日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
937 |
937 |
932 |
937 |
+0.00% |
1,400 |
2025/7/31 |
931 |
939 |
927 |
937 |
+0.21% |
4,400 |
2025/7/30 |
938 |
938 |
930 |
935 |
+0.11% |
3,600 |
2025/7/29 |
935 |
940 |
932 |
934 |
-0.11% |
800 |
2025/7/28 |
933 |
935 |
932 |
935 |
+0.21% |
2,600 |
2025/7/25 |
933 |
934 |
931 |
933 |
+0.11% |
2,600 |
2025/7/24 |
935 |
937 |
926 |
932 |
-0.11% |
5,200 |
2025/7/23 |
937 |
939 |
933 |
933 |
+0.00% |
2,300 |
2025/7/22 |
936 |
936 |
931 |
933 |
-0.11% |
2,700 |
2025/7/18 |
936 |
936 |
928 |
934 |
+0.32% |
3,500 |
2025/7/17 |
931 |
934 |
926 |
931 |
+0.11% |
2,500 |
2025/7/16 |
935 |
935 |
920 |
930 |
-0.64% |
11,200 |
2025/7/15 |
930 |
936 |
929 |
936 |
+0.65% |
2,000 |
2025/7/14 |
928 |
930 |
928 |
930 |
+0.11% |
2,200 |
2025/7/11 |
934 |
934 |
928 |
929 |
-0.32% |
1,700 |
2025/7/10 |
933 |
933 |
928 |
932 |
+0.43% |
800 |
2025/7/9 |
930 |
932 |
925 |
928 |
-0.64% |
3,200 |
2025/7/8 |
930 |
934 |
925 |
934 |
+0.21% |
1,500 |
2025/7/7 |
945 |
945 |
928 |
932 |
+0.22% |
4,000 |
2025/7/4 |
940 |
942 |
930 |
930 |
-1.48% |
1,500 |
2025/7/3 |
933 |
944 |
930 |
944 |
+1.18% |
1,400 |
2025/7/2 |
928 |
934 |
927 |
933 |
+0.32% |
1,700 |
2025/7/1 |
934 |
940 |
930 |
930 |
+0.11% |
900 |
2025/6/30 |
930 |
940 |
928 |
929 |
-0.11% |
3,500 |
2025/6/27 |
942 |
942 |
930 |
930 |
-0.43% |
1,900 |
2025/6/26 |
931 |
940 |
930 |
934 |
+0.43% |
1,600 |
2025/6/25 |
949 |
949 |
930 |
930 |
-1.38% |
2,500 |
2025/6/24 |
935 |
946 |
930 |
943 |
+1.29% |
3,100 |
2025/6/23 |
930 |
934 |
930 |
931 |
+0.11% |
2,500 |
2025/6/20 |
933 |
935 |
930 |
930 |
+0.22% |
3,300 |
2025/6/19 |
927 |
931 |
927 |
928 |
+0.32% |
1,200 |
2025/6/18 |
926 |
935 |
925 |
925 |
-0.22% |
2,900 |
2025/6/17 |
925 |
928 |
925 |
927 |
+0.22% |
1,200 |
2025/6/16 |
925 |
925 |
925 |
925 |
+0.00% |
400 |
2025/6/13 |
922 |
925 |
920 |
925 |
+0.33% |
2,000 |
2025/6/12 |
928 |
928 |
922 |
922 |
-0.65% |
1,400 |
2025/6/11 |
927 |
928 |
927 |
928 |
+0.11% |
1,600 |
2025/6/10 |
927 |
927 |
927 |
927 |
+0.22% |
300 |
2025/6/9 |
922 |
925 |
921 |
925 |
+0.33% |
700 |
2025/6/6 |
925 |
925 |
921 |
922 |
-0.43% |
1,400 |
2025/6/5 |
920 |
929 |
920 |
926 |
+0.00% |
3,300 |
2025/6/4 |
925 |
930 |
925 |
926 |
+0.11% |
3,400 |
2025/6/3 |
925 |
925 |
925 |
925 |
-0.32% |
100 |
2025/6/2 |
925 |
930 |
924 |
928 |
-0.22% |
2,200 |
2025/5/30 |
928 |
930 |
922 |
930 |
+0.22% |
1,200 |
2025/5/29 |
927 |
928 |
922 |
928 |
+0.00% |
700 |
2025/5/28 |
924 |
928 |
916 |
928 |
+0.22% |
1,000 |
2025/5/27 |
920 |
930 |
920 |
926 |
+0.65% |
1,300 |
2025/5/26 |
917 |
925 |
915 |
920 |
+1.32% |
1,200 |
2025/5/23 |
908 |
910 |
908 |
908 |
+0.11% |
2,200 |
2025/5/22 |
898 |
923 |
898 |
907 |
-2.26% |
11,200 |
2025/5/21 |
927 |
930 |
927 |
928 |
+0.11% |
1,200 |
2025/5/20 |
926 |
927 |
926 |
927 |
+0.11% |
200 |
2025/5/19 |
922 |
931 |
920 |
926 |
+1.20% |
1,700 |
2025/5/16 |
910 |
915 |
908 |
915 |
+0.55% |
2,800 |
2025/5/15 |
931 |
937 |
906 |
910 |
-1.30% |
2,800 |
2025/5/14 |
925 |
940 |
922 |
922 |
+0.00% |
2,400 |
2025/5/13 |
937 |
940 |
922 |
922 |
-0.86% |
2,700 |
2025/5/12 |
934 |
934 |
925 |
930 |
+0.32% |
1,000 |
2025/5/9 |
926 |
934 |
926 |
927 |
+0.11% |
700 |
2025/5/8 |
935 |
935 |
923 |
926 |
-0.54% |
1,000 |
2025/5/7 |
943 |
946 |
926 |
931 |
-1.48% |
2,800 |
2025/5/2 |
938 |
975 |
930 |
945 |
+1.61% |
15,100 |
2025/5/1 |
945 |
945 |
928 |
930 |
-0.53% |
1,100 |
2025/4/30 |
928 |
940 |
925 |
935 |
+0.86% |
1,400 |
2025/4/28 |
931 |
940 |
927 |
927 |
+0.54% |
1,100 |
2025/4/25 |
950 |
950 |
921 |
922 |
-0.11% |
1,500 |
2025/4/24 |
904 |
923 |
893 |
923 |
+2.10% |
2,300 |
2025/4/23 |
904 |
904 |
881 |
904 |
+1.01% |
1,600 |
2025/4/22 |
885 |
895 |
885 |
895 |
-0.56% |
800 |
2025/4/21 |
891 |
900 |
888 |
900 |
+2.16% |
900 |
2025/4/18 |
880 |
881 |
880 |
881 |
+0.00% |
300 |
2025/4/17 |
882 |
882 |
881 |
881 |
+0.11% |
500 |
2025/4/16 |
880 |
880 |
879 |
880 |
+0.00% |
500 |
2025/4/15 |
881 |
886 |
880 |
880 |
-0.34% |
900 |
2025/4/14 |
866 |
883 |
866 |
883 |
+1.26% |
1,300 |
2025/4/11 |
836 |
872 |
833 |
872 |
+3.56% |
1,000 |
2025/4/10 |
895 |
895 |
842 |
842 |
+1.94% |
5,300 |
2025/4/9 |
834 |
850 |
826 |
826 |
-4.29% |
1,500 |
2025/4/8 |
835 |
865 |
835 |
863 |
+2.74% |
2,600 |
2025/4/7 |
827 |
840 |
790 |
840 |
-4.22% |
12,900 |
2025/4/4 |
900 |
900 |
862 |
877 |
-2.77% |
4,300 |
2025/4/3 |
920 |
920 |
901 |
902 |
-2.06% |
2,100 |
2025/4/2 |
922 |
937 |
920 |
921 |
-0.43% |
800 |
2025/4/1 |
926 |
926 |
921 |
925 |
+0.65% |
800 |
2025/3/31 |
944 |
964 |
912 |
919 |
-2.85% |
3,500 |
2025/3/28 |
937 |
946 |
937 |
946 |
+0.96% |
1,100 |
2025/3/27 |
926 |
938 |
926 |
937 |
+1.19% |
500 |
2025/3/26 |
926 |
927 |
926 |
926 |
-0.54% |
500 |
2025/3/25 |
941 |
944 |
930 |
931 |
+0.22% |
1,700 |
2025/3/24 |
928 |
929 |
921 |
929 |
+1.53% |
3,300 |
2025/3/21 |
916 |
917 |
907 |
915 |
+1.22% |
2,600 |
2025/3/19 |
908 |
914 |
904 |
904 |
-0.44% |
4,000 |
2025/3/18 |
925 |
925 |
883 |
908 |
-1.84% |
13,400 |
2025/3/17 |
932 |
940 |
925 |
925 |
-0.75% |
2,500 |
2025/3/14 |
917 |
934 |
917 |
932 |
+0.98% |
1,400 |
2025/3/13 |
945 |
945 |
921 |
923 |
-0.75% |
2,200 |
2025/3/12 |
933 |
945 |
925 |
930 |
-0.32% |
2,200 |
2025/3/11 |
937 |
938 |
915 |
933 |
-2.00% |
4,000 |
2025/3/10 |
931 |
952 |
931 |
952 |
+2.26% |
3,600 |
2025/3/7 |
950 |
950 |
931 |
931 |
-2.00% |
900 |
2025/3/6 |
958 |
958 |
950 |
950 |
+0.00% |
1,200 |
2025/3/5 |
925 |
959 |
925 |
950 |
+2.70% |
2,800 |
2025/3/4 |
945 |
945 |
924 |
925 |
-3.14% |
4,800 |
2025/3/3 |
995 |
995 |
955 |
955 |
-4.02% |
3,700 |
2025/2/28 |
998 |
1,011 |
991 |
995 |
-1.00% |
2,200 |
2025/2/27 |
1,023 |
1,023 |
1,005 |
1,005 |
-0.79% |
2,200 |
2025/2/26 |
1,001 |
1,019 |
995 |
1,013 |
+1.81% |
3,600 |
2025/2/25 |
993 |
1,011 |
993 |
995 |
+0.91% |
11,000 |
2025/2/21 |
983 |
986 |
980 |
986 |
+0.31% |
2,300 |
2025/2/20 |
989 |
992 |
981 |
983 |
+0.31% |
3,100 |
2025/2/19 |
969 |
980 |
966 |
980 |
+1.55% |
2,800 |
2025/2/18 |
975 |
975 |
950 |
965 |
-1.03% |
3,700 |
2025/2/17 |
992 |
992 |
944 |
975 |
-1.61% |
13,400 |
2025/2/14 |
970 |
991 |
950 |
991 |
+4.87% |
11,900 |
2025/2/13 |
954 |
969 |
945 |
945 |
-0.94% |
5,100 |
2025/2/12 |
955 |
955 |
950 |
954 |
+0.42% |
1,300 |
2025/2/10 |
943 |
950 |
943 |
950 |
+0.74% |
1,400 |
2025/2/7 |
944 |
944 |
940 |
943 |
-0.21% |
1,000 |
2025/2/6 |
936 |
949 |
936 |
945 |
+0.96% |
1,100 |
2025/2/5 |
939 |
951 |
936 |
936 |
+0.21% |
800 |
2025/2/4 |
935 |
957 |
934 |
934 |
-0.11% |
1,400 |
2025/2/3 |
935 |
940 |
935 |
935 |
+0.00% |
3,000 |
|