日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
401 |
412 |
401 |
411 |
+1.23% |
3,500 |
2025/7/31 |
411 |
413 |
405 |
406 |
-3.10% |
2,800 |
2025/7/30 |
418 |
419 |
407 |
419 |
+0.24% |
2,000 |
2025/7/29 |
419 |
419 |
412 |
418 |
+0.24% |
800 |
2025/7/28 |
418 |
418 |
410 |
417 |
+0.72% |
3,300 |
2025/7/25 |
413 |
414 |
406 |
414 |
+1.22% |
4,600 |
2025/7/24 |
413 |
413 |
405 |
409 |
+0.00% |
1,900 |
2025/7/23 |
414 |
414 |
400 |
409 |
-1.21% |
5,500 |
2025/7/22 |
395 |
414 |
395 |
414 |
+2.73% |
9,900 |
2025/7/18 |
409 |
415 |
403 |
403 |
-1.47% |
1,000 |
2025/7/17 |
407 |
419 |
407 |
409 |
+0.49% |
1,300 |
2025/7/16 |
416 |
417 |
407 |
407 |
-2.63% |
6,400 |
2025/7/15 |
435 |
439 |
395 |
418 |
-3.91% |
13,200 |
2025/7/14 |
393 |
439 |
389 |
435 |
+9.57% |
49,500 |
2025/7/11 |
399 |
404 |
377 |
397 |
+1.53% |
17,700 |
2025/7/10 |
379 |
424 |
376 |
391 |
+2.89% |
136,500 |
2025/7/9 |
381 |
381 |
380 |
380 |
-0.26% |
500 |
2025/7/8 |
376 |
382 |
375 |
381 |
+1.33% |
4,000 |
2025/7/7 |
383 |
383 |
376 |
376 |
-1.83% |
300 |
2025/7/4 |
385 |
388 |
383 |
383 |
-1.29% |
2,300 |
2025/7/3 |
376 |
388 |
376 |
388 |
+2.11% |
1,200 |
2025/7/2 |
388 |
388 |
380 |
380 |
-2.06% |
2,200 |
2025/7/1 |
375 |
394 |
370 |
388 |
+2.37% |
12,700 |
2025/6/30 |
386 |
387 |
375 |
379 |
-1.81% |
1,400 |
2025/6/27 |
384 |
386 |
383 |
386 |
-0.26% |
600 |
2025/6/26 |
382 |
388 |
378 |
387 |
+0.26% |
2,100 |
2025/6/25 |
390 |
390 |
384 |
386 |
+0.00% |
2,200 |
2025/6/24 |
381 |
388 |
381 |
386 |
+0.26% |
1,100 |
2025/6/23 |
374 |
385 |
368 |
385 |
+1.85% |
900 |
2025/6/20 |
378 |
384 |
378 |
378 |
-0.79% |
400 |
2025/6/19 |
381 |
381 |
376 |
381 |
-0.78% |
800 |
2025/6/18 |
375 |
384 |
375 |
384 |
+1.86% |
2,000 |
2025/6/17 |
368 |
377 |
368 |
377 |
+1.89% |
3,800 |
2025/6/16 |
364 |
373 |
364 |
370 |
+1.65% |
2,100 |
2025/6/13 |
367 |
375 |
364 |
364 |
-1.36% |
2,300 |
2025/6/12 |
368 |
378 |
368 |
369 |
+0.00% |
2,000 |
2025/6/11 |
370 |
373 |
363 |
369 |
+0.00% |
4,700 |
2025/6/10 |
371 |
376 |
369 |
369 |
-0.54% |
2,300 |
2025/6/9 |
376 |
380 |
371 |
371 |
+0.00% |
1,100 |
2025/6/6 |
380 |
380 |
371 |
371 |
-2.11% |
2,300 |
2025/6/5 |
384 |
384 |
379 |
379 |
-2.07% |
2,300 |
2025/6/4 |
389 |
389 |
384 |
387 |
-0.51% |
2,000 |
2025/6/3 |
376 |
389 |
376 |
389 |
+4.01% |
10,500 |
2025/6/2 |
376 |
385 |
372 |
374 |
-2.60% |
13,400 |
2025/5/30 |
391 |
391 |
379 |
384 |
-0.52% |
6,600 |
2025/5/29 |
390 |
390 |
372 |
386 |
-0.77% |
17,500 |
2025/5/28 |
373 |
389 |
373 |
389 |
+5.99% |
20,400 |
2025/5/27 |
374 |
374 |
366 |
367 |
-1.34% |
8,000 |
2025/5/26 |
386 |
386 |
371 |
372 |
-4.12% |
22,300 |
2025/5/23 |
387 |
390 |
383 |
388 |
+0.78% |
17,800 |
2025/5/22 |
411 |
411 |
379 |
385 |
-6.33% |
65,800 |
2025/5/21 |
397 |
430 |
393 |
411 |
+4.05% |
107,400 |
2025/5/20 |
399 |
400 |
393 |
395 |
-1.50% |
7,800 |
2025/5/19 |
401 |
404 |
392 |
401 |
-0.99% |
7,600 |
2025/5/16 |
395 |
416 |
382 |
405 |
+3.85% |
74,200 |
2025/5/15 |
370 |
396 |
357 |
390 |
+5.41% |
64,000 |
2025/5/14 |
373 |
380 |
366 |
370 |
-1.33% |
7,900 |
2025/5/13 |
388 |
388 |
369 |
375 |
-2.09% |
6,600 |
2025/5/12 |
385 |
395 |
362 |
383 |
-2.54% |
72,900 |
2025/5/9 |
378 |
403 |
370 |
393 |
+1.81% |
71,000 |
2025/5/8 |
383 |
387 |
375 |
386 |
-1.28% |
15,300 |
2025/5/7 |
365 |
398 |
354 |
391 |
+9.22% |
101,400 |
2025/5/2 |
383 |
383 |
358 |
358 |
-4.53% |
16,200 |
2025/5/1 |
369 |
389 |
346 |
375 |
+2.46% |
76,500 |
2025/4/30 |
338 |
371 |
331 |
366 |
+9.58% |
124,200 |
2025/4/28 |
338 |
339 |
332 |
334 |
-2.05% |
13,700 |
2025/4/25 |
345 |
348 |
333 |
341 |
+0.59% |
18,300 |
2025/4/24 |
364 |
385 |
339 |
339 |
-6.61% |
259,700 |
2025/4/23 |
368 |
391 |
356 |
363 |
-2.94% |
207,800 |
2025/4/22 |
344 |
425 |
339 |
374 |
+6.86% |
3,138,200 |
2025/4/21 |
318 |
378 |
318 |
350 |
+10.06% |
649,300 |
2025/4/18 |
330 |
333 |
317 |
318 |
-2.75% |
15,500 |
2025/4/17 |
339 |
339 |
320 |
327 |
-3.82% |
11,100 |
2025/4/16 |
347 |
347 |
340 |
340 |
-0.58% |
7,700 |
2025/4/15 |
342 |
347 |
338 |
342 |
+0.88% |
8,000 |
2025/4/14 |
315 |
339 |
315 |
339 |
+7.96% |
11,700 |
2025/4/11 |
314 |
316 |
311 |
314 |
+0.32% |
3,800 |
2025/4/10 |
313 |
317 |
304 |
313 |
+12.59% |
11,700 |
2025/4/9 |
277 |
290 |
277 |
278 |
-1.77% |
2,800 |
2025/4/8 |
278 |
308 |
278 |
283 |
+9.27% |
8,100 |
2025/4/7 |
260 |
287 |
250 |
259 |
-9.44% |
15,800 |
2025/4/4 |
307 |
307 |
280 |
286 |
-9.21% |
19,100 |
2025/4/3 |
325 |
325 |
299 |
315 |
-3.96% |
17,600 |
2025/4/2 |
335 |
335 |
328 |
328 |
-2.09% |
8,000 |
2025/4/1 |
340 |
340 |
334 |
335 |
-1.47% |
800 |
2025/3/31 |
337 |
340 |
336 |
340 |
+0.00% |
1,200 |
2025/3/28 |
332 |
353 |
332 |
340 |
+2.10% |
8,800 |
2025/3/27 |
335 |
336 |
333 |
333 |
+0.00% |
2,600 |
2025/3/26 |
335 |
336 |
333 |
333 |
+0.00% |
2,500 |
2025/3/25 |
337 |
337 |
333 |
333 |
-0.89% |
2,600 |
2025/3/24 |
335 |
336 |
334 |
336 |
+1.20% |
2,800 |
2025/3/21 |
333 |
334 |
332 |
332 |
-0.60% |
2,800 |
2025/3/19 |
326 |
335 |
326 |
334 |
+1.83% |
6,800 |
2025/3/18 |
332 |
333 |
327 |
328 |
-1.20% |
4,800 |
2025/3/17 |
333 |
335 |
332 |
332 |
-0.90% |
2,700 |
2025/3/14 |
333 |
338 |
333 |
335 |
+0.60% |
6,900 |
2025/3/13 |
335 |
345 |
331 |
333 |
-0.60% |
16,400 |
2025/3/12 |
329 |
335 |
329 |
335 |
+1.21% |
2,100 |
2025/3/11 |
338 |
338 |
329 |
331 |
+0.30% |
5,100 |
2025/3/10 |
326 |
340 |
325 |
330 |
-0.30% |
7,900 |
2025/3/7 |
334 |
335 |
329 |
331 |
-1.19% |
11,700 |
2025/3/6 |
350 |
350 |
335 |
335 |
-4.01% |
12,000 |
2025/3/5 |
360 |
360 |
349 |
349 |
-2.51% |
12,000 |
2025/3/4 |
337 |
360 |
335 |
358 |
+8.81% |
57,800 |
2025/3/3 |
329 |
329 |
329 |
329 |
+0.00% |
100 |
2025/2/28 |
336 |
336 |
329 |
329 |
-2.37% |
7,100 |
2025/2/27 |
335 |
337 |
329 |
337 |
+0.90% |
6,400 |
2025/2/26 |
337 |
337 |
330 |
334 |
-0.89% |
7,200 |
2025/2/25 |
338 |
338 |
332 |
337 |
+0.00% |
12,300 |
2025/2/21 |
336 |
338 |
333 |
337 |
+0.30% |
8,800 |
2025/2/20 |
328 |
342 |
328 |
336 |
+1.20% |
18,100 |
2025/2/19 |
326 |
332 |
326 |
332 |
+1.53% |
16,400 |
2025/2/18 |
326 |
330 |
326 |
327 |
-1.80% |
3,600 |
2025/2/17 |
321 |
334 |
321 |
333 |
+2.15% |
10,400 |
2025/2/14 |
327 |
329 |
326 |
326 |
-0.61% |
4,600 |
2025/2/13 |
329 |
329 |
322 |
328 |
-0.30% |
3,900 |
2025/2/12 |
329 |
331 |
329 |
329 |
+0.61% |
1,900 |
2025/2/10 |
326 |
328 |
320 |
327 |
+0.31% |
3,700 |
2025/2/7 |
322 |
327 |
322 |
326 |
+0.31% |
3,300 |
2025/2/6 |
324 |
329 |
322 |
325 |
+0.31% |
5,300 |
2025/2/5 |
328 |
328 |
320 |
324 |
-0.61% |
900 |
2025/2/4 |
320 |
327 |
320 |
326 |
+2.19% |
600 |
2025/2/3 |
319 |
322 |
318 |
319 |
+0.00% |
2,100 |
|