日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
864 |
882 |
860 |
860 |
+0.94% |
10,000 |
2025/7/31 |
849 |
855 |
849 |
852 |
-0.70% |
900 |
2025/7/30 |
850 |
858 |
850 |
858 |
+0.82% |
3,300 |
2025/7/29 |
843 |
857 |
841 |
851 |
+0.95% |
5,000 |
2025/7/28 |
840 |
844 |
838 |
843 |
-0.12% |
4,500 |
2025/7/25 |
846 |
848 |
837 |
844 |
+0.60% |
7,200 |
2025/7/24 |
846 |
861 |
839 |
839 |
-2.21% |
5,200 |
2025/7/23 |
860 |
862 |
848 |
858 |
-0.35% |
2,800 |
2025/7/22 |
848 |
861 |
829 |
861 |
+1.77% |
13,900 |
2025/7/18 |
812 |
864 |
812 |
846 |
+4.70% |
18,800 |
2025/7/17 |
803 |
813 |
800 |
808 |
+0.50% |
4,800 |
2025/7/16 |
810 |
818 |
804 |
804 |
-0.86% |
3,000 |
2025/7/15 |
821 |
821 |
802 |
811 |
-3.45% |
17,200 |
2025/7/14 |
829 |
860 |
829 |
840 |
+1.45% |
20,900 |
2025/7/11 |
830 |
840 |
822 |
828 |
-0.24% |
6,400 |
2025/7/10 |
812 |
831 |
802 |
830 |
+2.34% |
9,300 |
2025/7/9 |
802 |
811 |
798 |
811 |
+1.50% |
3,100 |
2025/7/8 |
798 |
801 |
797 |
799 |
+0.38% |
1,500 |
2025/7/7 |
804 |
804 |
796 |
796 |
-0.38% |
4,500 |
2025/7/4 |
798 |
804 |
797 |
799 |
+0.13% |
1,800 |
2025/7/3 |
798 |
807 |
796 |
798 |
-0.37% |
3,100 |
2025/7/2 |
797 |
802 |
797 |
801 |
+0.12% |
1,800 |
2025/7/1 |
807 |
812 |
800 |
800 |
-1.84% |
5,500 |
2025/6/30 |
807 |
815 |
806 |
815 |
+0.99% |
3,100 |
2025/6/27 |
807 |
814 |
801 |
807 |
+0.00% |
6,800 |
2025/6/26 |
810 |
812 |
805 |
807 |
-0.86% |
2,500 |
2025/6/25 |
812 |
814 |
811 |
814 |
+0.37% |
1,800 |
2025/6/24 |
811 |
815 |
810 |
811 |
+0.00% |
2,000 |
2025/6/23 |
811 |
812 |
801 |
811 |
-0.25% |
1,200 |
2025/6/20 |
814 |
815 |
813 |
813 |
-0.12% |
600 |
2025/6/19 |
815 |
821 |
814 |
814 |
-0.85% |
1,500 |
2025/6/18 |
816 |
821 |
811 |
821 |
+0.37% |
4,800 |
2025/6/17 |
819 |
819 |
818 |
818 |
-0.24% |
1,200 |
2025/6/16 |
821 |
829 |
816 |
820 |
-0.61% |
4,300 |
2025/6/13 |
817 |
825 |
817 |
825 |
+0.12% |
800 |
2025/6/12 |
820 |
824 |
819 |
824 |
+0.24% |
1,500 |
2025/6/11 |
822 |
824 |
816 |
822 |
+0.12% |
1,900 |
2025/6/10 |
818 |
822 |
813 |
821 |
+0.37% |
5,600 |
2025/6/9 |
818 |
820 |
815 |
818 |
+0.00% |
1,700 |
2025/6/6 |
801 |
825 |
801 |
818 |
+2.12% |
12,300 |
2025/6/5 |
801 |
810 |
799 |
801 |
+0.00% |
7,200 |
2025/6/4 |
796 |
804 |
793 |
801 |
+0.63% |
8,100 |
2025/6/3 |
797 |
798 |
790 |
796 |
-0.25% |
3,000 |
2025/6/2 |
792 |
798 |
787 |
798 |
+0.25% |
7,900 |
2025/5/30 |
788 |
796 |
787 |
796 |
+0.13% |
4,000 |
2025/5/29 |
793 |
795 |
784 |
795 |
+0.38% |
13,200 |
2025/5/28 |
798 |
798 |
780 |
792 |
-0.38% |
13,300 |
2025/5/27 |
803 |
803 |
795 |
795 |
-0.13% |
4,300 |
2025/5/26 |
797 |
804 |
795 |
796 |
-1.36% |
6,500 |
2025/5/23 |
813 |
816 |
799 |
807 |
-0.86% |
18,600 |
2025/5/22 |
825 |
831 |
812 |
814 |
-1.33% |
8,900 |
2025/5/21 |
810 |
828 |
810 |
825 |
+0.00% |
8,100 |
2025/5/20 |
813 |
839 |
813 |
825 |
+1.98% |
16,800 |
2025/5/19 |
812 |
812 |
790 |
809 |
+1.51% |
40,500 |
2025/5/16 |
792 |
797 |
790 |
797 |
-0.13% |
2,400 |
2025/5/15 |
790 |
799 |
790 |
798 |
+0.00% |
4,100 |
2025/5/14 |
795 |
798 |
791 |
798 |
+0.00% |
900 |
2025/5/13 |
798 |
798 |
790 |
798 |
-0.25% |
1,700 |
2025/5/12 |
798 |
800 |
795 |
800 |
+0.38% |
1,900 |
2025/5/9 |
798 |
803 |
793 |
797 |
+0.00% |
4,100 |
2025/5/8 |
798 |
800 |
789 |
797 |
-0.13% |
4,200 |
2025/5/7 |
797 |
798 |
790 |
798 |
+0.63% |
2,700 |
2025/5/2 |
815 |
818 |
788 |
793 |
-1.86% |
14,900 |
2025/5/1 |
816 |
826 |
808 |
808 |
-1.34% |
3,600 |
2025/4/30 |
820 |
833 |
819 |
819 |
-1.33% |
3,100 |
2025/4/28 |
832 |
849 |
819 |
830 |
-0.48% |
6,800 |
2025/4/25 |
821 |
834 |
821 |
834 |
+0.85% |
3,300 |
2025/4/24 |
829 |
829 |
817 |
827 |
+0.61% |
2,200 |
2025/4/23 |
828 |
829 |
822 |
822 |
+0.00% |
2,300 |
2025/4/22 |
824 |
830 |
820 |
822 |
+1.61% |
8,800 |
2025/4/21 |
815 |
817 |
809 |
809 |
-1.82% |
2,400 |
2025/4/18 |
817 |
826 |
803 |
824 |
+0.61% |
6,200 |
2025/4/17 |
812 |
823 |
812 |
819 |
+1.87% |
2,600 |
2025/4/16 |
801 |
825 |
801 |
804 |
-0.12% |
5,400 |
2025/4/15 |
800 |
844 |
800 |
805 |
-5.74% |
26,400 |
2025/4/14 |
819 |
868 |
819 |
854 |
+4.40% |
27,900 |
2025/4/11 |
817 |
823 |
810 |
818 |
-0.12% |
4,000 |
2025/4/10 |
820 |
841 |
812 |
819 |
+2.25% |
10,100 |
2025/4/9 |
797 |
817 |
792 |
801 |
-1.35% |
2,000 |
2025/4/8 |
829 |
836 |
785 |
812 |
-1.46% |
9,900 |
2025/4/7 |
738 |
828 |
738 |
824 |
+1.35% |
19,000 |
2025/4/4 |
825 |
825 |
797 |
813 |
-1.45% |
9,100 |
2025/4/3 |
827 |
833 |
825 |
825 |
-0.72% |
2,300 |
2025/4/2 |
834 |
838 |
831 |
831 |
-0.84% |
1,900 |
2025/4/1 |
839 |
840 |
835 |
838 |
+0.12% |
900 |
2025/3/31 |
843 |
843 |
835 |
837 |
-0.24% |
3,200 |
2025/3/28 |
845 |
845 |
839 |
839 |
-0.59% |
3,200 |
2025/3/27 |
838 |
845 |
838 |
844 |
-0.12% |
4,600 |
2025/3/26 |
851 |
851 |
841 |
845 |
+0.00% |
3,500 |
2025/3/25 |
842 |
849 |
841 |
845 |
+0.36% |
5,600 |
2025/3/24 |
844 |
853 |
842 |
842 |
-0.24% |
9,400 |
2025/3/21 |
844 |
848 |
838 |
844 |
+0.00% |
4,600 |
2025/3/19 |
840 |
860 |
840 |
844 |
+0.24% |
7,800 |
2025/3/18 |
843 |
854 |
838 |
842 |
-0.71% |
3,300 |
2025/3/17 |
845 |
861 |
840 |
848 |
+0.71% |
9,500 |
2025/3/14 |
844 |
844 |
830 |
842 |
-0.12% |
3,800 |
2025/3/13 |
838 |
844 |
833 |
843 |
+0.00% |
2,100 |
2025/3/12 |
840 |
843 |
830 |
843 |
-0.59% |
5,300 |
2025/3/11 |
827 |
868 |
825 |
848 |
+2.42% |
6,400 |
2025/3/10 |
831 |
837 |
828 |
828 |
-0.96% |
2,800 |
2025/3/7 |
844 |
845 |
833 |
836 |
-0.59% |
1,600 |
2025/3/6 |
839 |
842 |
837 |
841 |
+0.12% |
1,300 |
2025/3/5 |
833 |
840 |
830 |
840 |
+0.84% |
1,300 |
2025/3/4 |
844 |
847 |
833 |
833 |
-1.30% |
1,300 |
2025/3/3 |
850 |
850 |
837 |
844 |
-0.82% |
4,100 |
2025/2/28 |
855 |
855 |
835 |
851 |
+1.31% |
6,700 |
2025/2/27 |
842 |
844 |
830 |
840 |
-0.36% |
2,500 |
2025/2/26 |
836 |
851 |
835 |
843 |
+0.84% |
2,700 |
2025/2/25 |
850 |
850 |
836 |
836 |
-1.76% |
2,500 |
2025/2/21 |
836 |
851 |
836 |
851 |
+1.67% |
1,000 |
2025/2/20 |
860 |
860 |
833 |
837 |
-2.67% |
4,400 |
2025/2/19 |
864 |
879 |
840 |
860 |
-0.69% |
8,800 |
2025/2/18 |
881 |
881 |
866 |
866 |
-1.59% |
6,200 |
2025/2/17 |
878 |
891 |
878 |
880 |
+0.34% |
3,200 |
2025/2/14 |
882 |
890 |
872 |
877 |
-2.23% |
4,700 |
2025/2/13 |
862 |
897 |
862 |
897 |
+3.94% |
4,600 |
2025/2/12 |
860 |
867 |
856 |
863 |
+0.94% |
2,100 |
2025/2/10 |
852 |
875 |
851 |
855 |
+0.00% |
2,800 |
2025/2/7 |
856 |
863 |
855 |
855 |
-0.35% |
800 |
2025/2/6 |
849 |
865 |
845 |
858 |
+0.82% |
21,200 |
2025/2/5 |
843 |
861 |
832 |
851 |
+1.79% |
6,500 |
2025/2/4 |
832 |
838 |
827 |
836 |
+0.48% |
2,400 |
2025/2/3 |
837 |
840 |
827 |
832 |
+0.12% |
5,700 |
|