日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
761 |
784 |
759 |
775 |
-0.13% |
51,500 |
2025/7/31 |
783 |
791 |
772 |
776 |
-1.52% |
36,100 |
2025/7/30 |
782 |
807 |
773 |
788 |
+0.77% |
56,000 |
2025/7/29 |
786 |
786 |
765 |
782 |
-4.98% |
92,600 |
2025/7/28 |
832 |
840 |
803 |
823 |
-2.49% |
133,600 |
2025/7/25 |
772 |
849 |
769 |
844 |
+12.23% |
451,700 |
2025/7/24 |
760 |
760 |
740 |
752 |
+0.53% |
41,200 |
2025/7/23 |
740 |
750 |
739 |
748 |
+0.54% |
20,500 |
2025/7/22 |
758 |
769 |
742 |
744 |
+0.13% |
23,900 |
2025/7/18 |
778 |
782 |
743 |
743 |
-4.62% |
60,600 |
2025/7/17 |
755 |
785 |
743 |
779 |
+3.59% |
83,700 |
2025/7/16 |
734 |
757 |
731 |
752 |
+2.45% |
62,400 |
2025/7/15 |
740 |
758 |
728 |
734 |
-1.08% |
58,400 |
2025/7/14 |
737 |
744 |
732 |
742 |
+0.68% |
51,100 |
2025/7/11 |
728 |
738 |
720 |
737 |
+2.79% |
44,200 |
2025/7/10 |
716 |
723 |
704 |
717 |
-0.28% |
26,800 |
2025/7/9 |
690 |
721 |
687 |
719 |
+5.74% |
102,500 |
2025/7/8 |
663 |
680 |
662 |
680 |
+3.50% |
33,700 |
2025/7/7 |
640 |
663 |
640 |
657 |
+2.66% |
22,900 |
2025/7/4 |
643 |
648 |
638 |
640 |
+0.31% |
10,600 |
2025/7/3 |
650 |
650 |
634 |
638 |
+0.47% |
33,500 |
2025/7/2 |
648 |
648 |
632 |
635 |
-2.01% |
35,500 |
2025/7/1 |
657 |
662 |
644 |
648 |
-1.37% |
29,800 |
2025/6/30 |
663 |
671 |
656 |
657 |
-0.45% |
31,800 |
2025/6/27 |
665 |
672 |
656 |
660 |
+0.76% |
55,200 |
2025/6/26 |
667 |
673 |
652 |
655 |
-1.06% |
30,200 |
2025/6/25 |
652 |
674 |
643 |
662 |
+1.53% |
33,700 |
2025/6/24 |
680 |
680 |
651 |
652 |
-4.68% |
66,300 |
2025/6/23 |
631 |
684 |
611 |
684 |
+8.40% |
206,600 |
2025/6/20 |
638 |
638 |
625 |
631 |
-1.25% |
18,700 |
2025/6/19 |
642 |
645 |
637 |
639 |
-0.47% |
35,700 |
2025/6/18 |
635 |
644 |
635 |
642 |
+1.10% |
20,400 |
2025/6/17 |
655 |
655 |
632 |
635 |
-3.05% |
48,400 |
2025/6/16 |
613 |
657 |
611 |
655 |
+7.20% |
114,100 |
2025/6/13 |
622 |
622 |
605 |
611 |
-0.49% |
52,500 |
2025/6/12 |
605 |
619 |
605 |
614 |
+1.66% |
41,100 |
2025/6/11 |
600 |
612 |
600 |
604 |
+1.34% |
26,000 |
2025/6/10 |
601 |
603 |
596 |
596 |
-0.17% |
18,500 |
2025/6/9 |
587 |
598 |
587 |
597 |
+3.65% |
27,700 |
2025/6/6 |
607 |
607 |
575 |
576 |
-5.11% |
87,500 |
2025/6/5 |
607 |
610 |
604 |
607 |
+0.00% |
28,300 |
2025/6/4 |
603 |
612 |
603 |
607 |
+0.66% |
6,800 |
2025/6/3 |
602 |
608 |
601 |
603 |
+0.33% |
13,000 |
2025/6/2 |
612 |
616 |
600 |
601 |
-1.48% |
11,300 |
2025/5/30 |
608 |
612 |
605 |
610 |
-0.49% |
11,200 |
2025/5/29 |
600 |
619 |
600 |
613 |
+2.85% |
33,700 |
2025/5/28 |
600 |
600 |
593 |
596 |
-0.50% |
16,100 |
2025/5/27 |
594 |
602 |
594 |
599 |
+0.67% |
10,300 |
2025/5/26 |
592 |
598 |
585 |
595 |
+2.23% |
7,800 |
2025/5/23 |
598 |
599 |
580 |
582 |
-1.52% |
15,100 |
2025/5/22 |
593 |
598 |
579 |
591 |
+0.17% |
24,000 |
2025/5/21 |
611 |
612 |
590 |
590 |
-3.44% |
49,900 |
2025/5/20 |
625 |
625 |
610 |
611 |
-1.61% |
14,300 |
2025/5/19 |
621 |
635 |
609 |
621 |
+1.64% |
61,700 |
2025/5/16 |
592 |
624 |
583 |
611 |
+3.21% |
118,800 |
2025/5/15 |
587 |
595 |
575 |
592 |
+0.00% |
49,900 |
2025/5/14 |
584 |
592 |
576 |
592 |
+1.02% |
23,500 |
2025/5/13 |
588 |
590 |
577 |
586 |
+0.34% |
13,700 |
2025/5/12 |
575 |
584 |
572 |
584 |
+2.28% |
31,300 |
2025/5/9 |
579 |
579 |
567 |
571 |
-1.21% |
19,200 |
2025/5/8 |
576 |
578 |
570 |
578 |
+0.00% |
3,800 |
2025/5/7 |
565 |
578 |
565 |
578 |
+1.76% |
20,600 |
2025/5/2 |
575 |
584 |
563 |
568 |
-1.73% |
16,400 |
2025/5/1 |
575 |
578 |
569 |
578 |
+0.52% |
7,600 |
2025/4/30 |
585 |
585 |
575 |
575 |
-1.37% |
10,100 |
2025/4/28 |
592 |
592 |
579 |
583 |
+0.17% |
17,900 |
2025/4/25 |
580 |
588 |
575 |
582 |
+1.22% |
15,200 |
2025/4/24 |
579 |
579 |
569 |
575 |
+1.05% |
12,400 |
2025/4/23 |
576 |
580 |
569 |
569 |
-1.22% |
17,900 |
2025/4/22 |
579 |
580 |
570 |
576 |
+0.88% |
12,500 |
2025/4/21 |
570 |
583 |
568 |
571 |
-0.87% |
27,800 |
2025/4/18 |
585 |
595 |
563 |
576 |
-3.19% |
134,200 |
2025/4/17 |
557 |
596 |
553 |
595 |
+8.78% |
159,200 |
2025/4/16 |
561 |
561 |
547 |
547 |
-0.73% |
16,900 |
2025/4/15 |
574 |
574 |
551 |
551 |
-2.30% |
38,100 |
2025/4/14 |
561 |
584 |
561 |
564 |
+2.36% |
40,100 |
2025/4/11 |
526 |
556 |
517 |
551 |
+3.77% |
25,100 |
2025/4/10 |
540 |
546 |
524 |
531 |
+6.20% |
33,400 |
2025/4/9 |
485 |
510 |
477 |
500 |
-4.40% |
122,300 |
2025/4/8 |
531 |
539 |
510 |
523 |
+13.45% |
47,500 |
2025/4/7 |
507 |
517 |
460 |
461 |
-17.24% |
111,100 |
2025/4/4 |
585 |
593 |
508 |
557 |
-6.39% |
151,200 |
2025/4/3 |
591 |
605 |
577 |
595 |
-0.83% |
49,000 |
2025/4/2 |
615 |
616 |
600 |
600 |
-2.44% |
19,600 |
2025/4/1 |
608 |
629 |
608 |
615 |
+2.84% |
44,600 |
2025/3/31 |
600 |
615 |
598 |
598 |
-3.08% |
42,100 |
2025/3/28 |
617 |
628 |
616 |
617 |
+0.00% |
16,100 |
2025/3/27 |
631 |
634 |
616 |
617 |
-2.22% |
40,900 |
2025/3/26 |
630 |
635 |
630 |
631 |
+0.16% |
4,900 |
2025/3/25 |
643 |
643 |
630 |
630 |
-0.47% |
20,400 |
2025/3/24 |
635 |
641 |
633 |
633 |
-0.16% |
13,200 |
2025/3/21 |
634 |
646 |
634 |
634 |
+0.00% |
17,100 |
2025/3/19 |
635 |
641 |
633 |
634 |
+0.48% |
17,400 |
2025/3/18 |
642 |
642 |
631 |
631 |
-1.25% |
27,600 |
2025/3/17 |
643 |
645 |
634 |
639 |
+0.16% |
14,900 |
2025/3/14 |
637 |
644 |
634 |
638 |
+0.16% |
23,500 |
2025/3/13 |
645 |
645 |
635 |
637 |
-1.09% |
15,000 |
2025/3/12 |
636 |
644 |
632 |
644 |
+1.26% |
14,800 |
2025/3/11 |
635 |
639 |
622 |
636 |
-0.62% |
25,600 |
2025/3/10 |
634 |
646 |
628 |
640 |
+0.95% |
18,900 |
2025/3/7 |
649 |
649 |
634 |
634 |
-2.76% |
28,500 |
2025/3/6 |
650 |
652 |
644 |
652 |
+1.40% |
13,200 |
2025/3/5 |
638 |
651 |
632 |
643 |
+0.16% |
38,300 |
2025/3/4 |
651 |
655 |
635 |
642 |
-1.83% |
34,000 |
2025/3/3 |
654 |
660 |
648 |
654 |
+1.24% |
45,200 |
2025/2/28 |
667 |
667 |
641 |
646 |
-3.29% |
60,500 |
2025/2/27 |
660 |
670 |
654 |
668 |
+1.98% |
35,300 |
2025/2/26 |
645 |
660 |
641 |
655 |
+2.50% |
30,600 |
2025/2/25 |
630 |
652 |
630 |
639 |
-1.69% |
66,800 |
2025/2/21 |
658 |
669 |
644 |
650 |
-1.22% |
51,900 |
2025/2/20 |
663 |
683 |
652 |
658 |
-0.90% |
60,200 |
2025/2/19 |
677 |
680 |
660 |
664 |
-3.21% |
75,100 |
2025/2/18 |
675 |
702 |
675 |
686 |
+2.24% |
61,400 |
2025/2/17 |
659 |
681 |
656 |
671 |
-8.58% |
189,400 |
2025/2/14 |
752 |
759 |
732 |
734 |
-2.39% |
66,100 |
2025/2/13 |
760 |
762 |
747 |
752 |
+0.13% |
36,400 |
2025/2/12 |
745 |
752 |
743 |
751 |
+0.94% |
22,500 |
2025/2/10 |
726 |
744 |
726 |
744 |
+2.48% |
26,300 |
2025/2/7 |
731 |
738 |
726 |
726 |
-2.29% |
32,900 |
2025/2/6 |
725 |
743 |
724 |
743 |
+2.62% |
31,500 |
2025/2/5 |
730 |
730 |
720 |
724 |
-0.55% |
26,100 |
2025/2/4 |
728 |
732 |
718 |
728 |
+1.39% |
33,200 |
2025/2/3 |
715 |
724 |
705 |
718 |
-0.83% |
54,200 |
|