| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/16 |
527 |
532 |
527 |
532 |
+0.00% |
1,400 |
| 2025/12/15 |
531 |
532 |
525 |
532 |
+1.14% |
800 |
| 2025/12/12 |
525 |
533 |
525 |
526 |
-1.13% |
3,900 |
| 2025/12/11 |
528 |
535 |
528 |
532 |
+0.76% |
3,000 |
| 2025/12/10 |
536 |
536 |
527 |
528 |
-1.49% |
1,000 |
| 2025/12/9 |
528 |
536 |
528 |
536 |
+0.94% |
400 |
| 2025/12/8 |
522 |
531 |
522 |
531 |
+1.92% |
2,700 |
| 2025/12/5 |
522 |
523 |
520 |
521 |
-0.19% |
2,300 |
| 2025/12/4 |
520 |
522 |
520 |
522 |
+0.38% |
400 |
| 2025/12/3 |
528 |
528 |
520 |
520 |
-3.35% |
12,000 |
| 2025/12/2 |
538 |
538 |
538 |
538 |
-0.55% |
100 |
| 2025/12/1 |
547 |
547 |
538 |
541 |
-1.10% |
1,300 |
| 2025/11/28 |
538 |
555 |
538 |
547 |
+1.48% |
2,700 |
| 2025/11/27 |
538 |
539 |
538 |
539 |
+0.19% |
1,900 |
| 2025/11/26 |
538 |
538 |
538 |
538 |
+0.56% |
500 |
| 2025/11/25 |
535 |
535 |
535 |
535 |
+0.00% |
300 |
| 2025/11/21 |
531 |
535 |
528 |
535 |
+0.75% |
8,900 |
| 2025/11/20 |
534 |
534 |
526 |
531 |
+0.76% |
1,100 |
| 2025/11/19 |
525 |
532 |
525 |
527 |
-0.94% |
11,100 |
| 2025/11/18 |
540 |
540 |
517 |
532 |
-1.85% |
9,300 |
| 2025/11/17 |
548 |
548 |
538 |
542 |
-1.09% |
7,300 |
| 2025/11/14 |
535 |
551 |
535 |
548 |
+2.43% |
4,500 |
| 2025/11/13 |
535 |
535 |
535 |
535 |
+0.94% |
200 |
| 2025/11/12 |
535 |
535 |
530 |
530 |
-0.56% |
700 |
| 2025/11/11 |
533 |
533 |
533 |
533 |
+0.95% |
300 |
| 2025/11/10 |
526 |
530 |
514 |
528 |
+0.19% |
7,900 |
| 2025/11/7 |
527 |
527 |
527 |
527 |
+0.00% |
300 |
| 2025/11/6 |
528 |
528 |
523 |
527 |
+0.96% |
14,900 |
| 2025/11/5 |
529 |
533 |
515 |
522 |
-0.57% |
188,200 |
| 2025/11/4 |
530 |
530 |
525 |
525 |
-0.94% |
500 |
| 2025/10/31 |
528 |
530 |
528 |
530 |
+0.95% |
1,100 |
| 2025/10/30 |
527 |
528 |
523 |
525 |
-0.38% |
1,400 |
| 2025/10/29 |
536 |
536 |
524 |
527 |
-1.50% |
2,300 |
| 2025/10/28 |
539 |
540 |
534 |
535 |
-0.74% |
2,900 |
| 2025/10/27 |
545 |
545 |
539 |
539 |
-0.55% |
2,400 |
| 2025/10/24 |
542 |
542 |
542 |
542 |
+0.00% |
500 |
| 2025/10/23 |
544 |
544 |
542 |
542 |
-0.55% |
600 |
| 2025/10/22 |
543 |
545 |
541 |
545 |
+0.00% |
1,300 |
| 2025/10/21 |
540 |
546 |
540 |
545 |
+0.93% |
500 |
| 2025/10/20 |
544 |
545 |
540 |
540 |
-0.18% |
1,200 |
| 2025/10/17 |
544 |
544 |
535 |
541 |
-0.55% |
800 |
| 2025/10/16 |
533 |
550 |
533 |
544 |
+2.06% |
3,500 |
| 2025/10/15 |
533 |
533 |
525 |
533 |
+1.91% |
8,800 |
| 2025/10/14 |
533 |
548 |
520 |
523 |
-3.68% |
9,000 |
| 2025/10/10 |
541 |
543 |
541 |
543 |
+0.00% |
400 |
| 2025/10/9 |
543 |
548 |
542 |
543 |
-0.18% |
2,300 |
| 2025/10/8 |
553 |
553 |
544 |
544 |
-1.63% |
2,700 |
| 2025/10/7 |
545 |
553 |
545 |
553 |
+1.47% |
1,800 |
| 2025/10/6 |
539 |
560 |
539 |
545 |
+1.11% |
4,500 |
| 2025/10/3 |
539 |
540 |
539 |
539 |
+0.56% |
600 |
| 2025/10/2 |
546 |
546 |
536 |
536 |
-2.01% |
1,500 |
| 2025/10/1 |
551 |
551 |
541 |
547 |
-1.26% |
2,700 |
| 2025/9/30 |
553 |
576 |
550 |
554 |
+0.18% |
8,000 |
| 2025/9/29 |
556 |
563 |
551 |
553 |
-1.95% |
2,400 |
| 2025/9/26 |
566 |
566 |
564 |
564 |
+0.00% |
1,100 |
| 2025/9/25 |
562 |
564 |
561 |
564 |
+0.00% |
2,400 |
| 2025/9/24 |
562 |
564 |
559 |
564 |
+0.36% |
2,200 |
| 2025/9/22 |
560 |
562 |
553 |
562 |
+0.00% |
4,200 |
| 2025/9/19 |
565 |
569 |
562 |
562 |
-0.88% |
4,900 |
| 2025/9/18 |
570 |
570 |
556 |
567 |
-0.70% |
2,300 |
| 2025/9/17 |
574 |
574 |
571 |
571 |
-1.55% |
1,300 |
| 2025/9/16 |
587 |
587 |
572 |
580 |
-1.19% |
6,300 |
| 2025/9/12 |
585 |
592 |
571 |
587 |
+2.09% |
69,500 |
| 2025/9/11 |
574 |
589 |
574 |
575 |
+1.59% |
4,500 |
| 2025/9/10 |
563 |
580 |
563 |
566 |
+0.89% |
4,200 |
| 2025/9/9 |
553 |
572 |
550 |
561 |
+1.26% |
10,500 |
| 2025/9/8 |
550 |
554 |
546 |
554 |
+0.73% |
6,500 |
| 2025/9/5 |
550 |
553 |
550 |
550 |
+0.00% |
500 |
| 2025/9/4 |
551 |
555 |
550 |
550 |
-0.18% |
3,400 |
| 2025/9/3 |
553 |
558 |
551 |
551 |
-0.36% |
1,500 |
| 2025/9/2 |
559 |
563 |
553 |
553 |
-1.07% |
1,200 |
| 2025/9/1 |
564 |
564 |
555 |
559 |
+0.90% |
3,200 |
| 2025/8/29 |
552 |
554 |
549 |
554 |
-0.54% |
2,300 |
| 2025/8/28 |
551 |
557 |
551 |
557 |
+1.09% |
5,300 |
| 2025/8/27 |
558 |
558 |
546 |
551 |
-1.25% |
4,000 |
| 2025/8/26 |
553 |
559 |
553 |
558 |
+0.90% |
2,500 |
| 2025/8/25 |
553 |
558 |
551 |
553 |
+0.00% |
3,500 |
| 2025/8/22 |
553 |
561 |
553 |
553 |
+0.00% |
6,200 |
| 2025/8/21 |
551 |
553 |
551 |
553 |
+0.36% |
4,300 |
| 2025/8/20 |
544 |
551 |
543 |
551 |
+0.92% |
4,800 |
| 2025/8/19 |
541 |
550 |
527 |
546 |
+2.82% |
19,600 |
| 2025/8/18 |
543 |
543 |
530 |
531 |
-2.21% |
12,700 |
| 2025/8/15 |
552 |
553 |
539 |
543 |
-1.45% |
12,900 |
| 2025/8/14 |
550 |
555 |
540 |
551 |
-0.18% |
15,100 |
| 2025/8/13 |
556 |
556 |
536 |
552 |
-6.12% |
37,700 |
| 2025/8/12 |
590 |
595 |
575 |
588 |
+0.00% |
17,800 |
| 2025/8/8 |
573 |
588 |
573 |
588 |
+2.62% |
9,800 |
| 2025/8/7 |
570 |
573 |
564 |
573 |
+0.53% |
2,400 |
| 2025/8/6 |
559 |
570 |
559 |
570 |
+1.97% |
7,100 |
| 2025/8/5 |
558 |
564 |
556 |
559 |
+0.54% |
3,600 |
| 2025/8/4 |
555 |
568 |
555 |
556 |
-1.59% |
5,200 |
| 2025/8/1 |
567 |
567 |
557 |
565 |
+0.53% |
4,100 |
| 2025/7/31 |
563 |
566 |
562 |
562 |
-0.18% |
1,700 |
| 2025/7/30 |
560 |
563 |
555 |
563 |
+0.36% |
3,500 |
| 2025/7/29 |
558 |
566 |
551 |
561 |
+0.36% |
2,500 |
| 2025/7/28 |
554 |
560 |
554 |
559 |
-0.18% |
5,100 |
| 2025/7/25 |
545 |
567 |
541 |
560 |
+2.75% |
15,200 |
| 2025/7/24 |
545 |
554 |
535 |
545 |
+0.00% |
9,100 |
| 2025/7/23 |
535 |
545 |
530 |
545 |
+1.49% |
3,200 |
| 2025/7/22 |
538 |
542 |
525 |
537 |
-0.19% |
8,000 |
| 2025/7/18 |
542 |
542 |
538 |
538 |
-0.74% |
6,300 |
| 2025/7/17 |
539 |
547 |
539 |
542 |
+0.56% |
900 |
| 2025/7/16 |
539 |
546 |
536 |
539 |
-0.55% |
3,200 |
| 2025/7/15 |
550 |
553 |
542 |
542 |
-1.09% |
3,800 |
| 2025/7/14 |
543 |
560 |
543 |
548 |
+0.92% |
15,000 |
| 2025/7/11 |
543 |
544 |
542 |
543 |
-0.37% |
1,800 |
| 2025/7/10 |
541 |
545 |
535 |
545 |
+0.55% |
1,500 |
| 2025/7/9 |
528 |
548 |
528 |
542 |
+3.44% |
21,400 |
| 2025/7/8 |
523 |
524 |
520 |
524 |
-0.19% |
2,400 |
| 2025/7/7 |
517 |
527 |
517 |
525 |
+1.74% |
4,400 |
| 2025/7/4 |
519 |
523 |
512 |
516 |
-0.96% |
2,000 |
| 2025/7/3 |
514 |
527 |
511 |
521 |
+1.36% |
3,500 |
| 2025/7/2 |
527 |
530 |
514 |
514 |
-3.02% |
8,200 |
| 2025/7/1 |
543 |
543 |
523 |
530 |
-2.75% |
6,600 |
| 2025/6/30 |
520 |
545 |
514 |
545 |
+6.86% |
22,800 |
| 2025/6/27 |
513 |
513 |
506 |
510 |
-0.58% |
2,100 |
| 2025/6/26 |
507 |
515 |
507 |
513 |
+1.18% |
1,600 |
| 2025/6/25 |
512 |
512 |
507 |
507 |
-0.98% |
2,300 |
| 2025/6/24 |
505 |
521 |
503 |
512 |
+1.99% |
3,400 |
| 2025/6/23 |
514 |
514 |
497 |
502 |
-2.52% |
6,100 |
| 2025/6/20 |
513 |
515 |
513 |
515 |
+0.00% |
800 |
| 2025/6/19 |
515 |
515 |
511 |
515 |
+0.00% |
700 |
| 2025/6/18 |
514 |
515 |
510 |
515 |
+0.19% |
3,100 |
|