日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
626 |
649 |
626 |
633 |
-2.76% |
13,300 |
2025/7/31 |
658 |
659 |
649 |
651 |
-0.91% |
8,200 |
2025/7/30 |
654 |
657 |
650 |
657 |
-0.15% |
6,500 |
2025/7/29 |
665 |
665 |
653 |
658 |
-0.15% |
1,400 |
2025/7/28 |
670 |
670 |
659 |
659 |
+0.30% |
6,000 |
2025/7/25 |
657 |
664 |
653 |
657 |
-0.30% |
8,400 |
2025/7/24 |
669 |
669 |
659 |
659 |
-0.15% |
6,000 |
2025/7/23 |
663 |
663 |
657 |
660 |
+0.15% |
5,500 |
2025/7/22 |
663 |
663 |
658 |
659 |
-0.60% |
2,000 |
2025/7/18 |
669 |
669 |
654 |
663 |
-0.45% |
6,900 |
2025/7/17 |
669 |
669 |
659 |
666 |
+1.06% |
1,700 |
2025/7/16 |
652 |
667 |
650 |
659 |
+1.07% |
4,900 |
2025/7/15 |
661 |
671 |
652 |
652 |
-1.21% |
6,600 |
2025/7/14 |
654 |
690 |
654 |
660 |
-0.60% |
17,100 |
2025/7/11 |
661 |
671 |
656 |
664 |
+0.45% |
4,900 |
2025/7/10 |
661 |
663 |
656 |
661 |
+0.00% |
3,200 |
2025/7/9 |
662 |
670 |
650 |
661 |
+0.15% |
8,200 |
2025/7/8 |
642 |
660 |
637 |
660 |
+2.64% |
32,300 |
2025/7/7 |
652 |
655 |
630 |
643 |
-1.53% |
12,500 |
2025/7/4 |
659 |
661 |
653 |
653 |
-0.31% |
4,800 |
2025/7/3 |
668 |
672 |
655 |
655 |
-1.95% |
12,100 |
2025/7/2 |
659 |
692 |
659 |
668 |
+1.67% |
25,400 |
2025/7/1 |
652 |
657 |
623 |
657 |
+1.70% |
32,800 |
2025/6/30 |
656 |
666 |
646 |
646 |
-1.52% |
11,600 |
2025/6/27 |
653 |
669 |
652 |
656 |
+0.00% |
12,600 |
2025/6/26 |
677 |
680 |
655 |
656 |
-3.53% |
15,200 |
2025/6/25 |
681 |
695 |
678 |
680 |
-0.58% |
21,100 |
2025/6/24 |
692 |
692 |
652 |
684 |
+0.00% |
32,100 |
2025/6/23 |
682 |
693 |
682 |
684 |
-0.15% |
10,300 |
2025/6/20 |
709 |
709 |
684 |
685 |
-3.39% |
31,200 |
2025/6/19 |
692 |
717 |
681 |
709 |
+2.75% |
60,500 |
2025/6/18 |
700 |
710 |
687 |
690 |
-0.58% |
30,500 |
2025/6/17 |
687 |
697 |
682 |
694 |
+1.91% |
33,300 |
2025/6/16 |
660 |
692 |
659 |
681 |
+1.64% |
40,500 |
2025/6/13 |
680 |
680 |
661 |
670 |
-1.76% |
17,500 |
2025/6/12 |
664 |
682 |
653 |
682 |
+2.25% |
22,300 |
2025/6/11 |
683 |
683 |
652 |
667 |
-0.30% |
29,100 |
2025/6/10 |
695 |
699 |
622 |
669 |
-2.48% |
166,400 |
2025/6/9 |
650 |
686 |
640 |
686 |
+7.86% |
127,400 |
2025/6/6 |
633 |
643 |
626 |
636 |
+1.92% |
40,200 |
2025/6/5 |
610 |
633 |
610 |
624 |
+1.79% |
35,000 |
2025/6/4 |
590 |
662 |
586 |
613 |
+7.17% |
120,900 |
2025/6/3 |
597 |
597 |
567 |
572 |
-4.67% |
30,700 |
2025/6/2 |
564 |
600 |
561 |
600 |
+7.53% |
42,900 |
2025/5/30 |
546 |
558 |
546 |
558 |
+3.33% |
21,400 |
2025/5/29 |
534 |
547 |
530 |
540 |
+0.93% |
15,100 |
2025/5/28 |
540 |
543 |
534 |
535 |
-0.19% |
11,200 |
2025/5/27 |
532 |
540 |
527 |
536 |
+0.94% |
9,900 |
2025/5/26 |
527 |
531 |
525 |
531 |
+1.53% |
3,800 |
2025/5/23 |
528 |
530 |
522 |
523 |
-0.38% |
13,900 |
2025/5/22 |
512 |
525 |
512 |
525 |
+2.54% |
16,600 |
2025/5/21 |
505 |
513 |
505 |
512 |
+1.59% |
12,500 |
2025/5/20 |
504 |
508 |
504 |
504 |
+0.20% |
7,300 |
2025/5/19 |
510 |
510 |
502 |
503 |
-1.37% |
5,700 |
2025/5/16 |
492 |
520 |
492 |
510 |
+3.87% |
22,100 |
2025/5/15 |
493 |
495 |
486 |
491 |
+0.41% |
19,400 |
2025/5/14 |
488 |
490 |
483 |
489 |
+0.20% |
5,600 |
2025/5/13 |
493 |
493 |
480 |
488 |
-0.81% |
22,100 |
2025/5/12 |
510 |
513 |
484 |
492 |
-1.60% |
53,700 |
2025/5/9 |
502 |
526 |
481 |
500 |
-5.84% |
206,300 |
2025/5/8 |
520 |
531 |
516 |
531 |
+17.74% |
89,900 |
2025/5/7 |
454 |
458 |
451 |
451 |
-0.44% |
12,300 |
2025/5/2 |
464 |
464 |
451 |
453 |
-3.00% |
13,300 |
2025/5/1 |
479 |
479 |
467 |
467 |
-3.91% |
11,300 |
2025/4/30 |
493 |
493 |
475 |
486 |
-1.42% |
24,900 |
2025/4/28 |
494 |
496 |
490 |
493 |
+0.82% |
9,600 |
2025/4/25 |
491 |
493 |
489 |
489 |
-0.20% |
9,200 |
2025/4/24 |
495 |
495 |
481 |
490 |
-1.01% |
8,500 |
2025/4/23 |
498 |
498 |
488 |
495 |
-0.20% |
14,700 |
2025/4/22 |
500 |
500 |
490 |
496 |
-0.60% |
19,400 |
2025/4/21 |
464 |
511 |
464 |
499 |
+9.43% |
110,300 |
2025/4/18 |
437 |
456 |
437 |
456 |
+4.83% |
5,400 |
2025/4/17 |
434 |
447 |
429 |
435 |
-1.58% |
12,100 |
2025/4/16 |
446 |
446 |
442 |
442 |
-1.12% |
1,600 |
2025/4/15 |
433 |
447 |
433 |
447 |
+1.59% |
7,000 |
2025/4/14 |
426 |
445 |
426 |
440 |
+3.53% |
9,300 |
2025/4/11 |
411 |
425 |
407 |
425 |
+2.16% |
11,900 |
2025/4/10 |
415 |
440 |
413 |
416 |
+1.46% |
47,900 |
2025/4/9 |
451 |
451 |
404 |
410 |
-9.89% |
56,300 |
2025/4/8 |
461 |
461 |
441 |
455 |
+4.12% |
78,300 |
2025/4/7 |
451 |
458 |
430 |
437 |
-7.61% |
14,600 |
2025/4/4 |
502 |
502 |
449 |
473 |
-6.52% |
33,600 |
2025/4/3 |
490 |
519 |
477 |
506 |
-0.98% |
11,200 |
2025/4/2 |
511 |
511 |
500 |
511 |
-0.78% |
9,700 |
2025/4/1 |
520 |
520 |
513 |
515 |
-1.15% |
59,200 |
2025/3/31 |
525 |
525 |
517 |
521 |
-0.76% |
5,100 |
2025/3/28 |
526 |
536 |
523 |
525 |
-1.50% |
23,300 |
2025/3/27 |
532 |
533 |
532 |
533 |
-0.56% |
5,000 |
2025/3/26 |
540 |
540 |
533 |
536 |
-0.74% |
8,800 |
2025/3/25 |
551 |
551 |
540 |
540 |
-1.46% |
9,700 |
2025/3/24 |
542 |
548 |
538 |
548 |
+1.11% |
17,700 |
2025/3/21 |
547 |
550 |
542 |
542 |
-0.91% |
3,800 |
2025/3/19 |
554 |
554 |
545 |
547 |
-1.26% |
43,800 |
2025/3/18 |
549 |
554 |
544 |
554 |
+0.18% |
24,300 |
2025/3/17 |
551 |
553 |
551 |
553 |
+0.18% |
1,000 |
2025/3/14 |
549 |
557 |
549 |
552 |
+0.73% |
7,300 |
2025/3/13 |
544 |
551 |
544 |
548 |
+1.11% |
3,700 |
2025/3/12 |
540 |
545 |
532 |
542 |
+0.00% |
4,100 |
2025/3/11 |
529 |
544 |
528 |
542 |
+2.46% |
5,100 |
2025/3/10 |
520 |
529 |
520 |
529 |
+1.73% |
1,300 |
2025/3/7 |
522 |
522 |
520 |
520 |
-0.38% |
700 |
2025/3/6 |
520 |
522 |
517 |
522 |
-0.19% |
3,500 |
2025/3/5 |
529 |
529 |
522 |
523 |
-1.13% |
5,100 |
2025/3/4 |
534 |
534 |
529 |
529 |
-0.94% |
1,200 |
2025/3/3 |
539 |
539 |
534 |
534 |
+0.00% |
22,300 |
2025/2/28 |
530 |
538 |
529 |
534 |
+0.75% |
24,400 |
2025/2/27 |
534 |
534 |
530 |
530 |
+0.00% |
500 |
2025/2/26 |
534 |
535 |
530 |
530 |
-0.75% |
1,500 |
2025/2/25 |
539 |
539 |
534 |
534 |
-0.93% |
4,800 |
2025/2/21 |
531 |
539 |
531 |
539 |
+1.51% |
3,700 |
2025/2/20 |
532 |
535 |
531 |
531 |
+0.19% |
1,700 |
2025/2/19 |
537 |
540 |
530 |
530 |
-1.85% |
4,700 |
2025/2/18 |
547 |
547 |
540 |
540 |
-1.28% |
2,700 |
2025/2/17 |
545 |
547 |
543 |
547 |
+0.55% |
2,400 |
2025/2/14 |
545 |
545 |
543 |
544 |
+0.37% |
500 |
2025/2/13 |
540 |
553 |
535 |
542 |
-1.45% |
13,500 |
2025/2/12 |
557 |
560 |
550 |
550 |
-1.79% |
5,900 |
2025/2/10 |
552 |
560 |
552 |
560 |
-0.36% |
22,100 |
2025/2/7 |
559 |
562 |
555 |
562 |
-0.53% |
1,400 |
2025/2/6 |
558 |
565 |
556 |
565 |
-0.53% |
4,500 |
2025/2/5 |
570 |
570 |
568 |
568 |
+1.43% |
14,300 |
2025/2/4 |
567 |
570 |
560 |
560 |
-1.23% |
3,800 |
2025/2/3 |
543 |
575 |
520 |
567 |
-0.53% |
64,600 |
|