日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
794 |
794 |
749 |
765 |
-4.38% |
20,100 |
2025/7/31 |
751 |
800 |
750 |
800 |
+6.52% |
3,500 |
2025/7/30 |
752 |
752 |
751 |
751 |
-0.13% |
900 |
2025/7/29 |
751 |
770 |
747 |
752 |
+0.27% |
4,500 |
2025/7/28 |
779 |
779 |
749 |
750 |
-3.85% |
6,300 |
2025/7/25 |
764 |
780 |
757 |
780 |
+1.83% |
1,300 |
2025/7/24 |
751 |
766 |
738 |
766 |
+0.00% |
3,100 |
2025/7/23 |
772 |
777 |
765 |
766 |
-0.65% |
2,200 |
2025/7/22 |
766 |
780 |
751 |
771 |
+0.52% |
3,200 |
2025/7/18 |
796 |
796 |
734 |
767 |
-3.64% |
3,200 |
2025/7/17 |
784 |
798 |
773 |
796 |
+0.63% |
8,800 |
2025/7/16 |
739 |
793 |
722 |
791 |
+7.04% |
12,500 |
2025/7/15 |
767 |
770 |
739 |
739 |
-2.38% |
1,700 |
2025/7/14 |
728 |
773 |
715 |
757 |
-2.07% |
17,100 |
2025/7/11 |
759 |
773 |
732 |
773 |
+1.84% |
19,600 |
2025/7/10 |
815 |
818 |
747 |
759 |
-6.30% |
37,200 |
2025/7/9 |
935 |
935 |
794 |
810 |
+3.18% |
98,800 |
2025/7/8 |
733 |
791 |
732 |
785 |
+7.53% |
14,200 |
2025/7/7 |
690 |
730 |
690 |
730 |
+7.20% |
4,800 |
2025/7/4 |
657 |
681 |
657 |
681 |
+3.65% |
300 |
2025/7/3 |
660 |
660 |
650 |
657 |
-0.45% |
1,000 |
2025/7/2 |
660 |
661 |
660 |
660 |
+1.54% |
700 |
2025/7/1 |
650 |
650 |
650 |
650 |
-0.91% |
300 |
2025/6/30 |
654 |
658 |
654 |
656 |
-1.20% |
600 |
2025/6/27 |
664 |
664 |
664 |
664 |
-2.06% |
400 |
2025/6/26 |
668 |
678 |
668 |
678 |
+3.04% |
1,400 |
2025/6/25 |
639 |
658 |
639 |
658 |
+2.97% |
700 |
2025/6/24 |
635 |
645 |
635 |
639 |
+0.63% |
700 |
2025/6/23 |
628 |
636 |
628 |
635 |
-0.31% |
1,500 |
2025/6/20 |
653 |
653 |
637 |
637 |
-2.60% |
1,700 |
2025/6/19 |
679 |
680 |
654 |
654 |
+0.77% |
600 |
2025/6/18 |
654 |
654 |
649 |
649 |
+0.78% |
500 |
2025/6/17 |
644 |
644 |
644 |
644 |
+0.00% |
200 |
2025/6/16 |
643 |
644 |
633 |
644 |
+0.16% |
1,100 |
2025/6/13 |
639 |
643 |
639 |
643 |
+0.63% |
200 |
2025/6/12 |
648 |
648 |
631 |
639 |
-2.89% |
3,400 |
2025/6/11 |
656 |
658 |
656 |
658 |
+0.30% |
300 |
2025/6/9 |
645 |
656 |
645 |
656 |
+2.50% |
600 |
2025/6/6 |
638 |
640 |
638 |
640 |
-0.93% |
200 |
2025/6/4 |
636 |
646 |
636 |
646 |
+1.73% |
900 |
2025/6/3 |
636 |
636 |
635 |
635 |
-0.16% |
200 |
2025/6/2 |
634 |
636 |
634 |
636 |
-0.93% |
300 |
2025/5/30 |
637 |
642 |
636 |
642 |
+0.00% |
800 |
2025/5/29 |
642 |
642 |
642 |
642 |
+1.26% |
500 |
2025/5/28 |
646 |
646 |
634 |
634 |
-1.25% |
300 |
2025/5/27 |
637 |
642 |
632 |
642 |
-0.77% |
600 |
2025/5/26 |
657 |
657 |
647 |
647 |
+1.57% |
2,100 |
2025/5/22 |
637 |
647 |
637 |
637 |
-1.24% |
2,000 |
2025/5/21 |
646 |
646 |
645 |
645 |
-0.46% |
400 |
2025/5/20 |
629 |
648 |
629 |
648 |
+1.41% |
800 |
2025/5/19 |
625 |
639 |
625 |
639 |
+0.63% |
900 |
2025/5/15 |
626 |
635 |
626 |
635 |
+0.16% |
400 |
2025/5/13 |
647 |
647 |
634 |
634 |
-1.86% |
700 |
2025/5/12 |
654 |
654 |
646 |
646 |
-1.22% |
200 |
2025/5/9 |
670 |
670 |
654 |
654 |
-2.10% |
300 |
2025/5/8 |
672 |
679 |
668 |
668 |
-0.74% |
1,100 |
2025/5/7 |
628 |
673 |
618 |
673 |
+7.17% |
43,600 |
2025/5/2 |
612 |
631 |
610 |
628 |
+0.96% |
13,600 |
2025/5/1 |
624 |
624 |
614 |
622 |
+1.30% |
300 |
2025/4/30 |
622 |
622 |
614 |
614 |
+0.33% |
400 |
2025/4/28 |
620 |
620 |
610 |
612 |
+0.33% |
2,700 |
2025/4/25 |
629 |
629 |
610 |
610 |
-3.02% |
2,200 |
2025/4/24 |
623 |
630 |
623 |
629 |
+0.96% |
600 |
2025/4/23 |
638 |
638 |
623 |
623 |
-2.50% |
1,000 |
2025/4/22 |
616 |
660 |
615 |
639 |
+3.73% |
61,500 |
2025/4/21 |
616 |
616 |
616 |
616 |
+0.16% |
300 |
2025/4/18 |
615 |
615 |
615 |
615 |
+0.49% |
200 |
2025/4/17 |
612 |
612 |
612 |
612 |
+0.00% |
100 |
2025/4/16 |
606 |
613 |
606 |
612 |
+1.83% |
800 |
2025/4/15 |
601 |
601 |
601 |
601 |
+0.50% |
200 |
2025/4/14 |
605 |
606 |
586 |
598 |
-1.16% |
2,900 |
2025/4/11 |
604 |
605 |
603 |
605 |
-0.49% |
800 |
2025/4/10 |
618 |
618 |
608 |
608 |
+1.67% |
300 |
2025/4/9 |
598 |
598 |
598 |
598 |
-0.17% |
100 |
2025/4/8 |
600 |
600 |
599 |
599 |
+1.53% |
200 |
2025/4/7 |
586 |
590 |
583 |
590 |
-2.64% |
1,300 |
2025/4/4 |
606 |
606 |
606 |
606 |
-0.49% |
800 |
2025/4/3 |
615 |
615 |
609 |
609 |
-2.56% |
300 |
2025/4/1 |
631 |
631 |
625 |
625 |
+0.00% |
600 |
2025/3/31 |
626 |
626 |
625 |
625 |
-0.16% |
200 |
2025/3/28 |
633 |
633 |
626 |
626 |
-1.11% |
200 |
2025/3/27 |
633 |
633 |
633 |
633 |
+0.00% |
100 |
2025/3/26 |
633 |
635 |
633 |
633 |
+1.12% |
3,100 |
2025/3/25 |
629 |
629 |
626 |
626 |
+0.16% |
700 |
2025/3/24 |
628 |
628 |
625 |
625 |
+0.64% |
600 |
2025/3/21 |
623 |
631 |
621 |
621 |
+0.49% |
1,300 |
2025/3/19 |
615 |
618 |
615 |
618 |
+0.49% |
1,000 |
2025/3/18 |
628 |
629 |
614 |
615 |
-2.07% |
3,500 |
2025/3/17 |
628 |
628 |
628 |
628 |
+0.00% |
100 |
2025/3/14 |
628 |
628 |
628 |
628 |
+0.00% |
100 |
2025/3/13 |
613 |
629 |
613 |
628 |
+2.61% |
2,300 |
2025/3/12 |
612 |
612 |
612 |
612 |
+0.00% |
200 |
2025/3/11 |
612 |
612 |
612 |
612 |
+0.00% |
100 |
2025/3/7 |
613 |
613 |
612 |
612 |
-0.16% |
300 |
2025/3/6 |
613 |
613 |
613 |
613 |
+0.00% |
100 |
2025/3/5 |
613 |
613 |
610 |
613 |
-0.16% |
1,600 |
2025/3/4 |
623 |
623 |
614 |
614 |
-0.97% |
700 |
2025/3/3 |
605 |
620 |
605 |
620 |
-1.43% |
5,300 |
2025/2/28 |
630 |
630 |
629 |
629 |
+0.32% |
200 |
2025/2/27 |
628 |
628 |
627 |
627 |
-0.48% |
500 |
2025/2/26 |
630 |
630 |
630 |
630 |
+0.00% |
1,300 |
2025/2/25 |
623 |
630 |
623 |
630 |
+0.80% |
600 |
2025/2/21 |
636 |
639 |
625 |
625 |
-0.16% |
6,800 |
2025/2/20 |
626 |
627 |
618 |
626 |
+0.00% |
800 |
2025/2/19 |
627 |
627 |
626 |
626 |
+0.00% |
800 |
2025/2/14 |
625 |
626 |
625 |
626 |
-0.16% |
200 |
2025/2/13 |
627 |
627 |
627 |
627 |
+0.16% |
200 |
2025/2/12 |
625 |
626 |
625 |
626 |
-0.16% |
300 |
2025/2/10 |
626 |
635 |
625 |
627 |
+0.00% |
400 |
2025/2/7 |
627 |
628 |
627 |
627 |
+0.16% |
400 |
2025/2/6 |
625 |
626 |
625 |
626 |
+0.16% |
200 |
2025/2/5 |
627 |
627 |
625 |
625 |
-0.48% |
400 |
2025/2/4 |
625 |
628 |
625 |
628 |
+0.48% |
200 |
2025/2/3 |
625 |
625 |
625 |
625 |
+0.16% |
400 |
2025/1/31 |
623 |
624 |
623 |
624 |
+0.97% |
500 |
2025/1/29 |
620 |
620 |
618 |
618 |
+0.00% |
400 |
2025/1/28 |
611 |
618 |
611 |
618 |
+0.82% |
400 |
2025/1/27 |
623 |
623 |
613 |
613 |
-0.97% |
1,500 |
2025/1/24 |
619 |
619 |
619 |
619 |
+1.64% |
500 |
2025/1/23 |
613 |
613 |
609 |
609 |
-0.65% |
400 |
2025/1/22 |
613 |
613 |
613 |
613 |
+0.49% |
500 |
2025/1/21 |
610 |
610 |
610 |
610 |
+0.00% |
200 |
2025/1/20 |
610 |
610 |
610 |
610 |
+0.66% |
1,000 |
|