| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/10 |
586 |
586 |
569 |
569 |
-2.90% |
5,000 |
| 2025/12/9 |
586 |
586 |
580 |
586 |
+0.17% |
3,200 |
| 2025/12/8 |
587 |
587 |
575 |
585 |
-0.51% |
4,600 |
| 2025/12/5 |
576 |
594 |
576 |
588 |
-1.18% |
7,000 |
| 2025/12/4 |
584 |
595 |
580 |
595 |
+1.88% |
3,000 |
| 2025/12/3 |
580 |
589 |
576 |
584 |
+0.69% |
11,800 |
| 2025/12/2 |
575 |
585 |
571 |
580 |
+0.35% |
3,500 |
| 2025/12/1 |
602 |
602 |
573 |
578 |
-3.99% |
5,400 |
| 2025/11/28 |
595 |
603 |
594 |
602 |
+1.86% |
4,300 |
| 2025/11/27 |
587 |
597 |
587 |
591 |
+0.68% |
2,500 |
| 2025/11/26 |
597 |
605 |
585 |
587 |
-1.68% |
14,100 |
| 2025/11/25 |
606 |
619 |
597 |
597 |
-2.13% |
12,500 |
| 2025/11/21 |
635 |
635 |
605 |
610 |
-2.40% |
27,400 |
| 2025/11/20 |
616 |
740 |
590 |
625 |
-6.16% |
482,700 |
| 2025/11/19 |
725 |
756 |
666 |
666 |
-9.02% |
99,200 |
| 2025/11/18 |
732 |
793 |
683 |
732 |
-0.14% |
255,100 |
| 2025/11/17 |
620 |
733 |
586 |
733 |
+15.80% |
213,800 |
| 2025/11/14 |
542 |
633 |
542 |
633 |
+15.09% |
41,200 |
| 2025/11/13 |
545 |
554 |
544 |
550 |
+0.55% |
5,400 |
| 2025/11/12 |
555 |
566 |
544 |
547 |
-1.44% |
20,900 |
| 2025/11/11 |
542 |
567 |
542 |
555 |
+1.65% |
10,900 |
| 2025/11/10 |
541 |
554 |
541 |
546 |
+0.55% |
4,100 |
| 2025/11/7 |
544 |
546 |
541 |
543 |
-0.91% |
1,400 |
| 2025/11/6 |
540 |
548 |
539 |
548 |
+1.11% |
2,500 |
| 2025/11/5 |
539 |
544 |
538 |
542 |
+0.00% |
3,900 |
| 2025/11/4 |
547 |
547 |
540 |
542 |
-1.28% |
2,300 |
| 2025/10/31 |
545 |
549 |
543 |
549 |
+0.55% |
2,400 |
| 2025/10/30 |
542 |
559 |
542 |
546 |
+0.37% |
3,700 |
| 2025/10/29 |
561 |
561 |
544 |
544 |
-3.37% |
14,500 |
| 2025/10/28 |
559 |
563 |
557 |
563 |
+0.36% |
1,300 |
| 2025/10/27 |
560 |
571 |
558 |
561 |
-0.18% |
4,000 |
| 2025/10/24 |
558 |
562 |
558 |
562 |
-0.88% |
1,200 |
| 2025/10/23 |
561 |
567 |
561 |
567 |
+0.71% |
1,300 |
| 2025/10/22 |
556 |
569 |
556 |
563 |
+0.90% |
5,000 |
| 2025/10/21 |
551 |
558 |
550 |
558 |
+1.09% |
3,100 |
| 2025/10/20 |
551 |
557 |
550 |
552 |
+0.18% |
2,900 |
| 2025/10/17 |
554 |
554 |
550 |
551 |
-0.72% |
4,100 |
| 2025/10/16 |
565 |
565 |
550 |
555 |
-1.77% |
13,900 |
| 2025/10/15 |
564 |
565 |
564 |
565 |
+0.18% |
700 |
| 2025/10/14 |
563 |
572 |
560 |
564 |
-1.57% |
2,600 |
| 2025/10/10 |
571 |
573 |
564 |
573 |
+0.35% |
2,100 |
| 2025/10/9 |
575 |
576 |
567 |
571 |
-0.70% |
2,200 |
| 2025/10/8 |
572 |
577 |
571 |
575 |
+0.17% |
4,700 |
| 2025/10/7 |
575 |
576 |
568 |
574 |
+0.00% |
5,400 |
| 2025/10/6 |
575 |
575 |
571 |
574 |
+0.00% |
1,500 |
| 2025/10/3 |
568 |
574 |
559 |
574 |
+1.77% |
2,800 |
| 2025/10/2 |
568 |
569 |
559 |
564 |
+0.89% |
2,900 |
| 2025/10/1 |
580 |
586 |
558 |
559 |
-3.45% |
13,500 |
| 2025/9/30 |
587 |
587 |
579 |
579 |
-2.53% |
3,400 |
| 2025/9/29 |
592 |
595 |
588 |
594 |
+2.06% |
12,500 |
| 2025/9/26 |
575 |
587 |
575 |
582 |
-0.51% |
2,400 |
| 2025/9/25 |
578 |
586 |
576 |
585 |
+0.34% |
2,400 |
| 2025/9/24 |
584 |
584 |
578 |
583 |
-0.17% |
1,600 |
| 2025/9/22 |
584 |
584 |
572 |
584 |
+1.39% |
2,800 |
| 2025/9/19 |
594 |
594 |
575 |
576 |
-2.21% |
3,100 |
| 2025/9/18 |
586 |
590 |
570 |
589 |
+1.03% |
7,900 |
| 2025/9/17 |
588 |
588 |
583 |
583 |
-0.85% |
2,500 |
| 2025/9/16 |
593 |
593 |
581 |
588 |
+0.00% |
4,800 |
| 2025/9/12 |
591 |
592 |
583 |
588 |
+0.00% |
7,800 |
| 2025/9/11 |
596 |
596 |
588 |
588 |
-1.84% |
3,600 |
| 2025/9/10 |
600 |
600 |
593 |
599 |
+0.67% |
3,600 |
| 2025/9/9 |
603 |
611 |
595 |
595 |
-0.34% |
11,300 |
| 2025/9/8 |
572 |
599 |
565 |
597 |
+6.23% |
17,800 |
| 2025/9/5 |
599 |
606 |
562 |
562 |
-3.77% |
30,000 |
| 2025/9/4 |
614 |
621 |
584 |
584 |
-5.81% |
62,500 |
| 2025/9/3 |
777 |
777 |
612 |
620 |
-8.42% |
534,900 |
| 2025/9/2 |
577 |
677 |
562 |
677 |
+17.33% |
53,800 |
| 2025/9/1 |
551 |
583 |
550 |
577 |
+4.72% |
17,800 |
| 2025/8/29 |
560 |
560 |
551 |
551 |
+0.18% |
2,100 |
| 2025/8/28 |
555 |
555 |
545 |
550 |
-1.61% |
10,700 |
| 2025/8/27 |
559 |
565 |
559 |
559 |
+0.54% |
900 |
| 2025/8/26 |
554 |
568 |
554 |
556 |
-0.89% |
5,900 |
| 2025/8/25 |
566 |
570 |
561 |
561 |
+0.18% |
4,000 |
| 2025/8/22 |
567 |
567 |
555 |
560 |
-1.06% |
5,600 |
| 2025/8/21 |
564 |
568 |
559 |
566 |
+1.25% |
2,000 |
| 2025/8/20 |
556 |
560 |
556 |
559 |
+0.54% |
1,400 |
| 2025/8/19 |
557 |
559 |
555 |
556 |
-0.18% |
1,200 |
| 2025/8/18 |
550 |
558 |
548 |
557 |
+1.09% |
6,300 |
| 2025/8/15 |
554 |
557 |
550 |
551 |
-1.61% |
6,100 |
| 2025/8/14 |
561 |
574 |
560 |
560 |
-0.88% |
5,500 |
| 2025/8/13 |
561 |
565 |
557 |
565 |
+0.71% |
3,600 |
| 2025/8/12 |
560 |
565 |
557 |
561 |
+0.00% |
5,300 |
| 2025/8/8 |
583 |
587 |
561 |
561 |
-3.28% |
7,600 |
| 2025/8/7 |
588 |
588 |
573 |
580 |
-1.02% |
5,600 |
| 2025/8/6 |
577 |
586 |
574 |
586 |
+1.38% |
3,300 |
| 2025/8/5 |
568 |
578 |
565 |
578 |
+1.76% |
7,300 |
| 2025/8/4 |
563 |
570 |
561 |
568 |
-0.87% |
3,200 |
| 2025/8/1 |
570 |
573 |
560 |
573 |
-0.87% |
11,400 |
| 2025/7/31 |
576 |
586 |
572 |
578 |
+1.05% |
4,700 |
| 2025/7/30 |
577 |
583 |
571 |
572 |
-2.56% |
10,700 |
| 2025/7/29 |
580 |
589 |
569 |
587 |
+0.69% |
22,000 |
| 2025/7/28 |
604 |
611 |
580 |
583 |
-2.83% |
53,800 |
| 2025/7/25 |
583 |
680 |
563 |
600 |
+3.45% |
541,600 |
| 2025/7/24 |
632 |
640 |
580 |
580 |
-8.37% |
241,200 |
| 2025/7/23 |
537 |
633 |
534 |
633 |
+18.76% |
371,600 |
| 2025/7/22 |
533 |
533 |
532 |
533 |
-0.19% |
1,600 |
| 2025/7/18 |
538 |
540 |
534 |
534 |
-0.74% |
1,800 |
| 2025/7/17 |
539 |
540 |
535 |
538 |
+0.37% |
1,100 |
| 2025/7/16 |
540 |
540 |
535 |
536 |
+0.19% |
1,000 |
| 2025/7/15 |
537 |
537 |
532 |
535 |
-0.37% |
4,400 |
| 2025/7/14 |
537 |
537 |
537 |
537 |
+0.37% |
100 |
| 2025/7/11 |
538 |
538 |
535 |
535 |
-0.37% |
1,600 |
| 2025/7/10 |
536 |
541 |
536 |
537 |
+0.19% |
3,200 |
| 2025/7/9 |
534 |
536 |
533 |
536 |
+0.00% |
1,600 |
| 2025/7/8 |
537 |
540 |
535 |
536 |
-0.56% |
1,200 |
| 2025/7/7 |
543 |
543 |
535 |
539 |
-0.37% |
1,400 |
| 2025/7/4 |
536 |
541 |
535 |
541 |
+0.93% |
1,500 |
| 2025/7/3 |
538 |
539 |
536 |
536 |
-1.29% |
1,200 |
| 2025/7/2 |
538 |
543 |
538 |
543 |
+0.74% |
500 |
| 2025/7/1 |
538 |
550 |
537 |
539 |
-0.19% |
5,500 |
| 2025/6/30 |
537 |
540 |
537 |
540 |
+0.56% |
900 |
| 2025/6/27 |
544 |
545 |
535 |
537 |
-1.29% |
5,400 |
| 2025/6/26 |
550 |
550 |
541 |
544 |
-0.18% |
2,900 |
| 2025/6/25 |
547 |
547 |
540 |
545 |
+0.18% |
500 |
| 2025/6/24 |
540 |
546 |
540 |
544 |
+0.93% |
5,100 |
| 2025/6/23 |
536 |
542 |
536 |
539 |
-0.92% |
1,700 |
| 2025/6/20 |
538 |
544 |
530 |
544 |
+0.93% |
6,700 |
| 2025/6/19 |
545 |
547 |
535 |
539 |
-1.28% |
6,100 |
| 2025/6/18 |
546 |
546 |
546 |
546 |
+0.00% |
1,000 |
| 2025/6/17 |
546 |
546 |
543 |
546 |
+0.37% |
1,300 |
| 2025/6/16 |
536 |
545 |
536 |
544 |
+0.74% |
2,900 |
| 2025/6/13 |
541 |
541 |
536 |
540 |
-0.18% |
5,300 |
| 2025/6/12 |
544 |
550 |
541 |
541 |
-1.28% |
3,400 |
|