| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/9/14 |
313 |
326 |
309 |
323 |
+3.19% |
146,400 |
| 2026/9/11 |
322 |
327 |
305 |
313 |
-1.88% |
226,000 |
| 2026/9/10 |
303 |
327 |
302 |
319 |
+2.90% |
266,300 |
| 2026/9/9 |
285 |
312 |
285 |
310 |
+5.80% |
78,600 |
| 2026/9/8 |
292 |
294 |
284 |
293 |
+0.34% |
86,800 |
| 2026/9/7 |
284 |
293 |
284 |
292 |
+0.69% |
55,000 |
| 2026/9/4 |
287 |
295 |
285 |
290 |
+1.05% |
163,000 |
| 2026/9/3 |
287 |
293 |
277 |
287 |
+1.77% |
75,100 |
| 2026/9/2 |
305 |
309 |
282 |
282 |
-9.62% |
163,000 |
| 2026/9/1 |
304 |
314 |
299 |
312 |
+3.31% |
103,700 |
| 2026/8/31 |
288 |
302 |
270 |
302 |
+6.34% |
99,600 |
| 2026/8/28 |
279 |
286 |
273 |
284 |
+2.16% |
96,500 |
| 2026/8/27 |
280 |
287 |
277 |
278 |
-0.71% |
36,100 |
| 2026/8/26 |
279 |
286 |
274 |
280 |
-1.41% |
89,500 |
| 2026/8/25 |
270 |
286 |
255 |
284 |
+5.97% |
242,800 |
| 2026/8/24 |
257 |
268 |
257 |
268 |
+4.28% |
114,100 |
| 2026/8/21 |
257 |
258 |
249 |
257 |
+0.00% |
36,400 |
| 2026/8/20 |
249 |
258 |
247 |
257 |
+2.80% |
40,400 |
| 2026/8/19 |
243 |
251 |
242 |
250 |
+0.00% |
37,500 |
| 2026/8/18 |
236 |
264 |
236 |
250 |
+4.17% |
472,100 |
| 2026/8/17 |
241 |
247 |
233 |
240 |
-1.64% |
48,500 |
| 2026/8/14 |
248 |
248 |
237 |
244 |
-2.40% |
60,000 |
| 2026/8/13 |
241 |
252 |
233 |
250 |
+0.40% |
127,600 |
| 2026/8/12 |
242 |
250 |
240 |
249 |
+4.18% |
66,000 |
| 2026/8/10 |
243 |
243 |
233 |
239 |
-0.42% |
23,600 |
| 2026/8/7 |
244 |
248 |
233 |
240 |
+0.00% |
224,700 |
| 2026/8/6 |
227 |
252 |
224 |
240 |
+6.19% |
692,900 |
| 2026/8/5 |
217 |
235 |
213 |
226 |
+6.10% |
507,600 |
| 2026/8/4 |
214 |
214 |
209 |
213 |
+0.47% |
6,100 |
| 2026/8/3 |
209 |
213 |
200 |
212 |
+1.92% |
103,500 |
| 2026/7/31 |
204 |
208 |
202 |
208 |
+0.97% |
7,300 |
| 2026/7/30 |
214 |
214 |
200 |
206 |
-2.83% |
60,000 |
| 2026/7/29 |
213 |
215 |
199 |
212 |
+0.00% |
115,500 |
| 2026/7/28 |
204 |
213 |
202 |
212 |
+0.00% |
90,000 |
| 2026/7/27 |
213 |
218 |
209 |
212 |
-1.40% |
32,600 |
| 2026/7/24 |
221 |
221 |
215 |
215 |
-3.15% |
19,500 |
| 2026/7/23 |
209 |
222 |
209 |
222 |
+3.74% |
18,100 |
| 2026/7/22 |
213 |
216 |
205 |
214 |
+1.42% |
92,600 |
| 2026/7/21 |
205 |
216 |
205 |
211 |
+0.00% |
43,400 |
| 2026/7/17 |
229 |
229 |
211 |
211 |
-8.66% |
138,600 |
| 2026/7/16 |
232 |
232 |
224 |
231 |
-0.43% |
38,800 |
| 2026/7/15 |
219 |
232 |
217 |
232 |
+2.20% |
94,100 |
| 2026/7/14 |
218 |
240 |
217 |
227 |
+4.13% |
181,400 |
| 2026/7/13 |
212 |
232 |
212 |
218 |
+0.00% |
142,100 |
| 2026/7/10 |
207 |
222 |
205 |
218 |
+2.35% |
90,700 |
| 2026/7/9 |
214 |
220 |
211 |
213 |
-0.93% |
30,700 |
| 2026/7/8 |
206 |
215 |
204 |
215 |
+1.42% |
48,200 |
| 2026/7/7 |
210 |
217 |
205 |
212 |
-2.30% |
45,500 |
| 2026/7/6 |
204 |
221 |
200 |
217 |
+5.85% |
128,700 |
| 2026/7/3 |
206 |
208 |
184 |
205 |
-4.21% |
328,600 |
| 2026/7/2 |
188 |
216 |
186 |
214 |
+9.18% |
272,500 |
| 2026/7/1 |
195 |
201 |
183 |
196 |
-0.51% |
343,600 |
| 2026/6/30 |
207 |
209 |
196 |
197 |
-7.08% |
74,800 |
| 2026/6/29 |
219 |
219 |
203 |
212 |
+0.00% |
98,700 |
| 2026/6/26 |
221 |
222 |
212 |
212 |
-7.42% |
14,100 |
| 2026/6/25 |
225 |
233 |
220 |
229 |
+2.23% |
87,000 |
| 2026/6/24 |
228 |
231 |
220 |
224 |
-1.32% |
31,100 |
| 2026/6/23 |
226 |
232 |
216 |
227 |
-0.87% |
127,000 |
| 2026/6/22 |
220 |
239 |
212 |
229 |
+4.09% |
199,800 |
| 2026/6/19 |
196 |
222 |
196 |
220 |
+13.40% |
268,900 |
| 2026/6/18 |
190 |
206 |
177 |
194 |
+0.52% |
257,900 |
| 2026/6/17 |
191 |
196 |
190 |
193 |
+0.00% |
34,900 |
| 2026/6/16 |
207 |
207 |
191 |
193 |
-3.50% |
72,900 |
| 2026/6/15 |
210 |
210 |
190 |
200 |
-6.54% |
236,700 |
| 2026/6/12 |
208 |
215 |
204 |
214 |
+2.88% |
87,400 |
| 2026/6/11 |
215 |
221 |
207 |
208 |
-6.73% |
191,400 |
| 2026/6/10 |
225 |
227 |
212 |
223 |
-2.19% |
147,900 |
| 2026/6/9 |
233 |
240 |
221 |
228 |
-2.15% |
61,100 |
| 2026/6/8 |
238 |
244 |
227 |
233 |
-3.72% |
88,800 |
| 2026/6/5 |
240 |
251 |
240 |
242 |
+0.83% |
70,700 |
| 2026/6/4 |
241 |
241 |
236 |
240 |
-0.41% |
35,000 |
| 2026/6/3 |
243 |
243 |
235 |
241 |
+1.26% |
55,600 |
| 2026/6/2 |
241 |
242 |
237 |
238 |
-0.83% |
61,800 |
| 2026/6/1 |
239 |
247 |
238 |
240 |
+0.84% |
92,100 |
| 2026/5/29 |
249 |
250 |
238 |
238 |
-4.42% |
41,400 |
| 2026/5/28 |
250 |
250 |
243 |
249 |
+0.00% |
81,000 |
| 2026/5/27 |
262 |
262 |
248 |
249 |
-4.23% |
38,600 |
| 2026/5/26 |
252 |
260 |
252 |
260 |
+2.77% |
12,500 |
| 2026/5/25 |
260 |
266 |
251 |
253 |
-2.69% |
101,500 |
| 2026/5/22 |
254 |
260 |
245 |
260 |
+4.00% |
93,000 |
| 2026/5/21 |
254 |
265 |
246 |
250 |
-1.57% |
169,300 |
| 2026/5/20 |
255 |
255 |
250 |
254 |
-0.39% |
39,500 |
| 2026/5/19 |
251 |
268 |
250 |
255 |
+2.00% |
130,200 |
| 2026/5/18 |
243 |
265 |
243 |
250 |
+0.81% |
106,300 |
| 2026/5/15 |
253 |
260 |
247 |
248 |
-1.98% |
86,500 |
| 2026/5/14 |
259 |
268 |
253 |
253 |
-5.24% |
59,200 |
| 2026/5/13 |
271 |
271 |
267 |
267 |
-1.11% |
17,800 |
| 2026/5/12 |
266 |
272 |
266 |
270 |
+1.12% |
58,600 |
| 2026/5/11 |
284 |
284 |
265 |
267 |
-3.26% |
55,400 |
| 2026/5/8 |
257 |
286 |
252 |
276 |
+6.98% |
85,400 |
| 2026/5/7 |
262 |
273 |
258 |
258 |
-2.64% |
51,800 |
| 2026/5/1 |
273 |
277 |
265 |
265 |
-5.69% |
81,300 |
| 2026/4/28 |
275 |
283 |
273 |
281 |
+0.36% |
72,300 |
| 2026/4/27 |
274 |
285 |
268 |
280 |
+0.36% |
54,700 |
| 2026/4/24 |
298 |
298 |
279 |
279 |
-3.79% |
25,600 |
| 2026/4/23 |
286 |
297 |
274 |
290 |
+0.69% |
199,900 |
| 2026/4/22 |
290 |
291 |
285 |
288 |
-1.03% |
36,200 |
| 2026/4/21 |
297 |
303 |
289 |
291 |
-2.02% |
44,800 |
| 2026/4/20 |
293 |
300 |
288 |
297 |
+3.12% |
129,800 |
| 2026/4/17 |
302 |
302 |
287 |
288 |
-4.64% |
69,300 |
| 2026/4/16 |
315 |
315 |
301 |
302 |
-1.63% |
137,200 |
| 2026/4/15 |
308 |
314 |
300 |
307 |
+0.00% |
116,300 |
| 2026/4/14 |
291 |
307 |
291 |
307 |
+6.23% |
183,300 |
| 2026/4/13 |
295 |
296 |
283 |
289 |
-2.03% |
113,600 |
| 2026/4/10 |
298 |
304 |
295 |
295 |
-1.67% |
95,600 |
| 2026/4/9 |
298 |
306 |
293 |
300 |
+0.67% |
100,100 |
| 2026/4/8 |
308 |
309 |
297 |
298 |
-3.56% |
163,300 |
| 2026/4/7 |
297 |
312 |
291 |
309 |
+5.82% |
540,600 |
| 2026/4/6 |
270 |
296 |
270 |
292 |
+8.15% |
253,200 |
| 2026/4/3 |
278 |
279 |
261 |
270 |
-3.57% |
255,500 |
| 2026/4/2 |
263 |
291 |
263 |
280 |
+7.28% |
613,300 |
| 2026/4/1 |
260 |
261 |
253 |
261 |
+5.24% |
164,500 |
| 2026/3/30 |
242 |
255 |
235 |
248 |
-0.40% |
84,800 |
| 2026/3/27 |
245 |
250 |
244 |
249 |
+2.47% |
66,600 |
| 2026/3/26 |
242 |
249 |
241 |
243 |
+0.41% |
57,200 |
| 2026/3/25 |
244 |
246 |
241 |
242 |
-1.22% |
47,400 |
| 2026/3/24 |
236 |
246 |
235 |
245 |
+6.06% |
147,800 |
| 2026/3/23 |
239 |
240 |
226 |
231 |
-3.35% |
132,900 |
| 2026/3/19 |
239 |
240 |
237 |
239 |
+0.00% |
23,300 |
| 2026/3/18 |
239 |
243 |
238 |
239 |
+0.00% |
40,600 |
| 2026/3/17 |
239 |
250 |
235 |
239 |
+3.02% |
138,600 |
| 2026/3/16 |
237 |
240 |
232 |
232 |
-2.11% |
29,100 |
| 2026/3/13 |
238 |
240 |
234 |
237 |
-1.25% |
24,200 |
|