| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/8/14 |
828 |
837 |
825 |
825 |
-0.24% |
900 |
| 2026/8/12 |
827 |
827 |
827 |
827 |
+0.00% |
100 |
| 2026/8/10 |
800 |
827 |
799 |
827 |
+5.48% |
1,600 |
| 2026/8/6 |
785 |
785 |
784 |
784 |
-0.13% |
200 |
| 2026/8/5 |
790 |
790 |
785 |
785 |
-0.88% |
1,000 |
| 2026/8/3 |
792 |
792 |
792 |
792 |
-0.63% |
100 |
| 2026/7/31 |
792 |
797 |
792 |
797 |
+0.89% |
200 |
| 2026/7/30 |
781 |
790 |
781 |
790 |
+1.28% |
500 |
| 2026/7/29 |
780 |
780 |
780 |
780 |
-1.27% |
1,000 |
| 2026/7/28 |
794 |
794 |
790 |
790 |
-1.99% |
4,100 |
| 2026/7/27 |
794 |
806 |
794 |
806 |
+1.26% |
300 |
| 2026/7/24 |
800 |
800 |
796 |
796 |
-1.12% |
300 |
| 2026/7/23 |
813 |
813 |
805 |
805 |
-0.98% |
400 |
| 2026/7/22 |
815 |
815 |
813 |
813 |
+0.74% |
1,200 |
| 2026/7/21 |
805 |
810 |
805 |
807 |
+0.25% |
1,700 |
| 2026/7/17 |
815 |
815 |
800 |
805 |
-2.19% |
4,700 |
| 2026/7/16 |
795 |
823 |
793 |
823 |
+3.39% |
800 |
| 2026/7/15 |
781 |
796 |
781 |
796 |
+2.31% |
1,300 |
| 2026/7/14 |
789 |
789 |
774 |
778 |
+0.52% |
1,400 |
| 2026/7/13 |
773 |
798 |
773 |
774 |
+0.13% |
2,900 |
| 2026/7/10 |
773 |
774 |
772 |
773 |
+0.00% |
1,700 |
| 2026/7/9 |
769 |
783 |
769 |
773 |
-0.64% |
1,100 |
| 2026/7/8 |
768 |
778 |
761 |
778 |
+0.91% |
1,500 |
| 2026/7/7 |
760 |
772 |
760 |
771 |
+1.45% |
1,700 |
| 2026/7/6 |
764 |
770 |
760 |
760 |
-1.17% |
800 |
| 2026/7/3 |
757 |
770 |
757 |
769 |
+0.26% |
2,200 |
| 2026/7/2 |
769 |
770 |
755 |
767 |
-0.26% |
5,800 |
| 2026/7/1 |
761 |
774 |
757 |
769 |
+1.59% |
3,100 |
| 2026/6/30 |
757 |
757 |
742 |
757 |
+0.13% |
4,600 |
| 2026/6/29 |
744 |
761 |
736 |
756 |
+1.48% |
4,000 |
| 2026/6/26 |
765 |
765 |
738 |
745 |
-2.49% |
9,500 |
| 2026/6/25 |
774 |
783 |
763 |
764 |
-3.17% |
16,400 |
| 2026/6/24 |
750 |
860 |
750 |
789 |
+5.06% |
91,700 |
| 2026/6/23 |
762 |
762 |
750 |
751 |
-2.97% |
6,200 |
| 2026/6/22 |
777 |
779 |
764 |
774 |
+0.00% |
4,100 |
| 2026/6/19 |
770 |
778 |
768 |
774 |
+0.00% |
3,800 |
| 2026/6/18 |
774 |
774 |
770 |
774 |
+0.91% |
4,600 |
| 2026/6/17 |
766 |
769 |
766 |
767 |
+0.13% |
600 |
| 2026/6/16 |
793 |
796 |
766 |
766 |
-3.40% |
7,600 |
| 2026/6/15 |
792 |
795 |
787 |
793 |
-1.49% |
2,100 |
| 2026/6/12 |
812 |
812 |
791 |
805 |
+1.00% |
3,800 |
| 2026/6/11 |
800 |
867 |
791 |
797 |
-0.25% |
17,300 |
| 2026/6/10 |
802 |
802 |
799 |
799 |
-0.75% |
900 |
| 2026/6/9 |
805 |
805 |
805 |
805 |
+0.00% |
100 |
| 2026/6/8 |
807 |
810 |
798 |
805 |
-0.62% |
3,900 |
| 2026/6/5 |
810 |
810 |
810 |
810 |
+0.00% |
1,300 |
| 2026/6/4 |
811 |
818 |
810 |
810 |
-0.98% |
1,600 |
| 2026/6/3 |
807 |
819 |
806 |
818 |
+1.36% |
1,000 |
| 2026/6/2 |
811 |
812 |
805 |
807 |
-2.06% |
19,700 |
| 2026/6/1 |
800 |
850 |
800 |
824 |
+2.87% |
9,100 |
| 2026/5/29 |
800 |
808 |
799 |
801 |
-0.25% |
1,900 |
| 2026/5/28 |
797 |
803 |
797 |
803 |
+0.50% |
900 |
| 2026/5/27 |
798 |
807 |
793 |
799 |
+0.13% |
5,600 |
| 2026/5/26 |
796 |
800 |
793 |
798 |
+0.25% |
3,100 |
| 2026/5/25 |
798 |
800 |
789 |
796 |
+0.00% |
4,600 |
| 2026/5/22 |
797 |
805 |
792 |
796 |
-0.13% |
4,500 |
| 2026/5/21 |
795 |
797 |
788 |
797 |
-0.50% |
2,900 |
| 2026/5/20 |
800 |
815 |
800 |
801 |
+0.12% |
5,700 |
| 2026/5/19 |
819 |
820 |
800 |
800 |
-2.32% |
4,800 |
| 2026/5/18 |
826 |
837 |
819 |
819 |
+0.00% |
9,300 |
| 2026/5/15 |
826 |
835 |
819 |
819 |
-2.03% |
2,400 |
| 2026/5/14 |
843 |
845 |
834 |
836 |
-1.07% |
4,000 |
| 2026/5/13 |
855 |
870 |
840 |
845 |
-2.87% |
22,100 |
| 2026/5/12 |
885 |
885 |
861 |
870 |
-2.03% |
5,600 |
| 2026/5/11 |
895 |
896 |
886 |
888 |
-1.00% |
4,300 |
| 2026/5/8 |
897 |
897 |
897 |
897 |
+0.00% |
1,600 |
| 2026/5/7 |
894 |
898 |
891 |
897 |
+0.11% |
5,300 |
| 2026/5/1 |
901 |
901 |
890 |
896 |
-0.67% |
3,300 |
| 2026/4/28 |
902 |
902 |
901 |
902 |
-0.11% |
4,000 |
| 2026/4/27 |
909 |
909 |
903 |
903 |
-0.66% |
4,400 |
| 2026/4/24 |
915 |
915 |
909 |
909 |
-0.66% |
4,900 |
| 2026/4/23 |
920 |
920 |
915 |
915 |
-0.54% |
1,400 |
| 2026/4/22 |
931 |
937 |
909 |
920 |
+0.22% |
4,900 |
| 2026/4/21 |
917 |
918 |
915 |
918 |
+0.33% |
1,900 |
| 2026/4/20 |
915 |
918 |
915 |
915 |
+0.00% |
2,500 |
| 2026/4/17 |
915 |
916 |
914 |
915 |
+0.00% |
1,900 |
| 2026/4/16 |
920 |
920 |
915 |
915 |
-0.54% |
600 |
| 2026/4/15 |
916 |
920 |
916 |
920 |
+0.44% |
1,000 |
| 2026/4/14 |
916 |
917 |
905 |
916 |
+0.11% |
5,000 |
| 2026/4/13 |
917 |
917 |
906 |
915 |
+0.22% |
1,700 |
| 2026/4/10 |
909 |
915 |
905 |
913 |
+0.88% |
1,300 |
| 2026/4/9 |
910 |
910 |
905 |
905 |
-0.33% |
1,300 |
| 2026/4/8 |
914 |
914 |
905 |
908 |
+0.00% |
2,900 |
| 2026/4/7 |
908 |
909 |
905 |
908 |
+0.00% |
1,000 |
| 2026/4/6 |
909 |
909 |
905 |
908 |
+0.22% |
1,100 |
| 2026/4/3 |
906 |
906 |
906 |
906 |
-0.11% |
300 |
| 2026/4/2 |
914 |
914 |
907 |
907 |
-0.44% |
900 |
| 2026/4/1 |
906 |
911 |
905 |
911 |
-0.11% |
6,800 |
| 2026/3/30 |
922 |
922 |
905 |
912 |
-2.25% |
2,100 |
| 2026/3/27 |
932 |
933 |
931 |
933 |
-0.43% |
1,500 |
| 2026/3/26 |
936 |
937 |
931 |
937 |
-0.11% |
1,200 |
| 2026/3/25 |
933 |
938 |
933 |
938 |
+0.54% |
1,000 |
| 2026/3/24 |
932 |
933 |
928 |
933 |
-0.21% |
2,100 |
| 2026/3/23 |
945 |
945 |
933 |
935 |
-1.06% |
1,800 |
| 2026/3/19 |
938 |
945 |
938 |
945 |
-0.74% |
600 |
| 2026/3/18 |
932 |
952 |
932 |
952 |
+2.15% |
5,000 |
| 2026/3/17 |
930 |
932 |
930 |
932 |
+0.11% |
800 |
| 2026/3/16 |
921 |
934 |
921 |
931 |
+0.54% |
3,500 |
| 2026/3/13 |
923 |
930 |
921 |
926 |
-0.32% |
4,000 |
| 2026/3/12 |
925 |
929 |
922 |
929 |
-0.64% |
1,700 |
| 2026/3/11 |
926 |
940 |
926 |
935 |
+0.97% |
8,200 |
| 2026/3/10 |
922 |
928 |
922 |
926 |
+0.43% |
4,700 |
| 2026/3/9 |
926 |
926 |
920 |
922 |
-0.75% |
1,300 |
| 2026/3/6 |
928 |
929 |
912 |
929 |
+0.00% |
6,700 |
| 2026/3/5 |
930 |
936 |
927 |
929 |
+0.00% |
4,000 |
| 2026/3/4 |
950 |
950 |
929 |
929 |
-1.17% |
1,800 |
| 2026/3/3 |
950 |
950 |
940 |
940 |
-1.05% |
500 |
| 2026/3/2 |
942 |
950 |
942 |
950 |
-0.63% |
1,100 |
| 2026/2/27 |
950 |
956 |
935 |
956 |
+0.74% |
1,000 |
| 2026/2/26 |
934 |
949 |
934 |
949 |
+1.61% |
2,300 |
| 2026/2/25 |
948 |
948 |
934 |
934 |
-0.95% |
1,500 |
| 2026/2/24 |
954 |
960 |
932 |
943 |
-0.32% |
7,600 |
| 2026/2/20 |
940 |
946 |
933 |
946 |
+0.64% |
1,800 |
| 2026/2/19 |
940 |
940 |
930 |
940 |
+0.75% |
1,400 |
| 2026/2/18 |
940 |
940 |
933 |
933 |
-0.74% |
800 |
| 2026/2/17 |
928 |
946 |
928 |
940 |
+0.53% |
2,900 |
| 2026/2/16 |
935 |
942 |
926 |
935 |
-0.11% |
6,900 |
| 2026/2/13 |
926 |
938 |
926 |
936 |
+0.43% |
2,500 |
| 2026/2/12 |
929 |
943 |
925 |
932 |
-0.11% |
18,400 |
| 2026/2/10 |
946 |
950 |
933 |
933 |
-2.91% |
16,600 |
| 2026/2/9 |
985 |
988 |
961 |
961 |
-1.94% |
3,700 |
| 2026/2/6 |
964 |
989 |
964 |
980 |
+2.73% |
5,600 |
| 2026/2/5 |
963 |
964 |
954 |
954 |
-0.21% |
900 |
|