| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/11/14 |
595 |
636 |
592 |
635 |
+4.96% |
188,200 |
| 2025/11/13 |
564 |
633 |
535 |
605 |
+10.81% |
634,700 |
| 2025/11/12 |
537 |
550 |
537 |
546 |
+1.30% |
21,600 |
| 2025/11/11 |
529 |
556 |
528 |
539 |
+2.28% |
52,100 |
| 2025/11/10 |
526 |
530 |
521 |
527 |
+2.13% |
8,500 |
| 2025/11/7 |
522 |
522 |
515 |
516 |
-2.09% |
17,500 |
| 2025/11/6 |
525 |
534 |
522 |
527 |
+1.15% |
13,800 |
| 2025/11/5 |
523 |
525 |
511 |
521 |
-0.95% |
27,800 |
| 2025/11/4 |
532 |
535 |
522 |
526 |
-1.13% |
19,100 |
| 2025/10/31 |
530 |
533 |
525 |
532 |
+0.00% |
28,200 |
| 2025/10/30 |
524 |
538 |
523 |
532 |
+2.31% |
19,600 |
| 2025/10/29 |
542 |
553 |
520 |
520 |
-2.26% |
33,000 |
| 2025/10/28 |
547 |
550 |
532 |
532 |
-3.80% |
35,000 |
| 2025/10/27 |
559 |
562 |
548 |
553 |
+0.18% |
43,300 |
| 2025/10/24 |
563 |
563 |
541 |
552 |
-0.72% |
54,200 |
| 2025/10/23 |
566 |
566 |
545 |
556 |
-2.28% |
35,600 |
| 2025/10/22 |
558 |
569 |
552 |
569 |
+2.34% |
46,500 |
| 2025/10/21 |
565 |
567 |
541 |
556 |
+2.02% |
135,100 |
| 2025/10/20 |
530 |
550 |
523 |
545 |
+6.86% |
118,800 |
| 2025/10/17 |
526 |
526 |
510 |
510 |
-3.04% |
47,000 |
| 2025/10/16 |
518 |
535 |
518 |
526 |
+2.14% |
68,700 |
| 2025/10/15 |
508 |
527 |
507 |
515 |
+3.00% |
57,500 |
| 2025/10/14 |
507 |
520 |
500 |
500 |
-3.29% |
75,500 |
| 2025/10/10 |
533 |
536 |
512 |
517 |
-2.08% |
51,700 |
| 2025/10/9 |
526 |
544 |
515 |
528 |
+0.76% |
90,600 |
| 2025/10/8 |
526 |
537 |
519 |
524 |
-1.87% |
155,700 |
| 2025/10/7 |
566 |
586 |
534 |
534 |
-7.29% |
428,600 |
| 2025/10/6 |
553 |
603 |
540 |
576 |
+14.51% |
1,308,900 |
| 2025/10/3 |
504 |
525 |
500 |
503 |
-0.20% |
27,300 |
| 2025/10/2 |
494 |
517 |
491 |
504 |
+2.23% |
53,600 |
| 2025/10/1 |
508 |
511 |
491 |
493 |
-3.33% |
37,200 |
| 2025/9/30 |
511 |
515 |
509 |
510 |
+0.00% |
9,600 |
| 2025/9/29 |
518 |
518 |
509 |
510 |
-0.39% |
10,700 |
| 2025/9/26 |
512 |
519 |
512 |
512 |
+0.00% |
9,600 |
| 2025/9/25 |
512 |
517 |
507 |
512 |
+0.00% |
28,400 |
| 2025/9/24 |
539 |
539 |
512 |
512 |
-6.06% |
54,900 |
| 2025/9/22 |
525 |
545 |
525 |
545 |
+2.64% |
63,300 |
| 2025/9/19 |
534 |
540 |
520 |
531 |
-1.48% |
61,200 |
| 2025/9/18 |
537 |
544 |
528 |
539 |
+1.13% |
27,500 |
| 2025/9/17 |
530 |
537 |
520 |
533 |
+0.19% |
16,500 |
| 2025/9/16 |
518 |
534 |
518 |
532 |
+2.70% |
19,200 |
| 2025/9/12 |
553 |
553 |
517 |
518 |
-6.50% |
89,600 |
| 2025/9/11 |
557 |
567 |
545 |
554 |
-0.18% |
29,800 |
| 2025/9/10 |
573 |
573 |
555 |
555 |
-2.97% |
35,200 |
| 2025/9/9 |
579 |
587 |
562 |
572 |
-0.35% |
30,200 |
| 2025/9/8 |
581 |
602 |
574 |
574 |
+3.80% |
135,500 |
| 2025/9/5 |
541 |
553 |
538 |
553 |
+2.22% |
23,700 |
| 2025/9/4 |
547 |
548 |
536 |
541 |
-1.46% |
20,500 |
| 2025/9/3 |
561 |
565 |
541 |
549 |
-2.14% |
39,700 |
| 2025/9/2 |
555 |
565 |
553 |
561 |
+0.54% |
19,400 |
| 2025/9/1 |
546 |
558 |
546 |
558 |
+0.72% |
16,200 |
| 2025/8/29 |
543 |
555 |
543 |
554 |
+2.03% |
29,300 |
| 2025/8/28 |
546 |
548 |
542 |
543 |
-0.55% |
33,300 |
| 2025/8/27 |
568 |
568 |
546 |
546 |
-5.04% |
67,300 |
| 2025/8/26 |
576 |
580 |
569 |
575 |
-0.52% |
26,900 |
| 2025/8/25 |
587 |
588 |
577 |
578 |
+0.17% |
53,400 |
| 2025/8/22 |
566 |
591 |
566 |
577 |
+1.94% |
63,000 |
| 2025/8/21 |
557 |
569 |
556 |
566 |
+1.43% |
28,600 |
| 2025/8/20 |
576 |
582 |
558 |
558 |
-4.12% |
58,200 |
| 2025/8/19 |
573 |
596 |
573 |
582 |
+3.37% |
107,000 |
| 2025/8/18 |
560 |
577 |
560 |
563 |
+0.54% |
44,300 |
| 2025/8/15 |
565 |
565 |
558 |
560 |
+0.00% |
18,800 |
| 2025/8/14 |
560 |
568 |
552 |
560 |
+0.18% |
29,000 |
| 2025/8/13 |
557 |
567 |
540 |
559 |
+0.54% |
59,000 |
| 2025/8/12 |
556 |
560 |
543 |
556 |
+1.46% |
44,400 |
| 2025/8/8 |
558 |
558 |
548 |
548 |
-1.62% |
16,200 |
| 2025/8/7 |
555 |
557 |
550 |
557 |
-0.18% |
15,400 |
| 2025/8/6 |
554 |
577 |
548 |
558 |
+1.09% |
48,900 |
| 2025/8/5 |
541 |
554 |
541 |
552 |
+2.03% |
32,100 |
| 2025/8/4 |
540 |
547 |
536 |
541 |
-2.70% |
22,300 |
| 2025/8/1 |
549 |
560 |
546 |
556 |
+0.72% |
20,700 |
| 2025/7/31 |
542 |
555 |
542 |
552 |
+1.85% |
17,600 |
| 2025/7/30 |
546 |
546 |
536 |
542 |
-1.45% |
34,000 |
| 2025/7/29 |
573 |
574 |
545 |
550 |
-4.01% |
69,800 |
| 2025/7/28 |
563 |
576 |
552 |
573 |
+2.69% |
76,600 |
| 2025/7/25 |
554 |
567 |
548 |
558 |
+0.54% |
57,000 |
| 2025/7/24 |
574 |
579 |
545 |
555 |
-2.29% |
101,400 |
| 2025/7/23 |
545 |
592 |
542 |
568 |
+4.80% |
360,500 |
| 2025/7/22 |
533 |
547 |
531 |
542 |
+1.69% |
22,500 |
| 2025/7/18 |
542 |
545 |
533 |
533 |
-1.66% |
20,200 |
| 2025/7/17 |
537 |
555 |
533 |
542 |
+1.31% |
32,400 |
| 2025/7/16 |
541 |
547 |
531 |
535 |
-1.83% |
45,200 |
| 2025/7/15 |
551 |
559 |
541 |
545 |
-1.62% |
43,400 |
| 2025/7/14 |
540 |
562 |
540 |
554 |
+3.17% |
67,700 |
| 2025/7/11 |
540 |
547 |
535 |
537 |
-0.56% |
25,200 |
| 2025/7/10 |
540 |
544 |
532 |
540 |
+0.00% |
18,100 |
| 2025/7/9 |
523 |
542 |
522 |
540 |
+2.86% |
19,500 |
| 2025/7/8 |
517 |
530 |
511 |
525 |
+1.55% |
31,600 |
| 2025/7/7 |
501 |
521 |
498 |
517 |
+3.19% |
34,300 |
| 2025/7/4 |
505 |
514 |
501 |
501 |
-0.60% |
69,000 |
| 2025/7/3 |
497 |
510 |
494 |
504 |
+0.40% |
33,300 |
| 2025/7/2 |
520 |
520 |
501 |
502 |
-4.20% |
93,700 |
| 2025/7/1 |
532 |
539 |
524 |
524 |
-2.24% |
51,200 |
| 2025/6/30 |
534 |
550 |
534 |
536 |
+0.00% |
30,500 |
| 2025/6/27 |
549 |
553 |
536 |
536 |
-1.29% |
39,400 |
| 2025/6/26 |
550 |
558 |
542 |
543 |
-0.55% |
46,500 |
| 2025/6/25 |
562 |
562 |
538 |
546 |
-1.62% |
60,700 |
| 2025/6/24 |
550 |
569 |
547 |
555 |
+2.02% |
73,500 |
| 2025/6/23 |
556 |
559 |
544 |
544 |
-2.16% |
79,500 |
| 2025/6/20 |
575 |
582 |
550 |
556 |
-5.92% |
253,600 |
| 2025/6/19 |
545 |
620 |
542 |
591 |
+9.04% |
839,900 |
| 2025/6/18 |
553 |
560 |
540 |
542 |
-1.99% |
97,600 |
| 2025/6/17 |
537 |
555 |
531 |
553 |
+3.75% |
132,600 |
| 2025/6/16 |
521 |
557 |
518 |
533 |
+2.50% |
251,800 |
| 2025/6/13 |
565 |
565 |
515 |
520 |
-6.98% |
174,800 |
| 2025/6/12 |
539 |
577 |
539 |
559 |
+4.68% |
203,100 |
| 2025/6/11 |
533 |
546 |
532 |
534 |
+0.19% |
69,500 |
| 2025/6/10 |
526 |
547 |
526 |
533 |
+1.14% |
69,000 |
| 2025/6/9 |
531 |
548 |
525 |
527 |
-0.94% |
70,900 |
| 2025/6/6 |
559 |
561 |
529 |
532 |
-4.14% |
92,500 |
| 2025/6/5 |
561 |
567 |
552 |
555 |
-1.60% |
60,000 |
| 2025/6/4 |
593 |
599 |
562 |
564 |
-2.25% |
138,400 |
| 2025/6/3 |
572 |
597 |
565 |
577 |
-0.86% |
166,100 |
| 2025/6/2 |
656 |
658 |
582 |
582 |
-11.28% |
773,300 |
| 2025/5/30 |
576 |
656 |
566 |
656 |
+17.99% |
1,339,800 |
| 2025/5/29 |
526 |
559 |
520 |
556 |
+5.70% |
100,200 |
| 2025/5/28 |
519 |
526 |
513 |
526 |
+1.94% |
30,400 |
| 2025/5/27 |
517 |
518 |
511 |
516 |
+0.58% |
41,100 |
| 2025/5/26 |
511 |
519 |
510 |
513 |
-0.19% |
41,300 |
| 2025/5/23 |
520 |
521 |
506 |
514 |
-0.96% |
57,400 |
| 2025/5/22 |
527 |
527 |
518 |
519 |
-2.26% |
51,100 |
| 2025/5/21 |
536 |
536 |
525 |
531 |
+0.00% |
56,800 |
| 2025/5/20 |
537 |
538 |
525 |
531 |
-1.12% |
81,100 |
|