| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/9/14 |
490 |
490 |
463 |
467 |
-3.31% |
19,000 |
| 2026/9/11 |
466 |
499 |
460 |
483 |
+3.65% |
16,400 |
| 2026/9/10 |
481 |
481 |
441 |
466 |
+0.22% |
428,600 |
| 2026/9/9 |
473 |
477 |
461 |
465 |
-2.72% |
10,800 |
| 2026/9/8 |
480 |
482 |
470 |
478 |
-0.83% |
12,100 |
| 2026/9/7 |
485 |
490 |
481 |
482 |
-0.21% |
5,200 |
| 2026/9/4 |
486 |
486 |
479 |
483 |
-0.21% |
4,400 |
| 2026/9/3 |
483 |
487 |
482 |
484 |
+0.21% |
4,600 |
| 2026/9/2 |
484 |
487 |
482 |
483 |
-0.82% |
3,200 |
| 2026/9/1 |
494 |
494 |
481 |
487 |
-2.01% |
5,300 |
| 2026/8/31 |
494 |
500 |
494 |
497 |
+0.00% |
10,800 |
| 2026/8/28 |
497 |
498 |
496 |
497 |
+0.20% |
9,200 |
| 2026/8/27 |
494 |
496 |
493 |
496 |
+0.40% |
10,400 |
| 2026/8/26 |
494 |
496 |
494 |
494 |
+0.00% |
8,000 |
| 2026/8/25 |
492 |
495 |
490 |
494 |
+0.00% |
4,500 |
| 2026/8/24 |
490 |
495 |
490 |
494 |
+0.82% |
13,500 |
| 2026/8/21 |
490 |
490 |
490 |
490 |
+0.00% |
400 |
| 2026/8/20 |
491 |
495 |
490 |
490 |
-1.01% |
6,600 |
| 2026/8/19 |
491 |
497 |
485 |
495 |
-0.40% |
15,200 |
| 2026/8/18 |
490 |
498 |
490 |
497 |
+0.40% |
5,000 |
| 2026/8/17 |
496 |
496 |
490 |
495 |
+0.20% |
11,400 |
| 2026/8/14 |
497 |
497 |
491 |
494 |
+0.41% |
9,000 |
| 2026/8/13 |
493 |
493 |
492 |
492 |
-0.20% |
900 |
| 2026/8/12 |
490 |
496 |
488 |
493 |
+0.61% |
5,500 |
| 2026/8/10 |
490 |
491 |
487 |
490 |
-0.20% |
8,600 |
| 2026/8/7 |
495 |
495 |
491 |
491 |
+0.00% |
18,900 |
| 2026/8/6 |
493 |
493 |
490 |
491 |
-0.41% |
13,000 |
| 2026/8/5 |
490 |
493 |
488 |
493 |
+0.82% |
5,100 |
| 2026/8/4 |
495 |
495 |
482 |
489 |
-0.61% |
7,800 |
| 2026/8/3 |
482 |
492 |
482 |
492 |
+2.07% |
16,600 |
| 2026/7/31 |
478 |
496 |
474 |
482 |
+2.12% |
20,500 |
| 2026/7/30 |
471 |
474 |
469 |
472 |
+0.21% |
2,700 |
| 2026/7/29 |
474 |
474 |
466 |
471 |
-0.42% |
3,700 |
| 2026/7/28 |
474 |
474 |
470 |
473 |
+0.21% |
3,500 |
| 2026/7/27 |
475 |
475 |
470 |
472 |
-0.63% |
3,400 |
| 2026/7/24 |
466 |
475 |
466 |
475 |
+1.71% |
10,000 |
| 2026/7/23 |
467 |
469 |
464 |
467 |
+0.21% |
9,700 |
| 2026/7/22 |
464 |
466 |
463 |
466 |
+1.97% |
7,400 |
| 2026/7/21 |
452 |
464 |
452 |
457 |
+1.11% |
8,700 |
| 2026/7/17 |
456 |
462 |
452 |
452 |
-0.88% |
15,200 |
| 2026/7/16 |
459 |
466 |
456 |
456 |
+0.00% |
17,000 |
| 2026/7/15 |
459 |
463 |
442 |
456 |
-0.65% |
39,300 |
| 2026/7/14 |
461 |
467 |
453 |
459 |
-0.22% |
40,600 |
| 2026/7/13 |
459 |
464 |
459 |
460 |
-0.86% |
7,800 |
| 2026/7/10 |
460 |
464 |
460 |
464 |
+0.87% |
2,400 |
| 2026/7/9 |
460 |
460 |
460 |
460 |
+0.00% |
200 |
| 2026/7/8 |
460 |
461 |
460 |
460 |
+0.00% |
4,000 |
| 2026/7/7 |
458 |
464 |
458 |
460 |
-0.22% |
5,500 |
| 2026/7/6 |
457 |
462 |
457 |
461 |
+0.88% |
15,900 |
| 2026/7/3 |
452 |
463 |
452 |
457 |
+0.00% |
22,800 |
| 2026/7/2 |
456 |
460 |
456 |
457 |
+0.22% |
11,200 |
| 2026/7/1 |
459 |
460 |
451 |
456 |
-0.65% |
14,200 |
| 2026/6/30 |
453 |
465 |
453 |
459 |
+1.32% |
12,300 |
| 2026/6/29 |
450 |
453 |
450 |
453 |
+0.00% |
2,000 |
| 2026/6/26 |
445 |
453 |
445 |
453 |
+1.12% |
7,500 |
| 2026/6/25 |
454 |
454 |
446 |
448 |
+0.45% |
12,100 |
| 2026/6/24 |
436 |
446 |
436 |
446 |
+2.29% |
15,500 |
| 2026/6/23 |
444 |
445 |
432 |
436 |
-2.46% |
408,400 |
| 2026/6/22 |
455 |
455 |
447 |
447 |
+0.00% |
11,900 |
| 2026/6/19 |
449 |
450 |
447 |
447 |
-0.45% |
8,400 |
| 2026/6/18 |
448 |
453 |
448 |
449 |
+0.22% |
9,700 |
| 2026/6/17 |
448 |
451 |
448 |
448 |
+0.00% |
13,900 |
| 2026/6/16 |
454 |
454 |
448 |
448 |
-0.44% |
8,200 |
| 2026/6/15 |
449 |
455 |
449 |
450 |
-0.66% |
12,600 |
| 2026/6/12 |
460 |
460 |
448 |
453 |
+0.22% |
8,800 |
| 2026/6/11 |
446 |
454 |
446 |
452 |
-1.09% |
16,400 |
| 2026/6/10 |
451 |
461 |
451 |
457 |
-1.08% |
18,300 |
| 2026/6/9 |
476 |
478 |
446 |
462 |
-4.55% |
47,900 |
| 2026/6/8 |
469 |
487 |
465 |
484 |
+1.89% |
38,600 |
| 2026/6/5 |
480 |
480 |
473 |
475 |
-0.84% |
15,700 |
| 2026/6/4 |
480 |
480 |
473 |
479 |
+0.63% |
9,100 |
| 2026/6/3 |
475 |
479 |
475 |
476 |
-0.42% |
3,800 |
| 2026/6/2 |
473 |
478 |
473 |
478 |
+0.00% |
7,700 |
| 2026/6/1 |
478 |
480 |
475 |
478 |
+0.42% |
3,300 |
| 2026/5/29 |
475 |
481 |
475 |
476 |
+0.21% |
7,500 |
| 2026/5/28 |
481 |
482 |
473 |
475 |
-1.25% |
20,100 |
| 2026/5/27 |
490 |
490 |
479 |
481 |
-1.64% |
18,300 |
| 2026/5/26 |
484 |
490 |
480 |
489 |
+0.41% |
5,600 |
| 2026/5/25 |
494 |
494 |
485 |
487 |
-1.42% |
23,900 |
| 2026/5/22 |
486 |
494 |
486 |
494 |
+2.28% |
35,600 |
| 2026/5/21 |
497 |
498 |
483 |
483 |
+0.84% |
50,600 |
| 2026/5/20 |
479 |
481 |
475 |
479 |
+1.70% |
2,800 |
| 2026/5/19 |
469 |
477 |
469 |
471 |
+0.00% |
5,000 |
| 2026/5/18 |
473 |
478 |
469 |
471 |
-0.63% |
8,300 |
| 2026/5/15 |
477 |
482 |
474 |
474 |
-0.84% |
7,100 |
| 2026/5/14 |
484 |
489 |
476 |
478 |
-1.24% |
7,700 |
| 2026/5/13 |
494 |
494 |
484 |
484 |
-2.02% |
12,200 |
| 2026/5/12 |
498 |
498 |
486 |
494 |
+0.41% |
17,700 |
| 2026/5/11 |
493 |
497 |
481 |
492 |
-0.61% |
25,100 |
| 2026/5/8 |
485 |
498 |
480 |
495 |
+2.27% |
25,700 |
| 2026/5/7 |
479 |
487 |
479 |
484 |
+1.04% |
21,100 |
| 2026/5/1 |
482 |
483 |
476 |
479 |
+3.01% |
7,300 |
| 2026/4/28 |
460 |
467 |
460 |
465 |
-0.43% |
19,000 |
| 2026/4/27 |
472 |
473 |
463 |
467 |
-1.68% |
10,500 |
| 2026/4/24 |
475 |
479 |
470 |
475 |
-0.42% |
17,100 |
| 2026/4/23 |
481 |
481 |
474 |
477 |
-1.04% |
17,100 |
| 2026/4/22 |
490 |
490 |
482 |
482 |
+0.00% |
6,800 |
| 2026/4/21 |
480 |
487 |
479 |
482 |
+0.21% |
18,500 |
| 2026/4/20 |
482 |
485 |
472 |
481 |
+0.00% |
20,300 |
| 2026/4/17 |
477 |
482 |
476 |
481 |
+0.63% |
5,400 |
| 2026/4/16 |
483 |
483 |
476 |
478 |
-0.62% |
3,700 |
| 2026/4/15 |
483 |
483 |
473 |
481 |
+0.84% |
13,400 |
| 2026/4/14 |
489 |
489 |
472 |
477 |
-1.45% |
9,800 |
| 2026/4/13 |
480 |
484 |
469 |
484 |
+0.00% |
23,100 |
| 2026/4/10 |
488 |
489 |
479 |
484 |
-1.22% |
13,700 |
| 2026/4/9 |
493 |
495 |
490 |
490 |
-1.21% |
5,800 |
| 2026/4/8 |
494 |
498 |
492 |
496 |
+0.20% |
13,000 |
| 2026/4/7 |
495 |
497 |
493 |
495 |
+0.61% |
6,600 |
| 2026/4/6 |
496 |
496 |
487 |
492 |
+0.82% |
23,900 |
| 2026/4/3 |
487 |
493 |
486 |
488 |
+0.00% |
5,100 |
| 2026/4/2 |
498 |
498 |
485 |
488 |
-0.61% |
14,300 |
| 2026/4/1 |
481 |
498 |
481 |
491 |
+1.24% |
17,800 |
| 2026/3/30 |
479 |
485 |
476 |
485 |
-0.41% |
3,300 |
| 2026/3/27 |
483 |
489 |
481 |
487 |
+1.04% |
11,300 |
| 2026/3/26 |
489 |
489 |
481 |
482 |
+0.00% |
7,300 |
| 2026/3/25 |
496 |
496 |
482 |
482 |
+2.12% |
20,900 |
| 2026/3/24 |
472 |
483 |
472 |
472 |
+0.64% |
11,100 |
| 2026/3/23 |
471 |
479 |
467 |
469 |
-1.26% |
20,700 |
| 2026/3/19 |
471 |
495 |
471 |
475 |
+0.21% |
45,500 |
| 2026/3/18 |
469 |
478 |
469 |
474 |
+0.64% |
15,600 |
| 2026/3/17 |
472 |
489 |
469 |
471 |
-0.84% |
53,800 |
| 2026/3/16 |
459 |
477 |
456 |
475 |
+1.71% |
37,300 |
| 2026/3/13 |
488 |
493 |
461 |
467 |
-6.41% |
126,500 |
|