日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
414 |
422 |
414 |
420 |
+1.20% |
54,700 |
2025/7/31 |
412 |
417 |
412 |
415 |
+0.73% |
53,200 |
2025/7/30 |
408 |
416 |
408 |
412 |
+0.73% |
68,200 |
2025/7/29 |
407 |
412 |
407 |
409 |
-0.97% |
203,800 |
2025/7/28 |
404 |
416 |
404 |
413 |
+6.72% |
373,000 |
2025/7/25 |
387 |
387 |
384 |
387 |
-0.77% |
3,600 |
2025/7/24 |
376 |
390 |
376 |
390 |
+4.00% |
19,600 |
2025/7/23 |
369 |
375 |
369 |
375 |
+1.08% |
2,000 |
2025/7/22 |
370 |
371 |
369 |
371 |
+0.00% |
2,100 |
2025/7/18 |
369 |
371 |
369 |
371 |
+0.82% |
2,200 |
2025/7/17 |
369 |
371 |
366 |
368 |
-0.81% |
2,500 |
2025/7/16 |
366 |
371 |
366 |
371 |
+1.37% |
2,700 |
2025/7/15 |
364 |
368 |
364 |
366 |
+0.27% |
2,300 |
2025/7/14 |
365 |
367 |
364 |
365 |
+0.00% |
2,600 |
2025/7/11 |
368 |
370 |
363 |
365 |
-0.82% |
11,400 |
2025/7/10 |
370 |
370 |
367 |
368 |
-1.08% |
5,400 |
2025/7/9 |
371 |
373 |
371 |
372 |
+0.27% |
2,600 |
2025/7/8 |
363 |
371 |
363 |
371 |
+2.49% |
2,100 |
2025/7/7 |
364 |
366 |
359 |
362 |
+0.28% |
10,200 |
2025/7/4 |
370 |
370 |
361 |
361 |
-2.17% |
12,100 |
2025/7/3 |
364 |
417 |
357 |
369 |
+1.65% |
185,300 |
2025/7/2 |
363 |
366 |
363 |
363 |
+0.00% |
1,400 |
2025/7/1 |
370 |
371 |
363 |
363 |
-1.63% |
9,800 |
2025/6/30 |
377 |
377 |
352 |
369 |
-1.86% |
66,800 |
2025/6/27 |
371 |
388 |
371 |
376 |
+2.17% |
9,300 |
2025/6/26 |
384 |
384 |
366 |
368 |
-4.17% |
54,800 |
2025/6/25 |
386 |
386 |
381 |
384 |
-1.03% |
3,700 |
2025/6/24 |
385 |
388 |
382 |
388 |
+1.04% |
1,500 |
2025/6/23 |
381 |
388 |
381 |
384 |
+0.00% |
5,300 |
2025/6/20 |
388 |
388 |
382 |
384 |
-1.54% |
9,500 |
2025/6/19 |
388 |
394 |
387 |
390 |
+0.26% |
16,000 |
2025/6/18 |
404 |
404 |
385 |
389 |
-4.19% |
34,400 |
2025/6/17 |
405 |
407 |
381 |
406 |
+0.00% |
27,800 |
2025/6/16 |
387 |
410 |
387 |
406 |
-0.49% |
24,700 |
2025/6/13 |
394 |
416 |
394 |
408 |
+3.82% |
37,900 |
2025/6/12 |
396 |
396 |
392 |
393 |
-1.01% |
1,800 |
2025/6/11 |
395 |
397 |
393 |
397 |
+0.51% |
3,700 |
2025/6/10 |
388 |
395 |
388 |
395 |
+1.80% |
2,600 |
2025/6/9 |
390 |
390 |
387 |
388 |
-0.51% |
4,100 |
2025/6/6 |
390 |
395 |
388 |
390 |
+0.78% |
4,900 |
2025/6/5 |
387 |
387 |
386 |
387 |
-0.77% |
400 |
2025/6/4 |
388 |
391 |
387 |
390 |
+0.52% |
1,000 |
2025/6/3 |
388 |
389 |
386 |
388 |
+0.00% |
2,000 |
2025/6/2 |
390 |
390 |
387 |
388 |
-0.51% |
3,800 |
2025/5/30 |
387 |
394 |
387 |
390 |
-0.26% |
2,700 |
2025/5/29 |
390 |
394 |
388 |
391 |
-0.51% |
7,300 |
2025/5/28 |
389 |
394 |
389 |
393 |
+1.03% |
3,800 |
2025/5/27 |
385 |
390 |
385 |
389 |
+0.78% |
1,700 |
2025/5/26 |
388 |
388 |
386 |
386 |
-0.26% |
1,500 |
2025/5/23 |
388 |
394 |
387 |
387 |
+0.00% |
11,000 |
2025/5/22 |
380 |
391 |
380 |
387 |
+1.57% |
3,700 |
2025/5/21 |
384 |
387 |
381 |
381 |
-0.78% |
5,700 |
2025/5/20 |
374 |
385 |
374 |
384 |
+2.67% |
8,700 |
2025/5/19 |
374 |
379 |
374 |
374 |
-0.27% |
3,400 |
2025/5/16 |
378 |
378 |
375 |
375 |
-0.79% |
4,500 |
2025/5/15 |
377 |
379 |
374 |
378 |
+0.27% |
8,100 |
2025/5/14 |
380 |
380 |
376 |
377 |
-0.79% |
5,100 |
2025/5/13 |
378 |
385 |
378 |
380 |
+0.80% |
8,000 |
2025/5/12 |
382 |
388 |
377 |
377 |
+0.00% |
7,600 |
2025/5/9 |
377 |
381 |
377 |
377 |
+0.27% |
2,500 |
2025/5/8 |
375 |
380 |
375 |
376 |
-1.57% |
4,300 |
2025/5/7 |
374 |
385 |
372 |
382 |
+2.96% |
16,700 |
2025/5/2 |
378 |
385 |
365 |
371 |
-1.07% |
51,100 |
2025/5/1 |
403 |
403 |
369 |
375 |
-7.18% |
116,600 |
2025/4/30 |
457 |
457 |
400 |
404 |
-12.17% |
154,300 |
2025/4/28 |
389 |
460 |
379 |
460 |
+12.20% |
239,600 |
2025/4/25 |
400 |
421 |
399 |
410 |
-1.20% |
22,100 |
2025/4/24 |
429 |
429 |
397 |
415 |
+0.24% |
73,300 |
2025/4/23 |
349 |
414 |
349 |
414 |
+18.97% |
255,900 |
2025/4/22 |
365 |
374 |
342 |
348 |
-0.29% |
92,000 |
2025/4/21 |
352 |
374 |
342 |
349 |
-1.13% |
57,700 |
2025/4/18 |
342 |
353 |
342 |
353 |
+3.22% |
2,400 |
2025/4/17 |
342 |
344 |
341 |
342 |
-0.87% |
2,800 |
2025/4/16 |
348 |
349 |
344 |
345 |
-1.15% |
2,600 |
2025/4/15 |
340 |
351 |
340 |
349 |
+2.65% |
5,800 |
2025/4/14 |
343 |
347 |
340 |
340 |
-1.73% |
8,100 |
2025/4/11 |
343 |
350 |
337 |
346 |
+0.29% |
32,200 |
2025/4/10 |
354 |
362 |
341 |
345 |
+2.99% |
15,100 |
2025/4/9 |
335 |
338 |
325 |
335 |
+1.52% |
12,700 |
2025/4/8 |
337 |
347 |
330 |
330 |
+0.61% |
28,200 |
2025/4/7 |
332 |
340 |
325 |
328 |
-7.87% |
21,100 |
2025/4/4 |
364 |
369 |
351 |
356 |
-6.07% |
16,000 |
2025/4/3 |
384 |
384 |
368 |
379 |
-2.82% |
30,700 |
2025/4/2 |
381 |
400 |
365 |
390 |
+3.72% |
59,500 |
2025/4/1 |
379 |
379 |
361 |
376 |
+5.92% |
69,700 |
2025/3/31 |
364 |
370 |
351 |
355 |
-2.74% |
32,300 |
2025/3/28 |
356 |
365 |
349 |
365 |
+3.69% |
26,400 |
2025/3/27 |
352 |
352 |
349 |
352 |
+0.28% |
5,200 |
2025/3/26 |
357 |
360 |
350 |
351 |
-1.40% |
9,700 |
2025/3/25 |
350 |
356 |
348 |
356 |
+1.71% |
31,400 |
2025/3/24 |
347 |
350 |
346 |
350 |
+2.04% |
9,800 |
2025/3/21 |
342 |
346 |
342 |
343 |
+0.00% |
5,300 |
2025/3/19 |
341 |
344 |
341 |
343 |
+0.59% |
1,400 |
2025/3/18 |
342 |
345 |
341 |
341 |
+0.00% |
2,900 |
2025/3/17 |
344 |
344 |
341 |
341 |
-1.16% |
9,900 |
2025/3/14 |
348 |
353 |
340 |
345 |
-4.43% |
29,200 |
2025/3/13 |
361 |
365 |
354 |
361 |
+0.28% |
29,900 |
2025/3/12 |
361 |
365 |
357 |
360 |
-0.28% |
3,900 |
2025/3/11 |
358 |
364 |
356 |
361 |
-1.10% |
8,600 |
2025/3/10 |
363 |
367 |
358 |
365 |
+1.96% |
24,700 |
2025/3/7 |
352 |
362 |
349 |
358 |
-0.28% |
15,100 |
2025/3/6 |
353 |
365 |
350 |
359 |
+3.76% |
36,000 |
2025/3/5 |
353 |
355 |
342 |
346 |
-0.57% |
17,600 |
2025/3/4 |
349 |
350 |
346 |
348 |
+0.29% |
3,800 |
2025/3/3 |
350 |
353 |
345 |
347 |
+0.00% |
6,800 |
2025/2/28 |
345 |
349 |
342 |
347 |
-0.29% |
4,000 |
2025/2/27 |
348 |
349 |
344 |
348 |
-0.29% |
700 |
2025/2/26 |
350 |
350 |
344 |
349 |
-0.29% |
1,700 |
2025/2/25 |
345 |
350 |
345 |
350 |
+0.29% |
1,500 |
2025/2/21 |
348 |
349 |
340 |
349 |
-0.85% |
9,300 |
2025/2/20 |
351 |
354 |
346 |
352 |
+2.03% |
12,100 |
2025/2/19 |
353 |
353 |
344 |
345 |
-3.90% |
18,700 |
2025/2/18 |
360 |
360 |
345 |
359 |
+0.84% |
20,500 |
2025/2/17 |
352 |
363 |
352 |
356 |
+1.14% |
22,300 |
2025/2/14 |
339 |
352 |
336 |
352 |
+6.34% |
29,900 |
2025/2/13 |
326 |
334 |
326 |
331 |
+1.22% |
6,000 |
2025/2/12 |
326 |
330 |
326 |
327 |
+0.31% |
4,400 |
2025/2/10 |
321 |
327 |
318 |
326 |
+0.62% |
10,800 |
2025/2/7 |
321 |
324 |
313 |
324 |
+0.93% |
10,000 |
2025/2/6 |
318 |
321 |
316 |
321 |
+0.94% |
4,200 |
2025/2/5 |
319 |
321 |
318 |
318 |
+0.00% |
7,600 |
2025/2/4 |
318 |
322 |
315 |
318 |
+0.63% |
10,200 |
2025/2/3 |
323 |
323 |
313 |
316 |
-1.25% |
13,900 |
|