日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
918 |
928 |
918 |
925 |
+0.76% |
5,500 |
2025/7/31 |
913 |
918 |
911 |
918 |
+0.44% |
2,800 |
2025/7/30 |
910 |
915 |
906 |
914 |
+0.44% |
2,100 |
2025/7/29 |
906 |
919 |
904 |
910 |
+1.22% |
5,200 |
2025/7/28 |
885 |
899 |
885 |
899 |
+2.04% |
3,100 |
2025/7/25 |
865 |
881 |
865 |
881 |
+1.85% |
1,100 |
2025/7/24 |
867 |
872 |
865 |
865 |
-0.23% |
5,100 |
2025/7/23 |
877 |
877 |
865 |
867 |
-1.37% |
3,300 |
2025/7/22 |
880 |
883 |
876 |
879 |
-0.11% |
2,300 |
2025/7/18 |
879 |
880 |
871 |
880 |
+0.57% |
1,400 |
2025/7/17 |
867 |
875 |
867 |
875 |
+0.57% |
1,500 |
2025/7/16 |
870 |
870 |
866 |
870 |
+0.35% |
700 |
2025/7/15 |
870 |
870 |
866 |
867 |
-0.34% |
1,600 |
2025/7/14 |
863 |
870 |
860 |
870 |
+0.81% |
2,500 |
2025/7/11 |
864 |
870 |
863 |
863 |
-0.23% |
900 |
2025/7/10 |
867 |
867 |
863 |
865 |
-0.46% |
400 |
2025/7/9 |
863 |
869 |
858 |
869 |
-0.11% |
1,700 |
2025/7/8 |
878 |
878 |
864 |
870 |
+0.81% |
1,500 |
2025/7/7 |
867 |
871 |
863 |
863 |
-0.80% |
2,000 |
2025/7/4 |
870 |
878 |
865 |
870 |
-0.23% |
2,600 |
2025/7/3 |
887 |
887 |
869 |
872 |
-0.80% |
3,600 |
2025/7/2 |
879 |
879 |
868 |
879 |
+0.00% |
1,700 |
2025/7/1 |
882 |
882 |
870 |
879 |
-0.11% |
1,000 |
2025/6/30 |
885 |
885 |
853 |
880 |
-0.56% |
3,400 |
2025/6/27 |
886 |
887 |
874 |
885 |
+1.96% |
3,800 |
2025/6/26 |
854 |
881 |
852 |
868 |
+1.28% |
6,500 |
2025/6/25 |
869 |
881 |
852 |
857 |
-0.12% |
17,100 |
2025/6/24 |
852 |
860 |
852 |
858 |
+0.82% |
8,700 |
2025/6/23 |
855 |
859 |
848 |
851 |
-1.16% |
4,100 |
2025/6/20 |
862 |
864 |
854 |
861 |
-0.12% |
3,500 |
2025/6/19 |
878 |
883 |
862 |
862 |
-1.26% |
2,600 |
2025/6/18 |
895 |
895 |
865 |
873 |
-2.46% |
10,500 |
2025/6/17 |
889 |
903 |
885 |
895 |
-0.33% |
1,700 |
2025/6/16 |
897 |
900 |
883 |
898 |
-0.11% |
2,100 |
2025/6/13 |
897 |
904 |
893 |
899 |
-1.21% |
2,000 |
2025/6/12 |
905 |
910 |
900 |
910 |
-0.22% |
2,700 |
2025/6/11 |
907 |
912 |
902 |
912 |
-0.11% |
3,100 |
2025/6/10 |
913 |
913 |
904 |
913 |
+0.00% |
2,100 |
2025/6/9 |
913 |
914 |
902 |
913 |
+1.44% |
3,600 |
2025/6/6 |
914 |
914 |
900 |
900 |
-0.66% |
400 |
2025/6/5 |
906 |
906 |
900 |
906 |
+0.00% |
1,100 |
2025/6/4 |
905 |
913 |
905 |
906 |
-0.33% |
1,700 |
2025/6/3 |
908 |
915 |
903 |
909 |
-0.66% |
1,200 |
2025/6/2 |
907 |
915 |
900 |
915 |
+0.44% |
5,100 |
2025/5/30 |
895 |
914 |
895 |
911 |
+0.66% |
4,900 |
2025/5/29 |
911 |
911 |
883 |
905 |
+1.00% |
1,600 |
2025/5/28 |
917 |
917 |
896 |
896 |
-0.67% |
3,300 |
2025/5/27 |
902 |
906 |
894 |
902 |
+0.22% |
3,600 |
2025/5/26 |
873 |
900 |
873 |
900 |
+3.57% |
2,600 |
2025/5/23 |
876 |
891 |
855 |
869 |
-0.80% |
2,700 |
2025/5/22 |
868 |
877 |
861 |
876 |
-0.11% |
1,900 |
2025/5/21 |
891 |
892 |
874 |
877 |
-1.46% |
5,400 |
2025/5/20 |
895 |
896 |
890 |
890 |
-1.00% |
2,600 |
2025/5/19 |
900 |
913 |
891 |
899 |
-0.11% |
7,200 |
2025/5/16 |
910 |
910 |
887 |
900 |
-0.44% |
7,700 |
2025/5/15 |
892 |
933 |
890 |
904 |
+0.44% |
30,500 |
2025/5/14 |
906 |
909 |
880 |
900 |
+0.11% |
13,500 |
2025/5/13 |
883 |
899 |
865 |
899 |
+5.27% |
16,200 |
2025/5/12 |
844 |
865 |
844 |
854 |
+1.18% |
6,900 |
2025/5/9 |
842 |
849 |
842 |
844 |
+0.24% |
1,700 |
2025/5/8 |
846 |
848 |
842 |
842 |
-0.47% |
1,600 |
2025/5/7 |
837 |
850 |
837 |
846 |
+0.00% |
3,000 |
2025/5/2 |
850 |
850 |
831 |
846 |
+0.24% |
1,400 |
2025/5/1 |
860 |
865 |
840 |
844 |
-1.17% |
4,300 |
2025/4/30 |
873 |
873 |
847 |
854 |
+0.12% |
5,600 |
2025/4/28 |
837 |
855 |
837 |
853 |
+1.31% |
1,600 |
2025/4/25 |
843 |
844 |
834 |
842 |
+0.12% |
2,000 |
2025/4/24 |
826 |
889 |
826 |
841 |
+2.19% |
11,500 |
2025/4/23 |
814 |
823 |
814 |
823 |
+1.73% |
3,200 |
2025/4/22 |
809 |
809 |
805 |
809 |
+0.00% |
1,900 |
2025/4/21 |
804 |
809 |
791 |
809 |
+1.63% |
5,800 |
2025/4/18 |
777 |
799 |
777 |
796 |
+2.05% |
3,700 |
2025/4/17 |
780 |
790 |
780 |
780 |
+1.83% |
1,300 |
2025/4/16 |
778 |
778 |
761 |
766 |
-3.40% |
3,100 |
2025/4/15 |
773 |
806 |
771 |
793 |
-0.88% |
2,700 |
2025/4/14 |
790 |
813 |
790 |
800 |
+2.56% |
900 |
2025/4/11 |
785 |
789 |
769 |
780 |
-2.50% |
2,000 |
2025/4/10 |
819 |
819 |
787 |
800 |
+1.91% |
1,100 |
2025/4/9 |
770 |
785 |
761 |
785 |
+1.68% |
2,900 |
2025/4/8 |
780 |
781 |
752 |
772 |
+7.22% |
3,300 |
2025/4/7 |
700 |
730 |
700 |
720 |
-8.05% |
17,600 |
2025/4/4 |
768 |
789 |
736 |
783 |
-1.88% |
8,400 |
2025/4/3 |
796 |
800 |
770 |
798 |
-0.62% |
4,800 |
2025/4/2 |
829 |
829 |
803 |
803 |
-3.25% |
1,300 |
2025/4/1 |
838 |
838 |
806 |
830 |
-0.95% |
4,000 |
2025/3/28 |
824 |
839 |
824 |
838 |
+0.48% |
2,200 |
2025/3/27 |
835 |
835 |
817 |
834 |
-0.24% |
2,500 |
2025/3/26 |
846 |
846 |
836 |
836 |
-0.24% |
900 |
2025/3/25 |
848 |
848 |
835 |
838 |
-1.18% |
1,700 |
2025/3/24 |
849 |
852 |
842 |
848 |
-0.12% |
1,400 |
2025/3/21 |
840 |
851 |
837 |
849 |
+0.00% |
2,900 |
2025/3/19 |
837 |
849 |
837 |
849 |
+0.24% |
1,300 |
2025/3/18 |
848 |
850 |
847 |
847 |
+0.12% |
1,500 |
2025/3/17 |
838 |
846 |
838 |
846 |
+1.08% |
700 |
2025/3/14 |
835 |
837 |
834 |
837 |
+0.24% |
1,100 |
2025/3/13 |
833 |
840 |
810 |
835 |
-0.24% |
2,300 |
2025/3/12 |
837 |
837 |
828 |
837 |
+0.97% |
600 |
2025/3/11 |
829 |
829 |
795 |
829 |
-1.19% |
7,900 |
2025/3/10 |
834 |
839 |
830 |
839 |
+1.57% |
1,100 |
2025/3/7 |
843 |
845 |
821 |
826 |
-2.02% |
4,200 |
2025/3/6 |
829 |
843 |
829 |
843 |
+1.44% |
5,000 |
2025/3/5 |
831 |
843 |
827 |
831 |
-1.07% |
4,100 |
2025/3/4 |
837 |
850 |
821 |
840 |
-1.18% |
3,300 |
2025/3/3 |
858 |
858 |
838 |
850 |
-0.58% |
2,500 |
2025/2/28 |
855 |
855 |
841 |
855 |
-1.72% |
4,500 |
2025/2/27 |
871 |
877 |
852 |
870 |
+1.64% |
7,600 |
2025/2/26 |
852 |
863 |
852 |
856 |
-0.35% |
3,200 |
2025/2/25 |
853 |
880 |
853 |
859 |
-1.04% |
5,300 |
2025/2/21 |
898 |
898 |
868 |
868 |
-2.80% |
5,600 |
2025/2/20 |
883 |
902 |
877 |
893 |
+0.34% |
5,000 |
2025/2/19 |
880 |
892 |
880 |
890 |
+0.45% |
1,700 |
2025/2/18 |
881 |
899 |
881 |
886 |
+1.72% |
6,200 |
2025/2/17 |
890 |
905 |
852 |
871 |
-3.76% |
7,500 |
2025/2/14 |
900 |
939 |
885 |
905 |
+2.61% |
31,400 |
2025/2/13 |
839 |
887 |
833 |
882 |
+5.13% |
7,800 |
2025/2/12 |
824 |
840 |
824 |
839 |
+2.19% |
8,000 |
2025/2/10 |
815 |
824 |
807 |
821 |
+0.98% |
7,100 |
2025/2/7 |
797 |
813 |
797 |
813 |
+1.37% |
1,600 |
2025/2/6 |
805 |
814 |
802 |
802 |
-1.47% |
4,700 |
2025/2/5 |
801 |
814 |
801 |
814 |
+1.37% |
900 |
2025/2/4 |
803 |
805 |
798 |
803 |
+0.00% |
900 |
2025/2/3 |
793 |
803 |
784 |
803 |
+0.38% |
2,100 |
2025/1/31 |
815 |
815 |
794 |
800 |
-2.32% |
3,200 |
|