日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
791 |
791 |
770 |
779 |
-2.50% |
31,800 |
2025/7/31 |
780 |
799 |
773 |
799 |
+2.96% |
61,300 |
2025/7/30 |
761 |
777 |
760 |
776 |
+2.11% |
26,900 |
2025/7/29 |
765 |
765 |
753 |
760 |
-0.78% |
5,700 |
2025/7/28 |
754 |
766 |
745 |
766 |
+0.79% |
23,600 |
2025/7/25 |
749 |
760 |
742 |
760 |
+1.74% |
22,700 |
2025/7/24 |
758 |
764 |
745 |
747 |
-0.40% |
20,500 |
2025/7/23 |
765 |
766 |
735 |
750 |
-1.32% |
49,600 |
2025/7/22 |
756 |
766 |
751 |
760 |
+0.66% |
23,100 |
2025/7/18 |
755 |
769 |
746 |
755 |
+1.34% |
27,600 |
2025/7/17 |
756 |
774 |
745 |
745 |
-1.46% |
38,100 |
2025/7/16 |
759 |
770 |
750 |
756 |
-0.40% |
22,600 |
2025/7/15 |
761 |
779 |
755 |
759 |
+1.74% |
57,800 |
2025/7/14 |
751 |
757 |
746 |
746 |
-0.67% |
12,800 |
2025/7/11 |
774 |
797 |
751 |
751 |
-2.34% |
68,400 |
2025/7/10 |
765 |
775 |
759 |
769 |
+1.32% |
64,300 |
2025/7/9 |
734 |
759 |
734 |
759 |
+3.83% |
40,500 |
2025/7/8 |
728 |
737 |
723 |
731 |
+0.55% |
10,200 |
2025/7/7 |
715 |
738 |
715 |
727 |
+2.39% |
20,100 |
2025/7/4 |
698 |
710 |
696 |
710 |
+3.05% |
36,500 |
2025/7/3 |
696 |
705 |
689 |
689 |
-0.29% |
23,100 |
2025/7/2 |
700 |
700 |
690 |
691 |
-1.29% |
51,200 |
2025/7/1 |
707 |
707 |
696 |
700 |
-1.13% |
49,800 |
2025/6/30 |
721 |
721 |
708 |
708 |
+0.14% |
29,400 |
2025/6/27 |
724 |
737 |
706 |
707 |
-2.08% |
36,600 |
2025/6/26 |
735 |
737 |
722 |
722 |
-2.04% |
17,700 |
2025/6/25 |
730 |
751 |
725 |
737 |
+0.55% |
68,700 |
2025/6/24 |
742 |
752 |
721 |
733 |
+0.14% |
41,900 |
2025/6/23 |
700 |
732 |
694 |
732 |
+4.57% |
53,800 |
2025/6/20 |
718 |
718 |
700 |
700 |
-2.51% |
37,300 |
2025/6/19 |
737 |
748 |
715 |
718 |
-2.58% |
35,500 |
2025/6/18 |
721 |
750 |
721 |
737 |
+2.36% |
67,200 |
2025/6/17 |
701 |
740 |
688 |
720 |
+2.13% |
149,600 |
2025/6/16 |
729 |
729 |
701 |
705 |
-3.29% |
88,300 |
2025/6/13 |
778 |
778 |
703 |
729 |
-4.46% |
122,600 |
2025/6/12 |
768 |
780 |
757 |
763 |
+0.26% |
79,100 |
2025/6/11 |
776 |
776 |
755 |
761 |
-1.55% |
24,800 |
2025/6/10 |
764 |
788 |
752 |
773 |
+1.31% |
40,000 |
2025/6/9 |
750 |
771 |
734 |
763 |
+0.93% |
87,500 |
2025/6/6 |
783 |
786 |
748 |
756 |
-3.82% |
102,400 |
2025/6/5 |
795 |
797 |
785 |
786 |
-1.01% |
9,200 |
2025/6/4 |
794 |
795 |
772 |
794 |
-0.50% |
61,600 |
2025/6/3 |
832 |
832 |
798 |
798 |
-4.09% |
53,000 |
2025/6/2 |
845 |
845 |
832 |
832 |
-2.58% |
19,900 |
2025/5/30 |
835 |
854 |
823 |
854 |
+1.43% |
57,300 |
2025/5/29 |
873 |
873 |
842 |
842 |
-3.77% |
50,500 |
2025/5/28 |
875 |
909 |
870 |
875 |
+1.63% |
53,700 |
2025/5/27 |
850 |
876 |
849 |
861 |
+1.29% |
59,200 |
2025/5/26 |
870 |
875 |
850 |
850 |
-1.62% |
48,500 |
2025/5/23 |
900 |
902 |
861 |
864 |
-2.37% |
27,800 |
2025/5/22 |
885 |
903 |
874 |
885 |
-0.11% |
15,400 |
2025/5/21 |
890 |
907 |
861 |
886 |
-0.23% |
42,800 |
2025/5/20 |
912 |
921 |
871 |
888 |
-2.63% |
78,500 |
2025/5/19 |
920 |
998 |
909 |
912 |
+4.83% |
115,500 |
2025/5/16 |
870 |
895 |
805 |
870 |
-8.42% |
483,800 |
2025/5/15 |
930 |
967 |
917 |
950 |
+2.37% |
65,600 |
2025/5/14 |
920 |
930 |
912 |
928 |
+2.20% |
31,000 |
2025/5/13 |
915 |
924 |
907 |
908 |
+0.89% |
30,200 |
2025/5/12 |
912 |
916 |
890 |
900 |
-1.75% |
37,100 |
2025/5/9 |
925 |
936 |
912 |
916 |
+0.22% |
20,100 |
2025/5/8 |
925 |
937 |
914 |
914 |
-1.61% |
18,400 |
2025/5/7 |
936 |
949 |
908 |
929 |
-1.48% |
55,200 |
2025/5/2 |
942 |
955 |
922 |
943 |
-0.21% |
49,600 |
2025/5/1 |
965 |
994 |
933 |
945 |
-0.53% |
105,200 |
2025/4/30 |
952 |
994 |
924 |
950 |
-1.04% |
131,400 |
2025/4/28 |
900 |
960 |
890 |
960 |
+7.14% |
137,500 |
2025/4/25 |
902 |
916 |
889 |
896 |
+0.79% |
9,200 |
2025/4/24 |
905 |
909 |
889 |
889 |
-1.77% |
7,600 |
2025/4/23 |
920 |
922 |
903 |
905 |
-1.74% |
7,900 |
2025/4/22 |
933 |
933 |
918 |
921 |
-1.92% |
3,300 |
2025/4/21 |
933 |
940 |
925 |
939 |
+1.51% |
5,000 |
2025/4/18 |
905 |
935 |
902 |
925 |
+3.93% |
11,900 |
2025/4/17 |
882 |
893 |
876 |
890 |
+0.68% |
13,300 |
2025/4/16 |
903 |
905 |
872 |
884 |
-0.45% |
13,800 |
2025/4/15 |
929 |
929 |
884 |
888 |
-3.06% |
17,200 |
2025/4/14 |
930 |
946 |
916 |
916 |
+1.78% |
11,600 |
2025/4/11 |
865 |
912 |
861 |
900 |
-0.11% |
21,600 |
2025/4/10 |
879 |
917 |
838 |
901 |
+9.21% |
48,300 |
2025/4/9 |
785 |
827 |
775 |
825 |
+3.12% |
38,600 |
2025/4/8 |
767 |
820 |
767 |
800 |
+10.50% |
34,600 |
2025/4/7 |
740 |
777 |
724 |
724 |
-12.77% |
82,600 |
2025/4/4 |
870 |
870 |
806 |
830 |
-6.74% |
57,500 |
2025/4/3 |
865 |
904 |
855 |
890 |
-0.56% |
28,400 |
2025/4/2 |
911 |
911 |
890 |
895 |
-2.19% |
26,800 |
2025/4/1 |
942 |
942 |
915 |
915 |
-2.87% |
24,100 |
2025/3/31 |
958 |
958 |
931 |
942 |
-2.08% |
18,300 |
2025/3/28 |
975 |
982 |
962 |
962 |
-1.54% |
12,200 |
2025/3/27 |
996 |
996 |
977 |
977 |
-1.41% |
11,100 |
2025/3/26 |
999 |
1,000 |
991 |
991 |
+0.00% |
3,400 |
2025/3/25 |
1,009 |
1,010 |
991 |
991 |
-1.49% |
17,500 |
2025/3/24 |
1,018 |
1,018 |
1,006 |
1,006 |
-1.18% |
12,700 |
2025/3/21 |
970 |
1,029 |
967 |
1,018 |
+4.95% |
51,800 |
2025/3/19 |
980 |
982 |
969 |
970 |
-0.41% |
10,800 |
2025/3/18 |
976 |
980 |
966 |
974 |
+0.62% |
10,100 |
2025/3/17 |
962 |
968 |
954 |
968 |
+1.36% |
9,500 |
2025/3/14 |
955 |
955 |
934 |
955 |
-0.42% |
27,600 |
2025/3/13 |
989 |
993 |
959 |
959 |
-1.64% |
22,200 |
2025/3/12 |
963 |
982 |
960 |
975 |
+1.56% |
17,100 |
2025/3/11 |
960 |
960 |
925 |
960 |
-0.10% |
22,300 |
2025/3/10 |
959 |
986 |
959 |
961 |
+0.42% |
20,400 |
2025/3/7 |
957 |
979 |
948 |
957 |
-0.73% |
19,200 |
2025/3/6 |
961 |
981 |
948 |
964 |
+1.26% |
12,900 |
2025/3/5 |
971 |
987 |
938 |
952 |
-1.14% |
45,700 |
2025/3/4 |
970 |
970 |
929 |
963 |
-1.83% |
43,100 |
2025/3/3 |
1,010 |
1,010 |
976 |
981 |
-1.41% |
26,900 |
2025/2/28 |
1,022 |
1,025 |
984 |
995 |
-3.40% |
32,100 |
2025/2/27 |
1,033 |
1,037 |
1,008 |
1,030 |
+1.58% |
17,900 |
2025/2/26 |
998 |
1,036 |
998 |
1,014 |
+0.90% |
31,400 |
2025/2/25 |
984 |
1,018 |
980 |
1,005 |
+0.20% |
43,900 |
2025/2/21 |
1,012 |
1,026 |
1,003 |
1,003 |
-0.89% |
27,500 |
2025/2/20 |
1,002 |
1,041 |
1,002 |
1,012 |
+0.10% |
23,500 |
2025/2/19 |
1,036 |
1,040 |
1,010 |
1,011 |
-2.88% |
38,000 |
2025/2/18 |
1,082 |
1,094 |
1,040 |
1,041 |
-3.79% |
29,800 |
2025/2/17 |
1,089 |
1,100 |
1,039 |
1,082 |
-2.17% |
49,600 |
2025/2/14 |
1,136 |
1,178 |
1,074 |
1,106 |
-5.15% |
136,000 |
2025/2/13 |
1,200 |
1,200 |
1,133 |
1,166 |
-2.67% |
109,600 |
2025/2/12 |
1,161 |
1,198 |
1,133 |
1,198 |
+3.90% |
54,300 |
2025/2/10 |
1,158 |
1,166 |
1,131 |
1,153 |
-0.09% |
36,800 |
2025/2/7 |
1,165 |
1,176 |
1,137 |
1,154 |
-0.60% |
31,900 |
2025/2/6 |
1,137 |
1,186 |
1,135 |
1,161 |
+2.29% |
45,900 |
2025/2/5 |
1,103 |
1,139 |
1,100 |
1,135 |
+3.56% |
18,400 |
2025/2/4 |
1,092 |
1,123 |
1,085 |
1,096 |
+2.33% |
13,000 |
2025/2/3 |
1,106 |
1,106 |
1,071 |
1,071 |
-3.16% |
22,000 |
|