| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/8/14 |
130 |
134 |
130 |
130 |
-0.76% |
167,800 |
| 2026/8/13 |
131 |
132 |
122 |
131 |
-1.50% |
405,200 |
| 2026/8/12 |
133 |
134 |
130 |
133 |
-0.75% |
97,500 |
| 2026/8/10 |
133 |
134 |
130 |
134 |
+2.29% |
112,400 |
| 2026/8/7 |
134 |
134 |
131 |
131 |
-2.24% |
22,600 |
| 2026/8/6 |
136 |
137 |
132 |
134 |
-2.90% |
107,300 |
| 2026/8/5 |
129 |
138 |
129 |
138 |
+5.34% |
193,100 |
| 2026/8/4 |
127 |
131 |
127 |
131 |
+3.15% |
157,600 |
| 2026/8/3 |
125 |
128 |
122 |
127 |
+0.79% |
174,100 |
| 2026/7/31 |
119 |
126 |
119 |
126 |
+5.00% |
88,800 |
| 2026/7/30 |
119 |
121 |
119 |
120 |
+0.84% |
27,900 |
| 2026/7/29 |
121 |
122 |
117 |
119 |
-3.25% |
144,900 |
| 2026/7/28 |
126 |
126 |
120 |
123 |
-2.38% |
134,700 |
| 2026/7/27 |
121 |
128 |
121 |
126 |
+4.13% |
198,700 |
| 2026/7/24 |
123 |
123 |
119 |
121 |
-1.63% |
238,800 |
| 2026/7/23 |
123 |
124 |
122 |
123 |
+0.00% |
107,000 |
| 2026/7/22 |
129 |
131 |
122 |
123 |
-4.65% |
339,300 |
| 2026/7/21 |
132 |
132 |
129 |
129 |
-0.77% |
260,900 |
| 2026/7/17 |
136 |
137 |
129 |
130 |
-6.47% |
375,800 |
| 2026/7/16 |
143 |
143 |
138 |
139 |
-2.80% |
126,400 |
| 2026/7/15 |
144 |
145 |
140 |
143 |
-0.69% |
153,800 |
| 2026/7/14 |
137 |
145 |
137 |
144 |
+4.35% |
180,000 |
| 2026/7/13 |
145 |
147 |
138 |
138 |
-4.83% |
308,300 |
| 2026/7/10 |
142 |
150 |
142 |
145 |
+2.84% |
481,200 |
| 2026/7/9 |
140 |
156 |
140 |
141 |
+2.92% |
1,328,100 |
| 2026/7/8 |
140 |
142 |
136 |
137 |
-3.52% |
158,800 |
| 2026/7/7 |
145 |
148 |
142 |
142 |
-3.40% |
176,500 |
| 2026/7/6 |
142 |
154 |
142 |
147 |
+3.52% |
290,300 |
| 2026/7/3 |
146 |
147 |
138 |
142 |
-4.05% |
417,300 |
| 2026/7/2 |
132 |
152 |
132 |
148 |
+10.45% |
857,900 |
| 2026/7/1 |
131 |
137 |
130 |
134 |
+2.29% |
119,500 |
| 2026/6/30 |
132 |
134 |
126 |
131 |
+0.00% |
180,900 |
| 2026/6/29 |
125 |
134 |
125 |
131 |
+4.80% |
95,500 |
| 2026/6/26 |
127 |
128 |
124 |
125 |
-2.34% |
74,200 |
| 2026/6/25 |
133 |
133 |
127 |
128 |
-1.54% |
55,000 |
| 2026/6/24 |
133 |
133 |
130 |
130 |
-0.76% |
31,800 |
| 2026/6/23 |
134 |
135 |
130 |
131 |
-2.24% |
110,900 |
| 2026/6/22 |
131 |
139 |
131 |
134 |
+3.08% |
162,400 |
| 2026/6/19 |
133 |
134 |
130 |
130 |
-1.52% |
62,000 |
| 2026/6/18 |
134 |
135 |
130 |
132 |
+0.00% |
138,300 |
| 2026/6/17 |
129 |
137 |
129 |
132 |
+2.33% |
194,900 |
| 2026/6/16 |
132 |
133 |
127 |
129 |
-3.01% |
157,100 |
| 2026/6/15 |
134 |
138 |
132 |
133 |
+3.10% |
158,700 |
| 2026/6/12 |
129 |
135 |
127 |
129 |
-3.01% |
179,500 |
| 2026/6/11 |
135 |
135 |
130 |
133 |
-4.32% |
110,800 |
| 2026/6/10 |
139 |
139 |
135 |
139 |
+0.00% |
44,800 |
| 2026/6/9 |
143 |
145 |
138 |
139 |
-2.11% |
141,200 |
| 2026/6/8 |
145 |
146 |
141 |
142 |
-6.58% |
292,900 |
| 2026/6/5 |
145 |
154 |
145 |
152 |
+3.40% |
232,200 |
| 2026/6/4 |
147 |
148 |
144 |
147 |
+0.68% |
62,600 |
| 2026/6/3 |
145 |
149 |
143 |
146 |
-1.35% |
80,700 |
| 2026/6/2 |
143 |
149 |
143 |
148 |
+2.78% |
133,800 |
| 2026/6/1 |
152 |
153 |
144 |
144 |
-5.26% |
307,500 |
| 2026/5/29 |
157 |
157 |
151 |
152 |
+0.00% |
130,200 |
| 2026/5/28 |
157 |
159 |
152 |
152 |
-3.18% |
234,200 |
| 2026/5/27 |
157 |
159 |
154 |
157 |
+0.00% |
71,600 |
| 2026/5/26 |
159 |
162 |
153 |
157 |
-0.63% |
176,500 |
| 2026/5/25 |
164 |
164 |
157 |
158 |
-3.07% |
112,900 |
| 2026/5/22 |
160 |
164 |
160 |
163 |
+3.16% |
181,800 |
| 2026/5/21 |
165 |
166 |
156 |
158 |
-1.86% |
261,200 |
| 2026/5/20 |
167 |
169 |
161 |
161 |
-3.59% |
173,000 |
| 2026/5/19 |
166 |
170 |
165 |
167 |
-1.18% |
123,300 |
| 2026/5/18 |
167 |
172 |
167 |
169 |
+1.20% |
130,900 |
| 2026/5/15 |
173 |
174 |
166 |
167 |
-2.34% |
136,400 |
| 2026/5/14 |
177 |
181 |
170 |
171 |
-3.39% |
274,300 |
| 2026/5/13 |
178 |
179 |
174 |
177 |
+0.00% |
156,100 |
| 2026/5/12 |
180 |
181 |
176 |
177 |
-2.75% |
159,600 |
| 2026/5/11 |
182 |
184 |
180 |
182 |
+0.55% |
138,200 |
| 2026/5/8 |
179 |
184 |
179 |
181 |
+1.69% |
235,700 |
| 2026/5/7 |
179 |
181 |
177 |
178 |
+0.56% |
129,300 |
| 2026/5/1 |
183 |
185 |
176 |
177 |
-0.56% |
208,700 |
| 2026/4/28 |
181 |
182 |
178 |
178 |
-1.66% |
81,800 |
| 2026/4/27 |
180 |
183 |
178 |
181 |
+0.00% |
89,900 |
| 2026/4/24 |
180 |
183 |
177 |
181 |
+2.84% |
304,300 |
| 2026/4/23 |
187 |
187 |
173 |
176 |
-5.38% |
630,000 |
| 2026/4/22 |
193 |
195 |
184 |
186 |
-4.12% |
562,200 |
| 2026/4/21 |
195 |
196 |
190 |
194 |
+0.52% |
368,900 |
| 2026/4/20 |
189 |
198 |
187 |
193 |
+2.66% |
506,600 |
| 2026/4/17 |
190 |
192 |
186 |
188 |
-0.53% |
271,700 |
| 2026/4/16 |
192 |
198 |
188 |
189 |
-0.53% |
360,500 |
| 2026/4/15 |
194 |
197 |
188 |
190 |
-1.55% |
395,000 |
| 2026/4/14 |
196 |
198 |
192 |
193 |
+0.52% |
448,600 |
| 2026/4/13 |
195 |
199 |
191 |
192 |
-0.52% |
330,500 |
| 2026/4/10 |
198 |
201 |
193 |
193 |
-1.53% |
356,000 |
| 2026/4/9 |
204 |
205 |
195 |
196 |
-3.92% |
425,700 |
| 2026/4/8 |
203 |
208 |
201 |
204 |
+3.03% |
551,600 |
| 2026/4/7 |
213 |
222 |
198 |
198 |
-4.35% |
1,009,400 |
| 2026/4/6 |
214 |
214 |
207 |
207 |
-2.82% |
328,200 |
| 2026/4/3 |
215 |
218 |
210 |
213 |
+2.90% |
255,200 |
| 2026/4/2 |
226 |
230 |
207 |
207 |
-10.39% |
966,500 |
| 2026/4/1 |
225 |
231 |
218 |
231 |
+5.48% |
572,900 |
| 2026/3/30 |
218 |
221 |
210 |
219 |
+0.00% |
349,300 |
| 2026/3/27 |
222 |
230 |
219 |
219 |
-0.45% |
466,900 |
| 2026/3/26 |
241 |
243 |
219 |
220 |
-10.57% |
798,900 |
| 2026/3/25 |
233 |
246 |
230 |
246 |
+7.89% |
704,600 |
| 2026/3/24 |
245 |
245 |
214 |
228 |
-3.80% |
2,785,500 |
| 2026/3/23 |
305 |
314 |
237 |
237 |
-25.24% |
2,964,400 |
| 2026/3/19 |
343 |
355 |
313 |
317 |
-6.76% |
1,460,400 |
| 2026/3/18 |
317 |
356 |
307 |
340 |
+5.92% |
2,844,200 |
| 2026/3/17 |
398 |
403 |
321 |
321 |
-19.95% |
3,601,300 |
| 2026/3/16 |
402 |
420 |
392 |
401 |
-2.20% |
1,083,900 |
| 2026/3/13 |
382 |
430 |
381 |
410 |
+7.05% |
3,242,000 |
| 2026/3/12 |
414 |
430 |
370 |
383 |
-5.67% |
1,779,800 |
| 2026/3/11 |
414 |
438 |
382 |
406 |
+0.00% |
3,001,700 |
| 2026/3/10 |
350 |
417 |
348 |
406 |
+15.67% |
4,482,900 |
| 2026/3/9 |
381 |
449 |
323 |
351 |
-12.90% |
8,273,100 |
| 2026/3/6 |
348 |
426 |
338 |
403 |
+12.57% |
10,012,800 |
| 2026/3/5 |
305 |
359 |
285 |
358 |
+18.15% |
6,034,400 |
| 2026/3/4 |
267 |
322 |
261 |
303 |
+10.18% |
8,770,900 |
| 2026/3/3 |
220 |
290 |
218 |
275 |
+22.22% |
9,149,800 |
| 2026/3/2 |
202 |
228 |
197 |
225 |
+10.29% |
3,271,700 |
| 2026/2/27 |
192 |
205 |
192 |
204 |
+5.15% |
764,800 |
| 2026/2/26 |
183 |
195 |
182 |
194 |
+7.18% |
1,256,500 |
| 2026/2/25 |
180 |
182 |
179 |
181 |
+1.12% |
113,600 |
| 2026/2/24 |
178 |
180 |
173 |
179 |
+0.00% |
278,900 |
| 2026/2/20 |
181 |
185 |
179 |
179 |
-2.72% |
126,700 |
| 2026/2/19 |
177 |
184 |
175 |
184 |
+3.95% |
217,100 |
| 2026/2/18 |
177 |
178 |
174 |
177 |
+0.57% |
172,900 |
| 2026/2/17 |
181 |
181 |
172 |
176 |
-3.30% |
287,000 |
| 2026/2/16 |
179 |
186 |
179 |
182 |
+4.00% |
542,500 |
| 2026/2/13 |
178 |
184 |
175 |
175 |
-6.91% |
733,000 |
| 2026/2/12 |
191 |
194 |
186 |
188 |
-2.08% |
672,200 |
| 2026/2/10 |
188 |
203 |
188 |
192 |
+2.67% |
361,100 |
|