日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
793 |
810 |
791 |
792 |
-0.13% |
2,700 |
2025/7/31 |
810 |
811 |
793 |
793 |
-2.10% |
4,900 |
2025/7/30 |
792 |
816 |
790 |
810 |
+1.63% |
4,700 |
2025/7/29 |
785 |
804 |
785 |
797 |
+1.40% |
5,900 |
2025/7/28 |
781 |
793 |
781 |
786 |
+0.26% |
6,400 |
2025/7/25 |
800 |
802 |
770 |
784 |
-2.00% |
13,700 |
2025/7/24 |
797 |
801 |
780 |
800 |
+0.25% |
5,000 |
2025/7/23 |
797 |
798 |
787 |
798 |
+0.13% |
5,100 |
2025/7/22 |
806 |
813 |
786 |
797 |
+0.76% |
10,100 |
2025/7/18 |
787 |
795 |
785 |
791 |
-0.25% |
4,900 |
2025/7/17 |
785 |
800 |
785 |
793 |
+1.02% |
3,100 |
2025/7/16 |
776 |
803 |
776 |
785 |
-0.13% |
5,600 |
2025/7/15 |
790 |
801 |
785 |
786 |
-0.51% |
4,700 |
2025/7/14 |
818 |
870 |
771 |
790 |
-2.71% |
42,500 |
2025/7/11 |
799 |
819 |
795 |
812 |
+1.63% |
4,400 |
2025/7/10 |
807 |
816 |
799 |
799 |
-2.08% |
2,200 |
2025/7/9 |
825 |
825 |
807 |
816 |
+0.25% |
2,600 |
2025/7/8 |
798 |
814 |
793 |
814 |
+2.26% |
7,600 |
2025/7/7 |
805 |
805 |
796 |
796 |
-0.13% |
6,400 |
2025/7/4 |
787 |
800 |
787 |
797 |
+1.27% |
4,200 |
2025/7/3 |
803 |
803 |
780 |
787 |
-1.99% |
14,100 |
2025/7/2 |
811 |
811 |
802 |
803 |
-2.19% |
3,500 |
2025/7/1 |
841 |
841 |
821 |
821 |
-2.26% |
5,900 |
2025/6/30 |
802 |
840 |
802 |
840 |
+4.61% |
20,300 |
2025/6/27 |
825 |
829 |
802 |
803 |
-2.07% |
13,600 |
2025/6/26 |
833 |
833 |
817 |
820 |
+0.00% |
9,200 |
2025/6/25 |
833 |
833 |
815 |
820 |
-1.32% |
6,300 |
2025/6/24 |
839 |
844 |
830 |
831 |
+0.73% |
17,800 |
2025/6/23 |
806 |
843 |
803 |
825 |
-1.32% |
18,400 |
2025/6/20 |
872 |
872 |
836 |
836 |
-4.89% |
16,900 |
2025/6/19 |
860 |
880 |
802 |
879 |
+3.41% |
68,000 |
2025/6/18 |
893 |
893 |
850 |
850 |
-4.82% |
35,900 |
2025/6/17 |
928 |
928 |
850 |
893 |
-3.77% |
190,300 |
2025/6/16 |
928 |
928 |
928 |
928 |
+19.28% |
34,100 |
2025/6/13 |
728 |
788 |
726 |
778 |
+6.87% |
24,900 |
2025/6/12 |
725 |
737 |
720 |
728 |
+1.11% |
4,800 |
2025/6/11 |
700 |
720 |
700 |
720 |
+2.86% |
6,400 |
2025/6/10 |
720 |
739 |
691 |
700 |
-2.78% |
32,800 |
2025/6/9 |
706 |
720 |
696 |
720 |
+2.42% |
11,300 |
2025/6/6 |
699 |
705 |
692 |
703 |
+1.30% |
3,600 |
2025/6/5 |
691 |
706 |
688 |
694 |
-1.70% |
2,700 |
2025/6/4 |
678 |
710 |
678 |
706 |
+3.37% |
4,900 |
2025/6/3 |
674 |
684 |
670 |
683 |
-0.15% |
4,800 |
2025/6/2 |
680 |
702 |
660 |
684 |
+3.01% |
11,500 |
2025/5/30 |
680 |
735 |
656 |
664 |
-3.35% |
60,600 |
2025/5/29 |
674 |
687 |
673 |
687 |
+2.54% |
2,800 |
2025/5/28 |
654 |
674 |
654 |
670 |
+3.55% |
7,100 |
2025/5/27 |
662 |
663 |
643 |
647 |
-2.12% |
3,500 |
2025/5/26 |
669 |
669 |
660 |
661 |
-1.20% |
1,300 |
2025/5/23 |
661 |
669 |
659 |
669 |
+0.90% |
1,600 |
2025/5/22 |
674 |
674 |
663 |
663 |
-2.64% |
2,100 |
2025/5/21 |
687 |
687 |
677 |
681 |
-0.58% |
1,400 |
2025/5/20 |
688 |
688 |
683 |
685 |
+1.03% |
1,000 |
2025/5/19 |
685 |
685 |
672 |
678 |
+0.44% |
1,500 |
2025/5/16 |
650 |
675 |
650 |
675 |
+3.85% |
2,700 |
2025/5/15 |
665 |
669 |
650 |
650 |
-2.40% |
5,200 |
2025/5/14 |
679 |
679 |
666 |
666 |
-1.04% |
1,100 |
2025/5/13 |
683 |
683 |
673 |
673 |
-1.46% |
500 |
2025/5/12 |
638 |
686 |
638 |
683 |
+7.05% |
5,600 |
2025/5/9 |
645 |
645 |
638 |
638 |
+0.47% |
400 |
2025/5/8 |
636 |
636 |
635 |
635 |
-0.47% |
400 |
2025/5/7 |
651 |
660 |
638 |
638 |
+1.11% |
3,500 |
2025/5/2 |
638 |
660 |
629 |
631 |
-2.17% |
9,900 |
2025/5/1 |
648 |
648 |
640 |
645 |
-0.46% |
800 |
2025/4/30 |
640 |
648 |
640 |
648 |
+1.57% |
600 |
2025/4/28 |
627 |
638 |
627 |
638 |
+2.24% |
800 |
2025/4/25 |
615 |
624 |
615 |
624 |
+1.13% |
1,000 |
2025/4/24 |
640 |
640 |
611 |
617 |
-3.44% |
2,800 |
2025/4/23 |
628 |
639 |
625 |
639 |
+3.23% |
1,200 |
2025/4/22 |
620 |
620 |
615 |
619 |
-0.16% |
600 |
2025/4/21 |
643 |
643 |
620 |
620 |
-2.05% |
400 |
2025/4/18 |
610 |
633 |
610 |
633 |
+4.28% |
900 |
2025/4/17 |
605 |
616 |
605 |
607 |
-0.33% |
500 |
2025/4/16 |
630 |
631 |
608 |
609 |
-3.18% |
3,200 |
2025/4/15 |
623 |
631 |
621 |
629 |
+4.66% |
1,700 |
2025/4/14 |
595 |
622 |
595 |
601 |
+2.74% |
3,800 |
2025/4/11 |
575 |
585 |
570 |
585 |
+0.86% |
3,300 |
2025/4/10 |
572 |
590 |
572 |
580 |
+5.26% |
3,100 |
2025/4/9 |
584 |
584 |
550 |
551 |
-6.93% |
4,500 |
2025/4/8 |
576 |
599 |
576 |
592 |
+4.04% |
2,800 |
2025/4/7 |
550 |
590 |
550 |
569 |
-6.72% |
13,500 |
2025/4/4 |
659 |
659 |
600 |
610 |
-9.63% |
11,600 |
2025/4/3 |
660 |
680 |
660 |
675 |
-2.03% |
7,400 |
2025/4/2 |
694 |
694 |
689 |
689 |
-2.82% |
700 |
2025/4/1 |
691 |
709 |
690 |
709 |
+2.60% |
900 |
2025/3/31 |
699 |
699 |
691 |
691 |
-2.54% |
6,500 |
2025/3/28 |
695 |
712 |
695 |
709 |
+0.28% |
1,900 |
2025/3/27 |
710 |
713 |
707 |
707 |
-1.53% |
600 |
2025/3/26 |
720 |
720 |
713 |
718 |
+0.70% |
1,200 |
2025/3/25 |
714 |
714 |
695 |
713 |
+0.99% |
2,400 |
2025/3/24 |
720 |
720 |
700 |
706 |
-0.56% |
4,200 |
2025/3/21 |
714 |
727 |
710 |
710 |
-1.53% |
1,800 |
2025/3/19 |
720 |
725 |
713 |
721 |
+0.42% |
4,200 |
2025/3/18 |
715 |
724 |
710 |
718 |
+0.42% |
2,700 |
2025/3/17 |
710 |
728 |
705 |
715 |
+0.70% |
8,900 |
2025/3/14 |
704 |
710 |
693 |
710 |
+0.85% |
6,700 |
2025/3/13 |
694 |
704 |
693 |
704 |
+1.73% |
1,100 |
2025/3/12 |
685 |
700 |
685 |
692 |
+0.58% |
1,400 |
2025/3/11 |
688 |
688 |
688 |
688 |
-1.43% |
400 |
2025/3/10 |
683 |
699 |
683 |
698 |
+0.87% |
1,400 |
2025/3/7 |
687 |
694 |
680 |
692 |
-0.72% |
3,300 |
2025/3/6 |
695 |
699 |
687 |
697 |
+0.29% |
1,300 |
2025/3/5 |
695 |
695 |
690 |
695 |
+1.46% |
900 |
2025/3/4 |
691 |
695 |
682 |
685 |
-2.00% |
600 |
2025/3/3 |
688 |
710 |
688 |
699 |
+1.90% |
5,800 |
2025/2/28 |
688 |
700 |
685 |
686 |
-0.44% |
1,200 |
2025/2/27 |
689 |
700 |
681 |
689 |
-2.13% |
3,900 |
2025/2/26 |
711 |
711 |
697 |
704 |
-0.14% |
1,200 |
2025/2/25 |
698 |
708 |
690 |
705 |
-1.12% |
3,300 |
2025/2/21 |
737 |
746 |
713 |
713 |
-3.26% |
2,300 |
2025/2/20 |
743 |
755 |
737 |
737 |
-1.21% |
2,300 |
2025/2/19 |
747 |
753 |
745 |
746 |
-0.13% |
2,500 |
2025/2/18 |
747 |
758 |
747 |
747 |
-1.19% |
1,600 |
2025/2/17 |
764 |
764 |
750 |
756 |
-1.18% |
3,700 |
2025/2/14 |
770 |
773 |
763 |
765 |
-1.16% |
2,800 |
2025/2/13 |
784 |
784 |
774 |
774 |
-0.77% |
1,400 |
2025/2/12 |
781 |
786 |
774 |
780 |
+1.56% |
2,400 |
2025/2/10 |
767 |
775 |
765 |
768 |
+0.13% |
3,600 |
2025/2/7 |
785 |
785 |
767 |
767 |
-2.42% |
2,000 |
2025/2/6 |
801 |
801 |
785 |
786 |
-1.75% |
7,700 |
2025/2/5 |
799 |
800 |
781 |
800 |
+4.03% |
5,800 |
2025/2/4 |
801 |
813 |
769 |
769 |
-3.88% |
5,700 |
2025/2/3 |
772 |
800 |
763 |
800 |
+3.76% |
11,000 |
|