日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
739 |
756 |
731 |
756 |
+1.61% |
130,100 |
2025/7/31 |
718 |
747 |
716 |
744 |
+3.62% |
112,500 |
2025/7/30 |
720 |
735 |
713 |
718 |
-0.97% |
131,000 |
2025/7/29 |
717 |
734 |
715 |
725 |
+1.12% |
99,300 |
2025/7/28 |
728 |
739 |
716 |
717 |
-1.92% |
147,900 |
2025/7/25 |
735 |
739 |
722 |
731 |
+0.83% |
150,900 |
2025/7/24 |
734 |
739 |
718 |
725 |
+0.55% |
129,100 |
2025/7/23 |
738 |
743 |
715 |
721 |
-3.35% |
266,900 |
2025/7/22 |
779 |
784 |
737 |
746 |
-2.36% |
269,900 |
2025/7/18 |
783 |
795 |
757 |
764 |
-1.42% |
200,200 |
2025/7/17 |
778 |
795 |
768 |
775 |
+0.26% |
167,200 |
2025/7/16 |
790 |
790 |
755 |
773 |
-2.28% |
312,100 |
2025/7/15 |
813 |
820 |
781 |
791 |
+2.20% |
455,600 |
2025/7/14 |
891 |
916 |
764 |
774 |
-12.94% |
1,246,100 |
2025/7/11 |
908 |
934 |
889 |
889 |
-1.55% |
235,900 |
2025/7/10 |
911 |
917 |
897 |
903 |
-0.33% |
118,800 |
2025/7/9 |
916 |
917 |
902 |
906 |
-0.33% |
92,700 |
2025/7/8 |
904 |
909 |
880 |
909 |
+1.00% |
152,200 |
2025/7/7 |
873 |
906 |
869 |
900 |
+3.57% |
104,600 |
2025/7/4 |
880 |
893 |
861 |
869 |
+0.00% |
96,800 |
2025/7/3 |
863 |
870 |
845 |
869 |
+0.93% |
106,700 |
2025/7/2 |
892 |
892 |
850 |
861 |
-4.44% |
180,800 |
2025/7/1 |
893 |
907 |
876 |
901 |
+0.45% |
144,000 |
2025/6/30 |
916 |
926 |
895 |
897 |
-0.44% |
146,200 |
2025/6/27 |
917 |
926 |
893 |
901 |
-0.11% |
212,400 |
2025/6/26 |
954 |
961 |
891 |
902 |
-4.35% |
382,500 |
2025/6/25 |
887 |
952 |
870 |
943 |
+9.27% |
390,500 |
2025/6/24 |
870 |
887 |
859 |
863 |
+0.82% |
129,500 |
2025/6/23 |
809 |
858 |
806 |
856 |
-0.47% |
261,400 |
2025/6/20 |
884 |
890 |
859 |
860 |
-1.49% |
130,800 |
2025/6/19 |
880 |
883 |
861 |
873 |
+0.69% |
143,900 |
2025/6/18 |
845 |
881 |
841 |
867 |
+4.46% |
268,600 |
2025/6/17 |
810 |
834 |
805 |
830 |
+3.62% |
111,400 |
2025/6/16 |
788 |
818 |
778 |
801 |
+1.65% |
151,900 |
2025/6/13 |
807 |
819 |
787 |
788 |
-1.75% |
121,400 |
2025/6/12 |
802 |
804 |
791 |
802 |
+0.63% |
37,800 |
2025/6/11 |
786 |
804 |
785 |
797 |
+1.01% |
85,000 |
2025/6/10 |
783 |
797 |
780 |
789 |
+0.51% |
57,700 |
2025/6/9 |
791 |
801 |
776 |
785 |
-0.25% |
64,800 |
2025/6/6 |
797 |
805 |
780 |
787 |
-0.88% |
76,900 |
2025/6/5 |
793 |
804 |
780 |
794 |
+0.13% |
87,100 |
2025/6/4 |
802 |
802 |
789 |
793 |
-1.49% |
82,400 |
2025/6/3 |
788 |
808 |
777 |
805 |
+2.42% |
178,500 |
2025/6/2 |
775 |
787 |
770 |
786 |
+0.38% |
82,300 |
2025/5/30 |
770 |
786 |
762 |
783 |
+1.42% |
74,000 |
2025/5/29 |
789 |
789 |
754 |
772 |
-0.77% |
131,000 |
2025/5/28 |
781 |
792 |
751 |
778 |
+3.05% |
183,600 |
2025/5/27 |
756 |
766 |
749 |
755 |
-0.53% |
82,600 |
2025/5/26 |
749 |
762 |
738 |
759 |
+4.98% |
126,500 |
2025/5/23 |
726 |
753 |
718 |
723 |
+0.56% |
166,100 |
2025/5/22 |
710 |
730 |
709 |
719 |
+0.28% |
40,100 |
2025/5/21 |
729 |
733 |
717 |
717 |
-1.65% |
56,300 |
2025/5/20 |
719 |
730 |
716 |
729 |
+1.25% |
75,600 |
2025/5/19 |
722 |
722 |
706 |
720 |
+0.14% |
73,300 |
2025/5/16 |
705 |
725 |
703 |
719 |
+1.70% |
84,000 |
2025/5/15 |
724 |
724 |
707 |
707 |
-2.08% |
70,100 |
2025/5/14 |
731 |
733 |
712 |
722 |
-1.23% |
86,700 |
2025/5/13 |
716 |
737 |
700 |
731 |
+5.79% |
237,300 |
2025/5/12 |
699 |
705 |
690 |
691 |
-0.29% |
96,700 |
2025/5/9 |
671 |
696 |
666 |
693 |
+2.67% |
119,600 |
2025/5/8 |
684 |
688 |
662 |
675 |
+1.05% |
120,100 |
2025/5/7 |
667 |
680 |
661 |
668 |
+1.06% |
175,800 |
2025/5/2 |
657 |
676 |
653 |
661 |
+0.61% |
109,200 |
2025/5/1 |
680 |
680 |
653 |
657 |
-3.95% |
97,000 |
2025/4/30 |
680 |
684 |
672 |
684 |
+0.44% |
92,500 |
2025/4/28 |
683 |
697 |
675 |
681 |
+0.89% |
86,300 |
2025/4/25 |
652 |
680 |
652 |
675 |
+3.69% |
131,700 |
2025/4/24 |
650 |
659 |
646 |
651 |
+1.24% |
95,800 |
2025/4/23 |
646 |
649 |
634 |
643 |
+0.16% |
93,400 |
2025/4/22 |
643 |
653 |
636 |
642 |
-1.08% |
83,000 |
2025/4/21 |
661 |
661 |
638 |
649 |
-2.41% |
168,100 |
2025/4/18 |
630 |
665 |
625 |
665 |
+6.40% |
247,500 |
2025/4/17 |
610 |
628 |
603 |
625 |
+1.96% |
74,900 |
2025/4/16 |
620 |
620 |
599 |
613 |
-1.92% |
150,400 |
2025/4/15 |
605 |
658 |
600 |
625 |
+4.87% |
440,600 |
2025/4/14 |
604 |
642 |
580 |
596 |
+1.19% |
657,800 |
2025/4/11 |
539 |
589 |
529 |
589 |
+5.75% |
92,400 |
2025/4/10 |
570 |
580 |
557 |
557 |
+5.09% |
72,900 |
2025/4/9 |
540 |
545 |
520 |
530 |
-3.64% |
147,500 |
2025/4/8 |
537 |
551 |
535 |
550 |
+14.82% |
123,300 |
2025/4/7 |
471 |
512 |
467 |
479 |
-15.22% |
297,100 |
2025/4/4 |
565 |
579 |
539 |
565 |
-5.04% |
226,100 |
2025/4/3 |
584 |
610 |
582 |
595 |
-3.09% |
87,500 |
2025/4/2 |
619 |
621 |
607 |
614 |
-0.81% |
31,200 |
2025/4/1 |
634 |
635 |
614 |
619 |
-0.80% |
47,800 |
2025/3/31 |
622 |
634 |
611 |
624 |
-2.35% |
98,600 |
2025/3/28 |
636 |
644 |
631 |
639 |
-1.08% |
62,300 |
2025/3/27 |
661 |
662 |
639 |
646 |
-1.37% |
71,400 |
2025/3/26 |
645 |
661 |
639 |
655 |
+1.55% |
53,000 |
2025/3/25 |
642 |
645 |
629 |
645 |
+0.62% |
75,200 |
2025/3/24 |
650 |
662 |
641 |
641 |
-0.77% |
95,400 |
2025/3/21 |
642 |
649 |
631 |
646 |
+1.25% |
79,400 |
2025/3/19 |
635 |
640 |
626 |
638 |
+1.11% |
72,100 |
2025/3/18 |
615 |
637 |
610 |
631 |
+3.78% |
93,300 |
2025/3/17 |
605 |
630 |
605 |
608 |
+1.33% |
109,400 |
2025/3/14 |
588 |
603 |
583 |
600 |
+1.01% |
105,400 |
2025/3/13 |
597 |
602 |
592 |
594 |
+0.51% |
87,000 |
2025/3/12 |
598 |
605 |
590 |
591 |
-1.34% |
63,600 |
2025/3/11 |
603 |
603 |
583 |
599 |
-1.32% |
63,200 |
2025/3/10 |
609 |
621 |
600 |
607 |
+2.88% |
164,700 |
2025/3/7 |
579 |
605 |
579 |
590 |
+2.61% |
165,200 |
2025/3/6 |
543 |
576 |
543 |
575 |
+8.90% |
134,400 |
2025/3/5 |
530 |
534 |
520 |
528 |
-1.49% |
67,600 |
2025/3/4 |
542 |
543 |
530 |
536 |
-0.92% |
51,300 |
2025/3/3 |
552 |
558 |
541 |
541 |
-1.81% |
46,200 |
2025/2/28 |
550 |
556 |
543 |
551 |
-0.18% |
42,900 |
2025/2/27 |
551 |
564 |
546 |
552 |
+3.18% |
50,900 |
2025/2/26 |
543 |
553 |
533 |
535 |
-2.01% |
24,600 |
2025/2/25 |
539 |
554 |
539 |
546 |
+0.18% |
28,800 |
2025/2/21 |
553 |
563 |
545 |
545 |
-2.50% |
46,400 |
2025/2/20 |
556 |
566 |
550 |
559 |
-0.36% |
50,300 |
2025/2/19 |
576 |
577 |
561 |
561 |
-2.77% |
61,500 |
2025/2/18 |
576 |
596 |
568 |
577 |
-0.17% |
56,100 |
2025/2/17 |
577 |
598 |
575 |
578 |
+0.00% |
80,900 |
2025/2/14 |
583 |
590 |
578 |
578 |
-1.20% |
45,400 |
2025/2/13 |
588 |
593 |
581 |
585 |
-0.51% |
56,400 |
2025/2/12 |
578 |
591 |
576 |
588 |
+2.62% |
95,300 |
2025/2/10 |
577 |
591 |
570 |
573 |
-0.69% |
85,100 |
2025/2/7 |
570 |
582 |
568 |
577 |
+1.41% |
37,100 |
2025/2/6 |
571 |
578 |
564 |
569 |
+0.00% |
22,000 |
2025/2/5 |
571 |
574 |
564 |
569 |
+0.35% |
30,600 |
2025/2/4 |
566 |
572 |
551 |
567 |
+1.25% |
47,500 |
2025/2/3 |
569 |
569 |
557 |
560 |
-2.95% |
39,500 |
|