日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
808 |
808 |
808 |
808 |
+0.62% |
100 |
2025/7/31 |
799 |
803 |
796 |
803 |
+0.50% |
600 |
2025/7/30 |
809 |
809 |
766 |
799 |
-1.11% |
7,400 |
2025/7/29 |
800 |
808 |
800 |
808 |
+0.50% |
800 |
2025/7/28 |
797 |
804 |
797 |
804 |
+0.75% |
1,100 |
2025/7/25 |
798 |
799 |
792 |
798 |
+0.13% |
1,200 |
2025/7/24 |
798 |
798 |
797 |
797 |
-0.99% |
4,100 |
2025/7/23 |
794 |
805 |
794 |
805 |
+1.00% |
200 |
2025/7/22 |
802 |
802 |
797 |
797 |
-0.13% |
600 |
2025/7/18 |
792 |
798 |
792 |
798 |
+0.76% |
600 |
2025/7/17 |
793 |
799 |
792 |
792 |
-0.13% |
1,800 |
2025/7/16 |
797 |
806 |
793 |
793 |
-1.00% |
1,100 |
2025/7/15 |
792 |
801 |
792 |
801 |
+1.14% |
700 |
2025/7/14 |
801 |
801 |
792 |
792 |
-0.75% |
1,100 |
2025/7/11 |
807 |
826 |
794 |
798 |
+0.76% |
9,400 |
2025/7/10 |
808 |
808 |
792 |
792 |
-1.98% |
1,100 |
2025/7/9 |
796 |
808 |
796 |
808 |
+1.51% |
500 |
2025/7/8 |
805 |
805 |
796 |
796 |
+0.00% |
300 |
2025/7/7 |
793 |
804 |
793 |
796 |
-1.49% |
1,800 |
2025/7/4 |
809 |
815 |
808 |
808 |
-0.25% |
800 |
2025/7/3 |
813 |
814 |
810 |
810 |
-0.37% |
1,600 |
2025/7/2 |
815 |
827 |
813 |
813 |
-1.81% |
700 |
2025/6/30 |
819 |
828 |
819 |
828 |
+0.85% |
300 |
2025/6/27 |
830 |
830 |
819 |
821 |
+0.12% |
1,000 |
2025/6/26 |
813 |
826 |
813 |
820 |
-0.12% |
400 |
2025/6/25 |
825 |
825 |
821 |
821 |
+1.36% |
400 |
2025/6/24 |
826 |
826 |
810 |
810 |
-1.10% |
900 |
2025/6/23 |
811 |
819 |
811 |
819 |
-0.85% |
600 |
2025/6/20 |
826 |
826 |
826 |
826 |
-0.12% |
400 |
2025/6/19 |
829 |
831 |
825 |
827 |
-0.96% |
1,500 |
2025/6/18 |
830 |
860 |
830 |
835 |
+3.21% |
7,900 |
2025/6/17 |
809 |
809 |
809 |
809 |
+0.00% |
100 |
2025/6/16 |
806 |
816 |
806 |
809 |
+0.37% |
900 |
2025/6/13 |
810 |
811 |
806 |
806 |
-0.25% |
4,300 |
2025/6/12 |
810 |
810 |
800 |
808 |
-0.25% |
2,800 |
2025/6/11 |
810 |
810 |
810 |
810 |
+0.25% |
500 |
2025/6/10 |
816 |
816 |
808 |
808 |
-0.98% |
500 |
2025/6/9 |
817 |
817 |
816 |
816 |
-0.24% |
500 |
2025/6/6 |
818 |
818 |
818 |
818 |
-0.37% |
200 |
2025/6/5 |
820 |
821 |
820 |
821 |
+0.12% |
700 |
2025/6/4 |
814 |
820 |
814 |
820 |
+0.49% |
900 |
2025/6/3 |
817 |
817 |
816 |
816 |
-0.85% |
400 |
2025/6/2 |
815 |
823 |
815 |
823 |
+1.11% |
300 |
2025/5/30 |
816 |
820 |
814 |
814 |
-0.12% |
2,500 |
2025/5/29 |
818 |
818 |
814 |
815 |
-0.49% |
1,100 |
2025/5/28 |
824 |
824 |
819 |
819 |
+0.00% |
200 |
2025/5/27 |
818 |
824 |
818 |
819 |
-0.36% |
1,100 |
2025/5/26 |
823 |
823 |
820 |
822 |
-0.72% |
500 |
2025/5/23 |
828 |
828 |
828 |
828 |
-0.60% |
1,300 |
2025/5/22 |
826 |
833 |
826 |
833 |
+0.97% |
3,300 |
2025/5/21 |
823 |
830 |
822 |
825 |
-0.36% |
1,300 |
2025/5/20 |
825 |
828 |
823 |
828 |
+0.12% |
500 |
2025/5/19 |
849 |
849 |
821 |
827 |
-1.19% |
3,100 |
2025/5/16 |
824 |
837 |
821 |
837 |
+0.84% |
3,600 |
2025/5/15 |
835 |
840 |
819 |
830 |
+1.22% |
12,100 |
2025/5/14 |
829 |
930 |
806 |
820 |
-7.24% |
106,200 |
2025/5/13 |
822 |
955 |
812 |
884 |
+9.14% |
226,300 |
2025/5/12 |
810 |
810 |
810 |
810 |
+1.89% |
200 |
2025/5/9 |
805 |
805 |
795 |
795 |
-0.38% |
800 |
2025/5/8 |
797 |
798 |
797 |
798 |
-0.37% |
200 |
2025/5/7 |
807 |
809 |
792 |
801 |
-0.50% |
2,100 |
2025/5/2 |
805 |
805 |
804 |
805 |
-0.25% |
800 |
2025/5/1 |
790 |
809 |
780 |
807 |
-0.37% |
7,300 |
2025/4/30 |
802 |
811 |
802 |
810 |
+1.00% |
3,900 |
2025/4/28 |
800 |
802 |
800 |
802 |
+0.25% |
500 |
2025/4/25 |
785 |
802 |
785 |
800 |
+0.76% |
2,500 |
2025/4/24 |
794 |
794 |
794 |
794 |
+0.00% |
300 |
2025/4/23 |
795 |
796 |
794 |
794 |
+0.63% |
1,000 |
2025/4/22 |
776 |
789 |
776 |
789 |
+1.41% |
600 |
2025/4/21 |
776 |
778 |
776 |
778 |
-0.51% |
500 |
2025/4/18 |
789 |
790 |
782 |
782 |
+0.39% |
1,500 |
2025/4/17 |
779 |
779 |
779 |
779 |
+0.65% |
200 |
2025/4/16 |
776 |
780 |
774 |
774 |
-0.64% |
5,900 |
2025/4/15 |
755 |
779 |
755 |
779 |
+1.17% |
400 |
2025/4/14 |
772 |
772 |
770 |
770 |
+2.94% |
300 |
2025/4/11 |
730 |
748 |
730 |
748 |
-0.40% |
700 |
2025/4/10 |
770 |
781 |
751 |
751 |
+3.59% |
1,600 |
2025/4/9 |
721 |
725 |
721 |
725 |
-2.29% |
1,900 |
2025/4/8 |
714 |
749 |
714 |
742 |
+4.95% |
5,300 |
2025/4/7 |
732 |
758 |
705 |
707 |
-4.72% |
13,700 |
2025/4/4 |
759 |
763 |
733 |
742 |
-3.64% |
5,400 |
2025/4/3 |
780 |
780 |
750 |
770 |
-2.53% |
6,700 |
2025/4/2 |
804 |
804 |
790 |
790 |
-1.74% |
3,700 |
2025/4/1 |
804 |
804 |
804 |
804 |
+0.00% |
600 |
2025/3/31 |
804 |
810 |
804 |
804 |
-0.74% |
600 |
2025/3/28 |
807 |
810 |
798 |
810 |
+0.25% |
900 |
2025/3/27 |
812 |
812 |
807 |
808 |
-0.49% |
800 |
2025/3/26 |
813 |
813 |
812 |
812 |
-0.25% |
300 |
2025/3/25 |
812 |
814 |
800 |
814 |
+0.25% |
2,300 |
2025/3/24 |
808 |
812 |
805 |
812 |
+0.50% |
3,200 |
2025/3/21 |
805 |
810 |
805 |
808 |
+0.37% |
3,400 |
2025/3/19 |
805 |
805 |
805 |
805 |
+0.00% |
500 |
2025/3/18 |
806 |
806 |
805 |
805 |
+0.12% |
500 |
2025/3/17 |
803 |
810 |
803 |
804 |
+0.12% |
1,800 |
2025/3/14 |
805 |
805 |
803 |
803 |
+0.00% |
700 |
2025/3/13 |
802 |
803 |
802 |
803 |
-0.74% |
800 |
2025/3/12 |
801 |
809 |
801 |
809 |
+0.62% |
2,000 |
2025/3/11 |
810 |
810 |
801 |
804 |
-0.74% |
1,400 |
2025/3/10 |
807 |
816 |
807 |
810 |
+0.87% |
3,800 |
2025/3/7 |
812 |
812 |
803 |
803 |
-1.11% |
600 |
2025/3/6 |
803 |
812 |
801 |
812 |
+0.87% |
9,600 |
2025/3/5 |
807 |
807 |
801 |
805 |
+0.62% |
400 |
2025/3/4 |
810 |
810 |
800 |
800 |
-0.50% |
900 |
2025/3/3 |
817 |
817 |
804 |
804 |
+0.25% |
300 |
2025/2/28 |
799 |
802 |
799 |
802 |
+0.00% |
1,400 |
2025/2/27 |
800 |
802 |
799 |
802 |
+0.38% |
1,800 |
2025/2/26 |
803 |
803 |
799 |
799 |
-0.12% |
1,300 |
2025/2/25 |
802 |
806 |
795 |
800 |
-1.60% |
2,400 |
2025/2/21 |
805 |
813 |
805 |
813 |
+0.87% |
5,200 |
2025/2/20 |
813 |
813 |
806 |
806 |
-0.86% |
2,300 |
2025/2/19 |
813 |
823 |
808 |
813 |
+0.00% |
4,300 |
2025/2/18 |
820 |
820 |
813 |
813 |
-0.85% |
1,400 |
2025/2/17 |
812 |
827 |
811 |
820 |
+0.99% |
2,200 |
2025/2/14 |
811 |
843 |
810 |
812 |
+0.00% |
7,400 |
2025/2/13 |
811 |
843 |
810 |
812 |
-1.10% |
10,100 |
2025/2/12 |
813 |
824 |
810 |
821 |
+1.36% |
8,500 |
2025/2/10 |
817 |
819 |
810 |
810 |
+0.75% |
3,300 |
2025/2/7 |
795 |
812 |
795 |
804 |
+1.13% |
4,800 |
2025/2/6 |
799 |
799 |
795 |
795 |
+0.00% |
1,100 |
2025/2/5 |
789 |
795 |
788 |
795 |
+0.89% |
2,400 |
2025/2/4 |
781 |
790 |
781 |
788 |
+0.90% |
1,700 |
2025/2/3 |
779 |
787 |
777 |
781 |
-0.13% |
8,300 |
2025/1/31 |
784 |
784 |
781 |
782 |
+0.51% |
4,000 |
|