| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/10 |
336 |
336 |
333 |
335 |
-0.59% |
18,200 |
| 2025/12/9 |
339 |
340 |
337 |
337 |
-0.59% |
8,200 |
| 2025/12/8 |
338 |
343 |
337 |
339 |
+0.00% |
17,500 |
| 2025/12/5 |
338 |
341 |
338 |
339 |
-0.29% |
9,100 |
| 2025/12/4 |
338 |
342 |
338 |
340 |
+0.00% |
14,400 |
| 2025/12/3 |
340 |
340 |
338 |
340 |
-0.58% |
7,700 |
| 2025/12/2 |
340 |
343 |
339 |
342 |
+0.88% |
7,400 |
| 2025/12/1 |
341 |
342 |
339 |
339 |
+0.00% |
10,600 |
| 2025/11/28 |
340 |
341 |
339 |
339 |
-0.29% |
7,700 |
| 2025/11/27 |
339 |
341 |
339 |
340 |
-0.87% |
5,600 |
| 2025/11/26 |
343 |
343 |
340 |
343 |
+0.59% |
7,000 |
| 2025/11/25 |
340 |
343 |
340 |
341 |
+0.00% |
11,300 |
| 2025/11/21 |
340 |
343 |
339 |
341 |
+0.29% |
3,700 |
| 2025/11/20 |
337 |
344 |
337 |
340 |
+0.00% |
17,100 |
| 2025/11/19 |
342 |
343 |
339 |
340 |
-0.58% |
6,800 |
| 2025/11/18 |
342 |
344 |
340 |
342 |
+0.59% |
4,700 |
| 2025/11/17 |
342 |
343 |
340 |
340 |
-2.30% |
21,900 |
| 2025/11/14 |
344 |
354 |
344 |
348 |
+1.16% |
23,300 |
| 2025/11/13 |
344 |
345 |
343 |
344 |
-0.58% |
1,800 |
| 2025/11/12 |
343 |
348 |
342 |
346 |
+1.17% |
25,900 |
| 2025/11/11 |
343 |
343 |
339 |
342 |
+0.88% |
7,400 |
| 2025/11/10 |
342 |
343 |
339 |
339 |
-0.59% |
6,900 |
| 2025/11/7 |
341 |
343 |
340 |
341 |
-0.58% |
2,500 |
| 2025/11/6 |
342 |
343 |
341 |
343 |
+0.29% |
5,000 |
| 2025/11/5 |
341 |
343 |
341 |
342 |
-0.29% |
3,200 |
| 2025/11/4 |
341 |
344 |
341 |
343 |
+0.88% |
3,700 |
| 2025/10/31 |
342 |
343 |
340 |
340 |
-0.29% |
17,300 |
| 2025/10/30 |
341 |
345 |
341 |
341 |
+0.00% |
8,600 |
| 2025/10/29 |
342 |
345 |
341 |
341 |
-1.45% |
7,400 |
| 2025/10/28 |
348 |
348 |
345 |
346 |
-0.57% |
3,600 |
| 2025/10/27 |
351 |
351 |
343 |
348 |
+1.46% |
16,400 |
| 2025/10/24 |
341 |
344 |
341 |
343 |
-0.58% |
4,800 |
| 2025/10/23 |
344 |
346 |
344 |
345 |
+0.29% |
6,900 |
| 2025/10/22 |
341 |
345 |
341 |
344 |
+0.58% |
8,700 |
| 2025/10/21 |
341 |
344 |
341 |
342 |
-0.29% |
8,200 |
| 2025/10/20 |
345 |
345 |
341 |
343 |
-0.58% |
9,500 |
| 2025/10/17 |
349 |
349 |
345 |
345 |
-1.15% |
2,700 |
| 2025/10/16 |
347 |
349 |
343 |
349 |
+1.45% |
10,100 |
| 2025/10/15 |
342 |
347 |
342 |
344 |
+1.18% |
6,800 |
| 2025/10/14 |
346 |
346 |
337 |
340 |
-2.30% |
27,300 |
| 2025/10/10 |
351 |
351 |
348 |
348 |
-1.14% |
34,200 |
| 2025/10/9 |
356 |
356 |
351 |
352 |
-1.12% |
9,900 |
| 2025/10/8 |
355 |
356 |
354 |
356 |
+0.00% |
5,700 |
| 2025/10/7 |
356 |
358 |
356 |
356 |
-0.84% |
6,200 |
| 2025/10/6 |
356 |
359 |
353 |
359 |
+1.41% |
14,400 |
| 2025/10/3 |
356 |
356 |
354 |
354 |
-0.28% |
15,700 |
| 2025/10/2 |
357 |
357 |
354 |
355 |
+0.00% |
13,400 |
| 2025/10/1 |
357 |
357 |
353 |
355 |
-0.84% |
27,300 |
| 2025/9/30 |
361 |
361 |
358 |
358 |
-1.38% |
17,000 |
| 2025/9/29 |
357 |
364 |
357 |
363 |
-2.16% |
49,600 |
| 2025/9/26 |
368 |
371 |
367 |
371 |
+0.00% |
59,300 |
| 2025/9/25 |
370 |
371 |
369 |
371 |
+0.82% |
12,000 |
| 2025/9/24 |
368 |
370 |
368 |
368 |
+0.00% |
9,200 |
| 2025/9/22 |
369 |
370 |
368 |
368 |
+0.00% |
11,700 |
| 2025/9/19 |
371 |
371 |
366 |
368 |
-0.27% |
19,900 |
| 2025/9/18 |
369 |
371 |
368 |
369 |
+0.00% |
11,600 |
| 2025/9/17 |
371 |
371 |
369 |
369 |
-0.54% |
14,800 |
| 2025/9/16 |
370 |
373 |
370 |
371 |
+0.00% |
15,600 |
| 2025/9/12 |
370 |
372 |
370 |
371 |
+0.00% |
10,200 |
| 2025/9/11 |
373 |
375 |
370 |
371 |
-0.27% |
24,000 |
| 2025/9/10 |
373 |
374 |
372 |
372 |
-0.27% |
4,700 |
| 2025/9/9 |
374 |
376 |
372 |
373 |
+0.00% |
10,000 |
| 2025/9/8 |
374 |
375 |
373 |
373 |
+0.00% |
11,200 |
| 2025/9/5 |
376 |
376 |
373 |
373 |
-1.58% |
27,700 |
| 2025/9/4 |
374 |
382 |
374 |
379 |
+0.53% |
22,300 |
| 2025/9/3 |
374 |
378 |
374 |
377 |
+0.80% |
8,800 |
| 2025/9/2 |
377 |
378 |
374 |
374 |
-0.53% |
18,800 |
| 2025/9/1 |
378 |
378 |
375 |
376 |
-0.27% |
37,600 |
| 2025/8/29 |
377 |
378 |
374 |
377 |
+0.27% |
33,800 |
| 2025/8/28 |
375 |
377 |
375 |
376 |
+0.53% |
28,400 |
| 2025/8/27 |
376 |
376 |
374 |
374 |
-0.53% |
5,600 |
| 2025/8/26 |
378 |
379 |
376 |
376 |
+0.00% |
7,500 |
| 2025/8/25 |
372 |
377 |
372 |
376 |
+1.08% |
23,500 |
| 2025/8/22 |
374 |
375 |
371 |
372 |
+0.27% |
15,800 |
| 2025/8/21 |
375 |
377 |
371 |
371 |
-1.07% |
26,700 |
| 2025/8/20 |
376 |
377 |
373 |
375 |
+0.27% |
19,300 |
| 2025/8/19 |
376 |
377 |
372 |
374 |
-0.53% |
22,700 |
| 2025/8/18 |
378 |
379 |
375 |
376 |
+0.00% |
37,800 |
| 2025/8/15 |
379 |
380 |
370 |
376 |
-2.34% |
55,800 |
| 2025/8/14 |
383 |
387 |
382 |
385 |
+0.00% |
15,400 |
| 2025/8/13 |
389 |
389 |
381 |
385 |
-1.03% |
13,600 |
| 2025/8/12 |
388 |
390 |
385 |
389 |
+1.30% |
18,400 |
| 2025/8/8 |
385 |
390 |
384 |
384 |
+0.00% |
10,300 |
| 2025/8/7 |
379 |
386 |
379 |
384 |
+1.32% |
41,800 |
| 2025/8/6 |
379 |
385 |
378 |
379 |
+0.53% |
20,800 |
| 2025/8/5 |
375 |
380 |
375 |
377 |
+0.53% |
4,000 |
| 2025/8/4 |
377 |
378 |
372 |
375 |
-1.06% |
14,300 |
| 2025/8/1 |
383 |
384 |
379 |
379 |
-0.26% |
8,100 |
| 2025/7/31 |
382 |
383 |
376 |
380 |
-0.52% |
15,200 |
| 2025/7/30 |
384 |
388 |
381 |
382 |
-0.52% |
11,800 |
| 2025/7/29 |
382 |
385 |
378 |
384 |
+0.79% |
12,400 |
| 2025/7/28 |
396 |
396 |
381 |
381 |
-2.56% |
14,500 |
| 2025/7/25 |
397 |
397 |
386 |
391 |
-1.51% |
28,200 |
| 2025/7/24 |
371 |
408 |
371 |
397 |
+7.01% |
110,500 |
| 2025/7/23 |
368 |
371 |
368 |
371 |
+0.54% |
10,900 |
| 2025/7/22 |
368 |
371 |
367 |
369 |
+0.27% |
6,300 |
| 2025/7/18 |
368 |
371 |
365 |
368 |
-0.54% |
7,300 |
| 2025/7/17 |
366 |
370 |
365 |
370 |
+1.09% |
7,100 |
| 2025/7/16 |
368 |
368 |
361 |
366 |
-0.81% |
13,400 |
| 2025/7/15 |
372 |
372 |
368 |
369 |
-0.27% |
12,000 |
| 2025/7/14 |
369 |
373 |
367 |
370 |
-0.27% |
14,900 |
| 2025/7/11 |
370 |
371 |
369 |
371 |
+1.37% |
4,400 |
| 2025/7/10 |
366 |
373 |
365 |
366 |
+0.00% |
9,600 |
| 2025/7/9 |
367 |
374 |
362 |
366 |
-0.27% |
5,200 |
| 2025/7/8 |
363 |
373 |
363 |
367 |
+0.00% |
13,400 |
| 2025/7/7 |
371 |
371 |
360 |
367 |
-1.34% |
16,800 |
| 2025/7/4 |
374 |
375 |
368 |
372 |
-1.06% |
16,200 |
| 2025/7/3 |
372 |
376 |
372 |
376 |
+0.80% |
1,700 |
| 2025/7/2 |
375 |
375 |
372 |
373 |
-0.53% |
4,400 |
| 2025/7/1 |
379 |
381 |
374 |
375 |
-1.06% |
6,200 |
| 2025/6/30 |
373 |
385 |
370 |
379 |
+1.61% |
9,100 |
| 2025/6/27 |
376 |
380 |
373 |
373 |
-1.06% |
2,800 |
| 2025/6/26 |
383 |
383 |
374 |
377 |
+0.53% |
6,700 |
| 2025/6/25 |
376 |
376 |
373 |
375 |
-0.27% |
2,300 |
| 2025/6/24 |
372 |
377 |
371 |
376 |
+0.80% |
12,700 |
| 2025/6/23 |
374 |
380 |
371 |
373 |
-1.84% |
13,900 |
| 2025/6/20 |
383 |
383 |
374 |
380 |
+0.80% |
16,900 |
| 2025/6/19 |
381 |
381 |
377 |
377 |
-0.53% |
6,100 |
| 2025/6/18 |
373 |
388 |
373 |
379 |
+2.16% |
27,500 |
| 2025/6/17 |
370 |
373 |
369 |
371 |
+0.54% |
25,700 |
| 2025/6/16 |
368 |
371 |
363 |
369 |
+0.27% |
14,600 |
| 2025/6/13 |
364 |
378 |
361 |
368 |
-5.15% |
134,700 |
| 2025/6/12 |
384 |
393 |
380 |
388 |
+1.31% |
41,500 |
|