日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/18 |
651 |
665 |
628 |
649 |
-0.15% |
226,600 |
2025/9/17 |
703 |
703 |
644 |
650 |
-16.45% |
483,100 |
2025/9/16 |
787 |
797 |
751 |
778 |
+0.52% |
218,500 |
2025/9/12 |
794 |
794 |
731 |
774 |
-0.77% |
54,500 |
2025/9/11 |
799 |
800 |
776 |
780 |
-2.26% |
45,500 |
2025/9/10 |
780 |
798 |
770 |
798 |
+1.66% |
26,200 |
2025/9/9 |
799 |
803 |
771 |
785 |
-1.51% |
44,800 |
2025/9/8 |
783 |
805 |
783 |
797 |
+1.79% |
42,500 |
2025/9/5 |
767 |
783 |
765 |
783 |
+1.56% |
15,800 |
2025/9/4 |
771 |
776 |
750 |
771 |
-0.64% |
30,800 |
2025/9/3 |
779 |
787 |
769 |
776 |
-0.39% |
48,900 |
2025/9/2 |
748 |
790 |
748 |
779 |
+4.99% |
59,300 |
2025/9/1 |
747 |
756 |
742 |
742 |
-0.93% |
14,900 |
2025/8/29 |
740 |
749 |
726 |
749 |
+2.32% |
18,000 |
2025/8/28 |
725 |
736 |
713 |
732 |
+0.97% |
39,200 |
2025/8/27 |
723 |
735 |
714 |
725 |
-0.55% |
22,200 |
2025/8/26 |
740 |
747 |
705 |
729 |
-1.35% |
43,200 |
2025/8/25 |
746 |
747 |
724 |
739 |
+1.09% |
27,500 |
2025/8/22 |
745 |
748 |
730 |
731 |
-0.14% |
23,800 |
2025/8/21 |
724 |
745 |
719 |
732 |
+1.67% |
35,000 |
2025/8/20 |
723 |
723 |
703 |
720 |
+1.12% |
11,000 |
2025/8/19 |
716 |
725 |
702 |
712 |
+1.28% |
16,700 |
2025/8/18 |
705 |
726 |
702 |
703 |
+0.43% |
28,500 |
2025/8/15 |
715 |
718 |
697 |
700 |
-1.82% |
26,000 |
2025/8/14 |
701 |
715 |
701 |
713 |
+0.85% |
16,200 |
2025/8/13 |
698 |
712 |
684 |
707 |
+1.87% |
35,300 |
2025/8/12 |
684 |
696 |
681 |
694 |
+0.87% |
10,500 |
2025/8/8 |
687 |
702 |
677 |
688 |
+1.62% |
25,200 |
2025/8/7 |
678 |
691 |
670 |
677 |
+0.00% |
21,500 |
2025/8/6 |
685 |
688 |
671 |
677 |
-1.17% |
17,300 |
2025/8/5 |
689 |
704 |
685 |
685 |
+0.59% |
31,700 |
2025/8/4 |
670 |
689 |
656 |
681 |
-0.87% |
23,500 |
2025/8/1 |
660 |
702 |
658 |
687 |
+4.09% |
44,100 |
2025/7/31 |
653 |
672 |
652 |
660 |
+0.61% |
26,100 |
2025/7/30 |
660 |
671 |
649 |
656 |
+0.46% |
24,000 |
2025/7/29 |
662 |
667 |
651 |
653 |
-1.51% |
12,900 |
2025/7/28 |
656 |
664 |
641 |
663 |
+2.00% |
43,400 |
2025/7/25 |
643 |
668 |
632 |
650 |
+1.40% |
43,900 |
2025/7/24 |
643 |
653 |
630 |
641 |
-0.47% |
37,200 |
2025/7/23 |
645 |
654 |
628 |
644 |
-0.77% |
48,700 |
2025/7/22 |
614 |
655 |
614 |
649 |
+7.45% |
64,400 |
2025/7/18 |
630 |
630 |
602 |
604 |
-4.43% |
29,400 |
2025/7/17 |
607 |
635 |
607 |
632 |
+5.86% |
50,600 |
2025/7/16 |
582 |
638 |
582 |
597 |
+2.93% |
55,500 |
2025/7/15 |
612 |
612 |
580 |
580 |
-5.84% |
14,800 |
2025/7/14 |
608 |
634 |
597 |
616 |
+0.98% |
32,900 |
2025/7/11 |
615 |
615 |
597 |
610 |
+0.00% |
13,800 |
2025/7/10 |
615 |
615 |
599 |
610 |
+0.83% |
22,000 |
2025/7/9 |
596 |
609 |
587 |
605 |
+1.51% |
23,800 |
2025/7/8 |
597 |
600 |
589 |
596 |
+1.53% |
18,100 |
2025/7/7 |
583 |
596 |
583 |
587 |
+1.03% |
20,000 |
2025/7/4 |
586 |
593 |
572 |
581 |
+0.17% |
18,100 |
2025/7/3 |
579 |
586 |
553 |
580 |
-0.17% |
44,500 |
2025/7/2 |
609 |
610 |
581 |
581 |
-3.17% |
27,500 |
2025/7/1 |
609 |
615 |
593 |
600 |
+0.17% |
36,900 |
2025/6/30 |
592 |
615 |
592 |
599 |
+1.01% |
35,000 |
2025/6/27 |
608 |
609 |
584 |
593 |
-2.15% |
47,000 |
2025/6/26 |
601 |
622 |
593 |
606 |
-0.16% |
38,100 |
2025/6/25 |
624 |
624 |
596 |
607 |
-1.62% |
44,900 |
2025/6/24 |
628 |
645 |
610 |
617 |
-1.75% |
59,700 |
2025/6/23 |
604 |
628 |
591 |
628 |
+2.45% |
57,000 |
2025/6/20 |
608 |
623 |
600 |
613 |
-2.39% |
49,500 |
2025/6/19 |
611 |
632 |
590 |
628 |
+2.28% |
118,600 |
2025/6/18 |
645 |
648 |
613 |
614 |
-4.95% |
131,000 |
2025/6/17 |
639 |
656 |
600 |
646 |
+13.53% |
547,300 |
2025/6/16 |
559 |
579 |
536 |
569 |
+6.95% |
112,000 |
2025/6/13 |
570 |
580 |
505 |
532 |
-5.34% |
215,200 |
2025/6/12 |
540 |
562 |
528 |
562 |
+16.60% |
110,600 |
2025/6/11 |
471 |
490 |
471 |
482 |
+2.77% |
26,700 |
2025/6/10 |
470 |
470 |
462 |
469 |
+0.00% |
6,000 |
2025/6/9 |
457 |
469 |
455 |
469 |
+2.63% |
13,900 |
2025/6/6 |
454 |
464 |
446 |
457 |
-0.65% |
59,700 |
2025/6/5 |
455 |
466 |
451 |
460 |
+0.44% |
7,500 |
2025/6/4 |
459 |
467 |
449 |
458 |
+0.00% |
8,300 |
2025/6/3 |
462 |
465 |
456 |
458 |
-1.72% |
15,100 |
2025/6/2 |
475 |
475 |
456 |
466 |
-1.06% |
19,100 |
2025/5/30 |
440 |
472 |
440 |
471 |
+6.80% |
33,300 |
2025/5/29 |
443 |
449 |
437 |
441 |
-0.68% |
20,200 |
2025/5/28 |
448 |
448 |
430 |
444 |
-0.89% |
26,500 |
2025/5/27 |
449 |
449 |
426 |
448 |
-0.22% |
16,900 |
2025/5/26 |
410 |
449 |
410 |
449 |
+9.51% |
58,500 |
2025/5/23 |
418 |
418 |
406 |
410 |
+0.00% |
10,600 |
2025/5/22 |
407 |
412 |
405 |
410 |
-0.73% |
5,400 |
2025/5/21 |
411 |
415 |
411 |
413 |
-0.72% |
4,900 |
2025/5/20 |
410 |
417 |
408 |
416 |
+1.46% |
14,000 |
2025/5/19 |
418 |
418 |
408 |
410 |
-2.84% |
12,600 |
2025/5/16 |
408 |
425 |
408 |
422 |
+3.43% |
27,300 |
2025/5/15 |
405 |
421 |
396 |
408 |
+0.25% |
36,700 |
2025/5/14 |
406 |
407 |
400 |
407 |
-0.73% |
26,500 |
2025/5/13 |
416 |
417 |
410 |
410 |
-1.44% |
7,500 |
2025/5/12 |
402 |
416 |
402 |
416 |
+2.72% |
24,900 |
2025/5/9 |
403 |
410 |
395 |
405 |
-0.25% |
13,600 |
2025/5/8 |
402 |
406 |
398 |
406 |
-0.49% |
15,600 |
2025/5/7 |
397 |
408 |
388 |
408 |
+2.26% |
20,500 |
2025/5/2 |
407 |
409 |
391 |
399 |
-2.44% |
29,200 |
2025/5/1 |
399 |
422 |
383 |
409 |
+2.51% |
85,600 |
2025/4/30 |
380 |
404 |
380 |
399 |
+5.28% |
15,300 |
2025/4/28 |
386 |
395 |
378 |
379 |
-1.81% |
19,900 |
2025/4/25 |
397 |
397 |
385 |
386 |
+0.78% |
4,600 |
2025/4/24 |
398 |
398 |
378 |
383 |
-2.54% |
6,800 |
2025/4/23 |
399 |
399 |
387 |
393 |
+2.61% |
18,500 |
2025/4/22 |
384 |
393 |
380 |
383 |
-0.26% |
16,600 |
2025/4/21 |
386 |
399 |
380 |
384 |
+1.05% |
21,000 |
2025/4/18 |
371 |
380 |
368 |
380 |
+4.68% |
15,100 |
2025/4/17 |
360 |
371 |
360 |
363 |
+0.83% |
7,400 |
2025/4/16 |
361 |
373 |
353 |
360 |
-0.28% |
13,600 |
2025/4/15 |
367 |
385 |
360 |
361 |
-2.43% |
125,700 |
2025/4/14 |
378 |
381 |
369 |
370 |
-2.12% |
18,800 |
2025/4/11 |
343 |
378 |
335 |
378 |
+8.00% |
32,400 |
2025/4/10 |
371 |
373 |
350 |
350 |
+2.94% |
35,800 |
2025/4/9 |
378 |
378 |
334 |
340 |
-8.11% |
55,500 |
2025/4/8 |
340 |
370 |
340 |
370 |
+24.58% |
93,500 |
2025/4/7 |
281 |
315 |
281 |
297 |
-13.91% |
106,100 |
2025/4/4 |
381 |
383 |
345 |
345 |
-11.99% |
83,800 |
2025/4/3 |
380 |
396 |
380 |
392 |
+0.00% |
31,700 |
2025/4/2 |
387 |
398 |
382 |
392 |
+1.29% |
48,700 |
2025/4/1 |
392 |
398 |
387 |
387 |
-1.02% |
15,500 |
2025/3/31 |
400 |
400 |
391 |
391 |
-3.46% |
20,300 |
2025/3/28 |
416 |
416 |
405 |
405 |
-2.88% |
30,800 |
2025/3/27 |
406 |
417 |
404 |
417 |
+0.97% |
14,300 |
2025/3/26 |
410 |
413 |
406 |
413 |
+1.47% |
12,900 |
2025/3/25 |
415 |
415 |
402 |
407 |
+0.00% |
28,100 |
2025/3/24 |
417 |
417 |
403 |
407 |
-2.40% |
38,700 |
|