| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/9/14 |
419 |
435 |
417 |
435 |
+3.57% |
8,600 |
| 2026/9/11 |
419 |
445 |
417 |
420 |
-1.41% |
53,000 |
| 2026/9/10 |
425 |
432 |
413 |
426 |
-0.93% |
57,400 |
| 2026/9/9 |
424 |
431 |
424 |
430 |
+0.47% |
5,600 |
| 2026/9/8 |
448 |
448 |
423 |
428 |
-4.46% |
77,800 |
| 2026/9/7 |
447 |
449 |
443 |
448 |
-0.88% |
32,500 |
| 2026/9/4 |
451 |
452 |
449 |
452 |
-0.44% |
2,900 |
| 2026/9/3 |
450 |
454 |
446 |
454 |
+0.22% |
7,000 |
| 2026/9/2 |
448 |
454 |
448 |
453 |
-0.66% |
9,400 |
| 2026/9/1 |
450 |
456 |
448 |
456 |
+0.22% |
2,700 |
| 2026/8/31 |
450 |
455 |
445 |
455 |
-0.22% |
4,500 |
| 2026/8/28 |
454 |
456 |
454 |
456 |
+0.44% |
2,000 |
| 2026/8/27 |
458 |
458 |
449 |
454 |
-0.66% |
22,200 |
| 2026/8/26 |
456 |
457 |
448 |
457 |
+1.11% |
6,200 |
| 2026/8/25 |
459 |
459 |
449 |
452 |
-1.31% |
2,200 |
| 2026/8/24 |
455 |
458 |
450 |
458 |
+0.66% |
10,200 |
| 2026/8/21 |
458 |
459 |
451 |
455 |
-1.09% |
5,500 |
| 2026/8/20 |
454 |
462 |
454 |
460 |
+0.00% |
8,100 |
| 2026/8/19 |
471 |
473 |
454 |
460 |
-0.65% |
9,700 |
| 2026/8/18 |
452 |
464 |
452 |
463 |
+0.87% |
24,300 |
| 2026/8/17 |
454 |
459 |
450 |
459 |
+2.23% |
19,200 |
| 2026/8/14 |
453 |
460 |
447 |
449 |
-1.75% |
42,400 |
| 2026/8/13 |
446 |
457 |
420 |
457 |
+1.56% |
233,900 |
| 2026/8/12 |
447 |
452 |
444 |
450 |
+0.67% |
11,200 |
| 2026/8/10 |
450 |
451 |
447 |
447 |
-1.76% |
23,900 |
| 2026/8/7 |
447 |
455 |
445 |
455 |
+0.44% |
12,300 |
| 2026/8/6 |
427 |
460 |
426 |
453 |
-3.00% |
50,700 |
| 2026/8/5 |
461 |
467 |
461 |
467 |
+0.86% |
10,700 |
| 2026/8/4 |
450 |
463 |
450 |
463 |
+1.76% |
13,300 |
| 2026/8/3 |
453 |
455 |
445 |
455 |
-0.66% |
10,200 |
| 2026/7/31 |
461 |
467 |
456 |
458 |
-1.51% |
42,400 |
| 2026/7/30 |
454 |
465 |
450 |
465 |
+2.42% |
25,600 |
| 2026/7/29 |
451 |
468 |
444 |
454 |
+0.00% |
123,300 |
| 2026/7/28 |
456 |
462 |
448 |
454 |
-2.16% |
23,100 |
| 2026/7/27 |
464 |
464 |
455 |
464 |
+0.43% |
16,000 |
| 2026/7/24 |
457 |
462 |
456 |
462 |
-0.43% |
6,500 |
| 2026/7/23 |
455 |
464 |
451 |
464 |
+1.09% |
10,500 |
| 2026/7/22 |
463 |
463 |
454 |
459 |
-1.08% |
13,000 |
| 2026/7/21 |
465 |
472 |
461 |
464 |
-0.22% |
14,000 |
| 2026/7/17 |
447 |
468 |
447 |
465 |
+2.20% |
42,300 |
| 2026/7/16 |
452 |
455 |
448 |
455 |
+0.89% |
20,900 |
| 2026/7/15 |
443 |
461 |
436 |
451 |
+1.58% |
56,400 |
| 2026/7/14 |
439 |
444 |
437 |
444 |
+2.07% |
15,700 |
| 2026/7/13 |
446 |
451 |
421 |
435 |
-4.19% |
75,100 |
| 2026/7/10 |
437 |
454 |
425 |
454 |
+4.85% |
51,900 |
| 2026/7/9 |
429 |
436 |
427 |
433 |
+1.88% |
34,000 |
| 2026/7/8 |
419 |
436 |
419 |
425 |
+0.95% |
70,200 |
| 2026/7/7 |
407 |
431 |
405 |
421 |
+2.18% |
94,000 |
| 2026/7/6 |
376 |
419 |
376 |
412 |
+10.75% |
217,300 |
| 2026/7/3 |
363 |
373 |
363 |
372 |
+3.05% |
551,000 |
| 2026/7/2 |
364 |
369 |
361 |
361 |
-1.10% |
58,900 |
| 2026/7/1 |
365 |
374 |
362 |
365 |
+0.00% |
70,400 |
| 2026/6/30 |
363 |
369 |
357 |
365 |
+0.27% |
33,800 |
| 2026/6/29 |
358 |
370 |
358 |
364 |
+0.00% |
96,900 |
| 2026/6/26 |
356 |
368 |
356 |
364 |
+1.96% |
63,700 |
| 2026/6/25 |
373 |
378 |
356 |
357 |
-5.80% |
126,900 |
| 2026/6/24 |
387 |
387 |
374 |
379 |
-1.30% |
31,200 |
| 2026/6/23 |
395 |
397 |
384 |
384 |
-5.88% |
56,400 |
| 2026/6/22 |
396 |
409 |
394 |
408 |
+3.03% |
39,300 |
| 2026/6/19 |
410 |
412 |
391 |
396 |
-3.41% |
41,400 |
| 2026/6/18 |
421 |
432 |
401 |
410 |
-3.30% |
162,000 |
| 2026/6/17 |
420 |
433 |
420 |
424 |
+1.44% |
15,400 |
| 2026/6/16 |
443 |
443 |
416 |
418 |
-5.22% |
62,400 |
| 2026/6/15 |
448 |
453 |
440 |
441 |
+0.23% |
34,900 |
| 2026/6/12 |
452 |
453 |
440 |
440 |
-2.87% |
158,700 |
| 2026/6/11 |
455 |
460 |
443 |
453 |
-2.16% |
34,500 |
| 2026/6/10 |
469 |
470 |
458 |
463 |
-1.91% |
13,900 |
| 2026/6/9 |
473 |
477 |
460 |
472 |
-0.21% |
27,000 |
| 2026/6/8 |
477 |
488 |
473 |
473 |
-2.27% |
12,000 |
| 2026/6/5 |
478 |
488 |
476 |
484 |
+1.68% |
39,900 |
| 2026/6/4 |
476 |
488 |
472 |
476 |
+0.00% |
28,000 |
| 2026/6/3 |
466 |
476 |
461 |
476 |
+0.42% |
18,300 |
| 2026/6/2 |
469 |
479 |
452 |
474 |
+0.00% |
75,700 |
| 2026/6/1 |
501 |
502 |
472 |
474 |
-5.58% |
63,700 |
| 2026/5/29 |
505 |
510 |
501 |
502 |
+0.00% |
23,700 |
| 2026/5/28 |
510 |
512 |
501 |
502 |
-3.09% |
30,800 |
| 2026/5/27 |
512 |
518 |
504 |
518 |
+1.37% |
41,200 |
| 2026/5/26 |
512 |
512 |
508 |
511 |
+0.59% |
7,500 |
| 2026/5/25 |
518 |
519 |
508 |
508 |
-1.93% |
28,000 |
| 2026/5/22 |
519 |
521 |
512 |
518 |
-0.19% |
30,100 |
| 2026/5/21 |
518 |
519 |
514 |
519 |
+0.19% |
9,400 |
| 2026/5/20 |
518 |
519 |
508 |
518 |
-0.19% |
35,100 |
| 2026/5/19 |
516 |
522 |
516 |
519 |
+0.19% |
29,500 |
| 2026/5/18 |
518 |
528 |
511 |
518 |
+0.58% |
57,700 |
| 2026/5/15 |
519 |
523 |
514 |
515 |
-1.90% |
37,200 |
| 2026/5/14 |
517 |
532 |
509 |
525 |
+1.16% |
124,500 |
| 2026/5/13 |
518 |
521 |
513 |
519 |
+0.19% |
54,000 |
| 2026/5/12 |
517 |
522 |
517 |
518 |
-0.19% |
24,500 |
| 2026/5/11 |
517 |
521 |
517 |
519 |
+0.00% |
16,900 |
| 2026/5/8 |
519 |
519 |
517 |
519 |
+0.00% |
13,900 |
| 2026/5/7 |
518 |
521 |
516 |
519 |
+0.00% |
30,600 |
| 2026/5/1 |
516 |
520 |
515 |
519 |
+0.00% |
26,400 |
| 2026/4/28 |
509 |
520 |
509 |
519 |
+1.37% |
14,900 |
| 2026/4/27 |
521 |
521 |
512 |
512 |
-2.66% |
34,700 |
| 2026/4/24 |
527 |
527 |
521 |
526 |
-0.57% |
8,700 |
| 2026/4/23 |
529 |
530 |
521 |
529 |
+0.00% |
19,200 |
| 2026/4/22 |
528 |
530 |
526 |
529 |
+0.19% |
8,000 |
| 2026/4/21 |
529 |
530 |
526 |
528 |
+0.00% |
8,300 |
| 2026/4/20 |
530 |
531 |
526 |
528 |
-0.38% |
14,300 |
| 2026/4/17 |
525 |
530 |
525 |
530 |
+0.38% |
8,000 |
| 2026/4/16 |
520 |
529 |
520 |
528 |
-0.38% |
10,800 |
| 2026/4/15 |
530 |
532 |
527 |
530 |
+0.00% |
14,700 |
| 2026/4/14 |
520 |
530 |
520 |
530 |
+0.95% |
16,300 |
| 2026/4/13 |
526 |
526 |
519 |
525 |
-0.94% |
8,000 |
| 2026/4/10 |
529 |
530 |
522 |
530 |
+0.00% |
11,600 |
| 2026/4/9 |
530 |
531 |
527 |
530 |
-0.19% |
12,800 |
| 2026/4/8 |
530 |
531 |
528 |
531 |
+0.57% |
27,400 |
| 2026/4/7 |
530 |
532 |
527 |
528 |
-0.38% |
10,100 |
| 2026/4/6 |
526 |
535 |
526 |
530 |
+0.76% |
19,200 |
| 2026/4/3 |
524 |
530 |
523 |
526 |
+0.57% |
9,700 |
| 2026/4/2 |
527 |
530 |
523 |
523 |
+0.19% |
4,400 |
| 2026/4/1 |
523 |
524 |
518 |
522 |
-0.57% |
7,400 |
| 2026/3/30 |
529 |
529 |
522 |
525 |
-3.14% |
6,600 |
| 2026/3/27 |
526 |
542 |
526 |
542 |
+1.31% |
6,400 |
| 2026/3/26 |
534 |
543 |
532 |
535 |
-0.19% |
16,300 |
| 2026/3/25 |
549 |
549 |
536 |
536 |
+1.32% |
272,200 |
| 2026/3/24 |
532 |
533 |
524 |
529 |
+0.95% |
10,000 |
| 2026/3/23 |
532 |
532 |
518 |
524 |
-2.24% |
18,300 |
| 2026/3/19 |
554 |
555 |
535 |
536 |
-3.42% |
44,900 |
| 2026/3/18 |
555 |
558 |
552 |
555 |
-0.36% |
47,700 |
| 2026/3/17 |
555 |
563 |
554 |
557 |
+0.00% |
27,900 |
| 2026/3/16 |
553 |
567 |
552 |
557 |
+0.36% |
13,500 |
| 2026/3/13 |
558 |
570 |
551 |
555 |
+0.18% |
11,800 |
|