日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
770 |
771 |
764 |
764 |
-0.91% |
1,500 |
2025/7/31 |
769 |
772 |
761 |
771 |
+0.39% |
6,400 |
2025/7/30 |
770 |
774 |
755 |
768 |
+0.79% |
9,100 |
2025/7/29 |
757 |
767 |
756 |
762 |
+0.66% |
1,900 |
2025/7/28 |
765 |
770 |
753 |
757 |
-0.39% |
20,600 |
2025/7/25 |
767 |
767 |
758 |
760 |
+0.00% |
3,400 |
2025/7/24 |
762 |
769 |
758 |
760 |
+0.00% |
2,100 |
2025/7/23 |
765 |
768 |
756 |
760 |
-0.26% |
17,700 |
2025/7/22 |
756 |
765 |
753 |
762 |
+1.33% |
6,600 |
2025/7/18 |
764 |
764 |
752 |
752 |
-1.31% |
4,000 |
2025/7/17 |
755 |
765 |
753 |
762 |
+1.60% |
4,800 |
2025/7/16 |
763 |
763 |
750 |
750 |
-1.70% |
8,500 |
2025/7/15 |
766 |
770 |
754 |
763 |
-0.39% |
18,400 |
2025/7/14 |
780 |
780 |
739 |
766 |
-6.36% |
47,400 |
2025/7/11 |
789 |
827 |
780 |
818 |
+5.55% |
23,900 |
2025/7/10 |
767 |
777 |
766 |
775 |
+0.65% |
6,800 |
2025/7/9 |
776 |
777 |
769 |
770 |
-1.16% |
4,000 |
2025/7/8 |
771 |
779 |
768 |
779 |
+1.04% |
4,600 |
2025/7/7 |
770 |
780 |
767 |
771 |
+1.31% |
8,200 |
2025/7/4 |
770 |
776 |
761 |
761 |
-1.17% |
3,100 |
2025/7/3 |
761 |
777 |
761 |
770 |
-0.77% |
1,700 |
2025/7/2 |
765 |
776 |
765 |
776 |
-0.51% |
3,800 |
2025/7/1 |
789 |
789 |
777 |
780 |
-0.64% |
4,300 |
2025/6/30 |
775 |
786 |
773 |
785 |
+1.68% |
11,300 |
2025/6/27 |
771 |
777 |
761 |
772 |
+0.13% |
12,100 |
2025/6/26 |
773 |
778 |
771 |
771 |
-0.26% |
2,600 |
2025/6/25 |
781 |
782 |
773 |
773 |
-0.77% |
2,200 |
2025/6/24 |
780 |
785 |
771 |
779 |
+1.43% |
4,700 |
2025/6/23 |
768 |
781 |
763 |
768 |
-3.76% |
21,600 |
2025/6/20 |
799 |
799 |
777 |
798 |
-0.13% |
15,300 |
2025/6/19 |
810 |
813 |
794 |
799 |
-1.11% |
8,300 |
2025/6/18 |
801 |
813 |
801 |
808 |
+0.87% |
2,300 |
2025/6/17 |
791 |
815 |
790 |
801 |
+1.52% |
20,500 |
2025/6/16 |
766 |
795 |
766 |
789 |
+2.47% |
14,700 |
2025/6/13 |
807 |
813 |
757 |
770 |
-4.58% |
22,600 |
2025/6/12 |
802 |
810 |
801 |
807 |
+0.62% |
8,600 |
2025/6/11 |
833 |
833 |
802 |
802 |
-2.55% |
8,500 |
2025/6/10 |
804 |
823 |
804 |
823 |
+2.36% |
9,700 |
2025/6/9 |
806 |
815 |
798 |
804 |
-0.25% |
15,100 |
2025/6/6 |
820 |
820 |
795 |
806 |
-2.18% |
10,100 |
2025/6/5 |
829 |
834 |
822 |
824 |
-1.08% |
13,700 |
2025/6/4 |
799 |
833 |
794 |
833 |
+5.18% |
38,700 |
2025/6/3 |
794 |
807 |
792 |
792 |
-0.25% |
6,800 |
2025/6/2 |
801 |
802 |
791 |
794 |
-1.37% |
7,600 |
2025/5/30 |
796 |
808 |
796 |
805 |
+0.37% |
9,200 |
2025/5/29 |
795 |
814 |
795 |
802 |
+1.65% |
21,000 |
2025/5/28 |
793 |
795 |
787 |
789 |
-0.13% |
7,400 |
2025/5/27 |
801 |
815 |
790 |
790 |
-1.37% |
11,900 |
2025/5/26 |
770 |
819 |
770 |
801 |
+4.16% |
41,900 |
2025/5/23 |
800 |
805 |
761 |
769 |
+2.95% |
58,100 |
2025/5/22 |
739 |
757 |
726 |
747 |
-0.13% |
18,500 |
2025/5/21 |
778 |
778 |
748 |
748 |
-4.35% |
13,000 |
2025/5/20 |
764 |
785 |
762 |
782 |
+2.36% |
21,000 |
2025/5/19 |
760 |
777 |
742 |
764 |
+2.14% |
25,200 |
2025/5/16 |
722 |
748 |
715 |
748 |
+3.60% |
21,700 |
2025/5/15 |
703 |
725 |
703 |
722 |
+2.41% |
10,200 |
2025/5/14 |
706 |
710 |
705 |
705 |
-0.14% |
3,300 |
2025/5/13 |
716 |
720 |
702 |
706 |
-0.70% |
8,700 |
2025/5/12 |
712 |
717 |
701 |
711 |
-0.14% |
7,500 |
2025/5/9 |
702 |
720 |
692 |
712 |
+2.74% |
12,000 |
2025/5/8 |
700 |
714 |
693 |
693 |
-1.70% |
9,100 |
2025/5/7 |
717 |
725 |
705 |
705 |
-0.84% |
17,900 |
2025/5/2 |
668 |
712 |
668 |
711 |
+6.44% |
33,200 |
2025/5/1 |
661 |
669 |
655 |
668 |
-0.15% |
11,700 |
2025/4/30 |
660 |
669 |
656 |
669 |
+1.36% |
10,200 |
2025/4/28 |
665 |
668 |
660 |
660 |
-0.15% |
9,200 |
2025/4/25 |
660 |
669 |
652 |
661 |
+0.30% |
10,100 |
2025/4/24 |
671 |
681 |
659 |
659 |
-1.79% |
10,600 |
2025/4/23 |
679 |
686 |
671 |
671 |
-1.32% |
10,300 |
2025/4/22 |
684 |
692 |
677 |
680 |
-0.58% |
12,400 |
2025/4/21 |
681 |
719 |
681 |
684 |
+1.48% |
31,600 |
2025/4/18 |
666 |
674 |
656 |
674 |
+2.74% |
6,200 |
2025/4/17 |
645 |
662 |
645 |
656 |
+0.61% |
5,300 |
2025/4/16 |
666 |
670 |
652 |
652 |
-2.83% |
8,700 |
2025/4/15 |
693 |
699 |
667 |
671 |
-1.76% |
10,700 |
2025/4/14 |
666 |
703 |
666 |
683 |
+5.56% |
35,600 |
2025/4/11 |
615 |
661 |
600 |
647 |
+6.94% |
60,700 |
2025/4/10 |
620 |
626 |
600 |
605 |
+6.14% |
23,400 |
2025/4/9 |
563 |
573 |
563 |
570 |
-2.23% |
17,000 |
2025/4/8 |
573 |
593 |
561 |
583 |
+7.37% |
29,500 |
2025/4/7 |
539 |
578 |
536 |
543 |
-12.28% |
55,400 |
2025/4/4 |
650 |
653 |
583 |
619 |
-5.78% |
92,700 |
2025/4/3 |
670 |
675 |
636 |
657 |
-4.78% |
64,300 |
2025/4/2 |
653 |
719 |
653 |
690 |
+5.50% |
122,900 |
2025/4/1 |
667 |
687 |
652 |
654 |
-2.24% |
37,300 |
2025/3/31 |
658 |
688 |
655 |
669 |
-0.74% |
71,400 |
2025/3/28 |
691 |
696 |
663 |
674 |
-2.46% |
104,700 |
2025/3/27 |
726 |
739 |
687 |
691 |
-8.60% |
280,500 |
2025/3/26 |
727 |
851 |
723 |
756 |
+7.85% |
2,517,900 |
2025/3/25 |
750 |
761 |
695 |
701 |
-6.53% |
265,600 |
2025/3/24 |
729 |
750 |
709 |
750 |
+15.38% |
315,200 |
2025/3/21 |
659 |
670 |
650 |
650 |
-0.15% |
15,800 |
2025/3/19 |
674 |
675 |
650 |
651 |
-1.66% |
11,000 |
2025/3/18 |
642 |
665 |
621 |
662 |
+3.28% |
25,900 |
2025/3/17 |
647 |
684 |
637 |
641 |
-2.88% |
37,500 |
2025/3/14 |
690 |
698 |
635 |
660 |
-5.04% |
252,800 |
2025/3/13 |
615 |
695 |
615 |
695 |
+16.81% |
496,200 |
2025/3/12 |
592 |
595 |
588 |
595 |
+0.00% |
1,300 |
2025/3/11 |
589 |
603 |
589 |
595 |
-0.67% |
4,000 |
2025/3/10 |
595 |
599 |
586 |
599 |
+0.67% |
4,800 |
2025/3/7 |
616 |
616 |
585 |
595 |
-1.82% |
10,700 |
2025/3/6 |
582 |
620 |
581 |
606 |
+4.30% |
23,600 |
2025/3/5 |
588 |
588 |
575 |
581 |
-1.53% |
3,300 |
2025/3/4 |
571 |
599 |
571 |
590 |
+2.97% |
16,600 |
2025/3/3 |
575 |
580 |
568 |
573 |
+1.42% |
3,500 |
2025/2/28 |
581 |
581 |
564 |
565 |
-3.58% |
2,200 |
2025/2/27 |
577 |
586 |
569 |
586 |
+1.03% |
2,000 |
2025/2/26 |
585 |
585 |
577 |
580 |
-0.85% |
3,000 |
2025/2/25 |
578 |
585 |
572 |
585 |
+0.34% |
3,200 |
2025/2/21 |
575 |
585 |
575 |
583 |
+1.39% |
2,100 |
2025/2/20 |
582 |
590 |
574 |
575 |
-1.88% |
6,200 |
2025/2/19 |
580 |
587 |
578 |
586 |
+1.21% |
2,000 |
2025/2/18 |
585 |
585 |
578 |
579 |
-1.03% |
1,000 |
2025/2/17 |
588 |
589 |
575 |
585 |
+0.00% |
9,500 |
2025/2/14 |
588 |
596 |
582 |
585 |
-0.68% |
4,800 |
2025/2/13 |
590 |
599 |
582 |
589 |
-0.17% |
8,300 |
2025/2/12 |
578 |
595 |
571 |
590 |
+2.25% |
9,800 |
2025/2/10 |
575 |
579 |
566 |
577 |
+1.58% |
3,600 |
2025/2/7 |
568 |
577 |
565 |
568 |
-0.18% |
3,300 |
2025/2/6 |
564 |
570 |
558 |
569 |
+1.07% |
1,600 |
2025/2/5 |
563 |
563 |
563 |
563 |
+0.00% |
400 |
2025/2/4 |
557 |
567 |
555 |
563 |
+1.26% |
11,100 |
2025/2/3 |
573 |
573 |
556 |
556 |
-3.47% |
4,000 |
|