |
-2.82% |
35,700 |
2025/7/2 |
711 |
723 |
705 |
710 |
-1.25% |
28,300 |
2025/7/1 |
732 |
753 |
719 |
719 |
-1.51% |
26,900 |
2025/6/30 |
746 |
750 |
724 |
730 |
-1.75% |
21,600 |
2025/6/27 |
739 |
755 |
739 |
743 |
+0.68% |
14,900 |
2025/6/26 |
750 |
762 |
733 |
738 |
-0.94% |
64,100 |
2025/6/25 |
741 |
745 |
720 |
745 |
-0.53% |
54,800 |
2025/6/24 |
705 |
749 |
701 |
749 |
+6.24% |
48,300 |
2025/6/23 |
712 |
714 |
696 |
705 |
-0.98% |
22,500 |
2025/6/20 |
726 |
732 |
711 |
712 |
-1.79% |
26,600 |
2025/6/19 |
721 |
734 |
718 |
725 |
+0.42% |
45,100 |
2025/6/18 |
724 |
725 |
711 |
722 |
-0.41% |
34,300 |
2025/6/17 |
710 |
725 |
710 |
725 |
+3.28% |
37,900 |
2025/6/16 |
686 |
710 |
681 |
702 |
+3.85% |
42,200 |
2025/6/13 |
699 |
700 |
676 |
676 |
-3.70% |
23,500 |
2025/6/12 |
700 |
705 |
696 |
702 |
+0.00% |
13,800 |
2025/6/11 |
699 |
706 |
689 |
702 |
+1.59% |
21,600 |
2025/6/10 |
674 |
697 |
674 |
691 |
+2.07% |
22,500 |
2025/6/9 |
683 |
685 |
671 |
677 |
+0.59% |
17,400 |
2025/6/6 |
682 |
682 |
673 |
673 |
-1.32% |
14,300 |
2025/6/5 |
687 |
688 |
678 |
682 |
-0.73% |
16,300 |
2025/6/4 |
687 |
699 |
687 |
687 |
+0.29% |
17,500 |
2025/6/3 |
702 |
702 |
680 |
685 |
-1.44% |
17,300 |
2025/6/2 |
701 |
718 |
695 |
695 |
-0.86% |
20,600 |
2025/5/30 |
698 |
729 |
692 |
701 |
+1.89% |
66,800 |
2025/5/29 |
685 |
704 |
685 |
688 |
+1.93% |
32,500 |
2025/5/28 |
689 |
691 |
675 |
675 |
-0.59% |
14,500 |
2025/5/27 |
676 |
682 |
666 |
679 |
-0.44% |
15,900 |
2025/5/26 |
679 |
690 |
676 |
682 |
+1.64% |
35,000 |
2025/5/23 |
671 |
675 |
662 |
671 |
+1.05% |
11,900 |
2025/5/22 |
670 |
685 |
662 |
664 |
-1.04% |
39,900 |
2025/5/21 |
700 |
700 |
669 |
671 |
-3.31% |
52,000 |
2025/5/20 |
710 |
710 |
691 |
694 |
-1.56% |
27,800 |
2025/5/19 |
702 |
705 |
679 |
705 |
-1.12% |
44,100 |
2025/5/16 |
663 |
716 |
663 |
713 |
+8.03% |
135,900 |
2025/5/15 |
665 |
667 |
652 |
660 |
+0.15% |
38,500 |
2025/5/14 |
670 |
674 |
651 |
659 |
-1.79% |
25,300 |
2025/5/13 |
665 |
675 |
653 |
671 |
+3.55% |
32,600 |
2025/5/12 |
662 |
662 |
647 |
648 |
-2.11% |
22,900 |
2025/5/9 |
669 |
672 |
658 |
662 |
-0.90% |
26,400 |
2025/5/8 |
672 |
673 |
651 |
668 |
-0.60% |
22,400 |
2025/5/7 |
663 |
686 |
663 |
672 |
+1.05% |
16,100 |
2025/5/2 |
667 |
683 |
662 |
665 |
-0.45% |
21,900 |
2025/5/1 |
697 |
697 |
665 |
668 |
-3.19% |
16,400 |
2025/4/30 |
669 |
690 |
656 |
690 |
+3.14% |
31,100 |
2025/4/28 |
674 |
690 |
667 |
669 |
-1.91% |
32,700 |
2025/4/25 |
682 |
690 |
675 |
682 |
-0.87% |
29,400 |
2025/4/24 |
700 |
700 |
684 |
688 |
-1.29% |
30,300 |
2025/4/23 |
720 |
720 |
687 |
697 |
-0.29% |
39,200 |
2025/4/22 |
716 |
729 |
696 |
699 |
-0.99% |
56,200 |
2025/4/21 |
705 |
728 |
696 |
706 |
+0.14% |
82,600 |
2025/4/18 |
670 |
713 |
655 |
705 |
+5.54% |
85,100 |
2025/4/17 |
640 |
671 |
629 |
668 |
+4.38% |
29,900 |
2025/4/16 |
668 |
668 |
640 |
640 |
-4.19% |
34,800 |
2025/4/15 |
641 |
675 |
621 |
668 |
+1.06% |
114,600 |
2025/4/14 |
649 |
698 |
647 |
661 |
+3.77% |
143,700 |
2025/4/11 |
579 |
637 |
570 |
637 |
+10.02% |
57,200 |
2025/4/10 |
614 |
614 |
568 |
579 |
+5.46% |
26,900 |
2025/4/9 |
510 |
552 |
509 |
549 |
+3.98% |
42,800 |
2025/4/8 |
545 |
547 |
508 |
528 |
+9.77% |
26,100 |
2025/4/7 |
501 |
538 |
478 |
481 |
-16.78% |
86,900 |
2025/4/4 |
609 |
609 |
555 |
578 |
-7.22% |
83,900 |
2025/4/3 |
615 |
630 |
615 |
623 |
-4.30% |
13,500 |
2025/4/2 |
636 |
651 |
621 |
651 |
+1.09% |
23,000 |
2025/4/1 |
639 |
658 |
636 |
644 |
+0.47% |
16,000 |
2025/3/31 |
655 |
656 |
635 |
641 |
-2.73% |
29,500 |
2025/3/28 |
675 |
675 |
657 |
659 |
-1.93% |
13,000 |
2025/3/27 |
677 |
680 |
646 |
672 |
-2.18% |
33,200 |
2025/3/26 |
651 |
687 |
650 |
687 |
+7.18% |
58,400 |
2025/3/25 |
656 |
658 |
640 |
641 |
-2.14% |
43,000 |
2025/3/24 |
669 |
671 |
638 |
655 |
-1.50% |
46,500 |
2025/3/21 |
686 |
710 |
650 |
665 |
-1.63% |
344,900 |
2025/3/19 |
676 |
676 |
676 |
676 |
+17.36% |
24,200 |
2025/3/18 |
560 |
580 |
560 |
576 |
+3.60% |
88,000 |
2025/3/17 |
548 |
560 |
547 |
556 |
+1.28% |
15,300 |
2025/3/14 |
543 |
556 |
543 |
549 |
+0.37% |
10,600 |
2025/3/13 |
538 |
548 |
530 |
547 |
+1.67% |
12,800 |
2025/3/12 |
532 |
551 |
527 |
538 |
+2.48% |
18,700 |
2025/3/11 |
531 |
535 |
515 |
525 |
-3.67% |
37,500 |
2025/3/10 |
550 |
550 |
540 |
545 |
-0.73% |
11,400 |
2025/3/7 |
571 |
571 |
533 |
549 |
-3.35% |
39,200 |
2025/3/6 |
578 |
579 |
560 |
568 |
-1.73% |
11,800 |
2025/3/5 |
565 |
582 |
559 |
578 |
-0.34% |
15,700 |
2025/3/4 |
595 |
601 |
562 |
580 |
-3.81% |
31,200 |
2025/3/3 |
598 |
610 |
587 |
603 |
+2.55% |
23,400 |
2025/2/28 |
597 |
600 |
566 |
588 |
-1.51% |
26,600 |
2025/2/27 |
588 |
607 |
582 |
597 |
+1.53% |
30,600 |
2025/2/26 |
592 |
593 |
568 |
588 |
+0.51% |
14,300 |
2025/2/25 |
559 |
589 |
558 |
585 |
+3.36% |
37,200 |
2025/2/21 |
573 |
573 |
557 |
566 |
+0.53% |
11,000 |
2025/2/20 |
582 |
582 |
555 |
563 |
-2.93% |
17,900 |
2025/2/19 |
566 |
580 |
558 |
580 |
+3.20% |
26,200 |
2025/2/18 |
555 |
562 |
553 |
562 |
+0.36% |
7,500 |
2025/2/17 |
558 |
567 |
551 |
560 |
+0.36% |
9,700 |
2025/2/14 |
554 |
562 |
552 |
558 |
-0.71% |
19,200 |
2025/2/13 |
571 |
571 |
560 |
562 |
-0.53% |
5,300 |
2025/2/12 |
575 |
575 |
565 |
565 |
+0.00% |
5,200 |
2025/2/10 |
573 |
579 |
555 |
565 |
-1.74% |
14,600 |
2025/2/7 |
580 |
585 |
572 |
575 |
-0.17% |
9,700 |
2025/2/6 |
561 |
584 |
561 |
576 |
+2.86% |
16,200 |
2025/2/5 |
558 |
560 |
547 |
560 |
+0.90% |
11,000 |
2025/2/4 |
538 |
556 |
534 |
555 |
+3.93% |
16,000 |
2025/2/3 |
530 |
544 |
528 |
534 |
-2.73% |
14,700 |
|