| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/8/14 |
972 |
997 |
961 |
985 |
+1.03% |
328,200 |
| 2026/8/13 |
933 |
981 |
930 |
975 |
+5.06% |
324,700 |
| 2026/8/12 |
915 |
930 |
911 |
928 |
+2.20% |
169,600 |
| 2026/8/10 |
908 |
914 |
901 |
908 |
+0.11% |
64,600 |
| 2026/8/7 |
904 |
907 |
901 |
907 |
+0.22% |
40,700 |
| 2026/8/6 |
898 |
908 |
898 |
905 |
+1.00% |
80,900 |
| 2026/8/5 |
900 |
903 |
893 |
896 |
+0.00% |
55,500 |
| 2026/8/4 |
907 |
907 |
882 |
896 |
-0.88% |
101,900 |
| 2026/8/3 |
920 |
922 |
902 |
904 |
-0.33% |
79,300 |
| 2026/7/31 |
922 |
922 |
903 |
907 |
-0.33% |
61,600 |
| 2026/7/30 |
921 |
921 |
900 |
910 |
-1.19% |
88,500 |
| 2026/7/29 |
908 |
923 |
905 |
921 |
+1.32% |
72,600 |
| 2026/7/28 |
925 |
927 |
906 |
909 |
-1.41% |
81,400 |
| 2026/7/27 |
925 |
932 |
918 |
922 |
+0.88% |
79,000 |
| 2026/7/24 |
922 |
922 |
911 |
914 |
-0.87% |
27,400 |
| 2026/7/23 |
933 |
934 |
914 |
922 |
-0.32% |
51,200 |
| 2026/7/22 |
923 |
926 |
917 |
925 |
+0.65% |
38,300 |
| 2026/7/21 |
925 |
925 |
916 |
919 |
+0.66% |
16,900 |
| 2026/7/17 |
931 |
931 |
907 |
913 |
-1.62% |
66,200 |
| 2026/7/16 |
937 |
942 |
924 |
928 |
-0.96% |
52,900 |
| 2026/7/15 |
938 |
940 |
931 |
937 |
+0.54% |
26,900 |
| 2026/7/14 |
940 |
945 |
931 |
932 |
-0.11% |
35,700 |
| 2026/7/13 |
945 |
949 |
930 |
933 |
-0.64% |
31,700 |
| 2026/7/10 |
932 |
945 |
929 |
939 |
+1.40% |
61,500 |
| 2026/7/9 |
933 |
934 |
922 |
926 |
-0.22% |
35,300 |
| 2026/7/8 |
937 |
943 |
928 |
928 |
-0.96% |
42,600 |
| 2026/7/7 |
945 |
945 |
929 |
937 |
-0.53% |
30,800 |
| 2026/7/6 |
921 |
942 |
918 |
942 |
+3.40% |
58,100 |
| 2026/7/3 |
911 |
915 |
904 |
911 |
+0.00% |
26,800 |
| 2026/7/2 |
909 |
917 |
907 |
911 |
+0.89% |
36,800 |
| 2026/7/1 |
899 |
904 |
893 |
903 |
+0.67% |
23,100 |
| 2026/6/30 |
906 |
909 |
895 |
897 |
-0.11% |
28,300 |
| 2026/6/29 |
889 |
903 |
880 |
898 |
+2.98% |
71,200 |
| 2026/6/26 |
875 |
880 |
869 |
872 |
-0.34% |
31,000 |
| 2026/6/25 |
874 |
878 |
864 |
875 |
+1.27% |
38,400 |
| 2026/6/24 |
862 |
867 |
849 |
864 |
-0.12% |
51,300 |
| 2026/6/23 |
876 |
876 |
860 |
865 |
-1.14% |
43,700 |
| 2026/6/22 |
875 |
891 |
872 |
875 |
-1.02% |
49,200 |
| 2026/6/19 |
876 |
884 |
870 |
884 |
+1.26% |
42,200 |
| 2026/6/18 |
879 |
888 |
869 |
873 |
-0.68% |
57,600 |
| 2026/6/17 |
886 |
898 |
875 |
879 |
-1.01% |
68,600 |
| 2026/6/16 |
920 |
922 |
881 |
888 |
-3.37% |
83,100 |
| 2026/6/15 |
932 |
935 |
907 |
919 |
+0.00% |
74,400 |
| 2026/6/12 |
924 |
944 |
888 |
919 |
+0.99% |
131,800 |
| 2026/6/11 |
904 |
915 |
894 |
910 |
+1.45% |
94,500 |
| 2026/6/10 |
907 |
907 |
884 |
897 |
+0.45% |
49,200 |
| 2026/6/9 |
905 |
911 |
890 |
893 |
-0.78% |
34,700 |
| 2026/6/8 |
892 |
904 |
886 |
900 |
+0.22% |
51,400 |
| 2026/6/5 |
886 |
905 |
886 |
898 |
+1.35% |
23,400 |
| 2026/6/4 |
899 |
915 |
883 |
886 |
-1.45% |
60,500 |
| 2026/6/3 |
908 |
908 |
885 |
899 |
-0.99% |
71,200 |
| 2026/6/2 |
920 |
920 |
892 |
908 |
-1.30% |
64,500 |
| 2026/6/1 |
950 |
953 |
909 |
920 |
-1.71% |
47,800 |
| 2026/5/29 |
945 |
960 |
936 |
936 |
+0.11% |
38,500 |
| 2026/5/28 |
957 |
957 |
931 |
935 |
-2.40% |
74,100 |
| 2026/5/27 |
994 |
994 |
943 |
958 |
-2.94% |
64,200 |
| 2026/5/26 |
974 |
996 |
967 |
987 |
+0.82% |
128,000 |
| 2026/5/25 |
982 |
982 |
952 |
979 |
-0.31% |
59,700 |
| 2026/5/22 |
958 |
982 |
955 |
982 |
+2.83% |
83,600 |
| 2026/5/21 |
953 |
965 |
944 |
955 |
+1.17% |
63,000 |
| 2026/5/20 |
956 |
957 |
927 |
944 |
-0.63% |
102,900 |
| 2026/5/19 |
974 |
979 |
943 |
950 |
-1.76% |
104,000 |
| 2026/5/18 |
956 |
970 |
935 |
967 |
+2.11% |
80,100 |
| 2026/5/15 |
931 |
966 |
930 |
947 |
+3.38% |
219,500 |
| 2026/5/14 |
925 |
931 |
905 |
916 |
-0.22% |
53,400 |
| 2026/5/13 |
902 |
919 |
902 |
918 |
+1.77% |
39,400 |
| 2026/5/12 |
911 |
918 |
902 |
902 |
-0.44% |
44,600 |
| 2026/5/11 |
931 |
936 |
904 |
906 |
-2.48% |
56,600 |
| 2026/5/8 |
911 |
931 |
911 |
929 |
+2.09% |
82,900 |
| 2026/5/7 |
901 |
918 |
900 |
910 |
+1.11% |
58,000 |
| 2026/5/1 |
900 |
903 |
891 |
900 |
+0.00% |
39,800 |
| 2026/4/28 |
881 |
904 |
881 |
900 |
+2.16% |
46,100 |
| 2026/4/27 |
889 |
893 |
881 |
881 |
-0.11% |
31,200 |
| 2026/4/24 |
879 |
884 |
875 |
882 |
-0.34% |
29,200 |
| 2026/4/23 |
912 |
916 |
880 |
885 |
-2.96% |
62,800 |
| 2026/4/22 |
904 |
920 |
901 |
912 |
+0.88% |
58,000 |
| 2026/4/21 |
911 |
912 |
901 |
904 |
+0.00% |
26,000 |
| 2026/4/20 |
914 |
915 |
901 |
904 |
-0.99% |
42,500 |
| 2026/4/17 |
914 |
919 |
904 |
913 |
+0.44% |
43,000 |
| 2026/4/16 |
910 |
925 |
904 |
909 |
+1.22% |
73,200 |
| 2026/4/15 |
897 |
915 |
895 |
898 |
+1.13% |
71,500 |
| 2026/4/14 |
905 |
906 |
886 |
888 |
-0.22% |
41,000 |
| 2026/4/13 |
885 |
901 |
879 |
890 |
+1.02% |
92,800 |
| 2026/4/10 |
914 |
918 |
881 |
881 |
-3.72% |
83,600 |
| 2026/4/9 |
893 |
915 |
890 |
915 |
+3.39% |
134,000 |
| 2026/4/8 |
863 |
899 |
863 |
885 |
+3.51% |
120,700 |
| 2026/4/7 |
842 |
856 |
835 |
855 |
+1.79% |
57,100 |
| 2026/4/6 |
848 |
848 |
835 |
840 |
+0.60% |
81,000 |
| 2026/4/3 |
835 |
846 |
831 |
835 |
+0.00% |
83,700 |
| 2026/4/2 |
842 |
857 |
830 |
835 |
-0.83% |
112,900 |
| 2026/4/1 |
849 |
854 |
840 |
842 |
+2.18% |
88,700 |
| 2026/3/30 |
843 |
844 |
812 |
824 |
-7.42% |
172,800 |
| 2026/3/27 |
879 |
896 |
873 |
890 |
+0.11% |
200,500 |
| 2026/3/26 |
922 |
926 |
885 |
889 |
-2.09% |
190,000 |
| 2026/3/25 |
919 |
920 |
908 |
908 |
+0.22% |
133,500 |
| 2026/3/24 |
915 |
917 |
893 |
906 |
+1.00% |
120,000 |
| 2026/3/23 |
913 |
913 |
892 |
897 |
-3.34% |
128,700 |
| 2026/3/19 |
938 |
938 |
917 |
928 |
-1.80% |
98,200 |
| 2026/3/18 |
935 |
951 |
929 |
945 |
+2.05% |
136,000 |
| 2026/3/17 |
947 |
954 |
925 |
926 |
-0.75% |
82,000 |
| 2026/3/16 |
936 |
944 |
930 |
933 |
-1.27% |
119,800 |
| 2026/3/13 |
945 |
957 |
930 |
945 |
-0.63% |
210,200 |
| 2026/3/12 |
982 |
997 |
936 |
951 |
-2.26% |
299,800 |
| 2026/3/11 |
977 |
984 |
965 |
973 |
+0.93% |
146,700 |
| 2026/3/10 |
973 |
988 |
951 |
964 |
+0.21% |
150,200 |
| 2026/3/9 |
982 |
987 |
940 |
962 |
-3.99% |
300,400 |
| 2026/3/6 |
974 |
1,018 |
974 |
1,002 |
+2.87% |
367,000 |
| 2026/3/5 |
933 |
990 |
930 |
974 |
+6.10% |
602,200 |
| 2026/3/4 |
970 |
976 |
881 |
918 |
+2.11% |
1,348,000 |
| 2026/3/3 |
899 |
899 |
899 |
899 |
+20.03% |
29,800 |
| 2026/3/2 |
761 |
761 |
743 |
749 |
-3.10% |
151,700 |
| 2026/2/27 |
760 |
773 |
756 |
773 |
+2.79% |
32,700 |
| 2026/2/26 |
769 |
769 |
749 |
752 |
-1.44% |
53,800 |
| 2026/2/25 |
757 |
774 |
755 |
763 |
+1.06% |
63,400 |
| 2026/2/24 |
734 |
762 |
732 |
755 |
+3.28% |
63,400 |
| 2026/2/20 |
745 |
759 |
720 |
731 |
-1.88% |
128,000 |
| 2026/2/19 |
731 |
749 |
730 |
745 |
+2.76% |
93,500 |
| 2026/2/18 |
729 |
736 |
723 |
725 |
-0.28% |
33,000 |
| 2026/2/17 |
716 |
731 |
716 |
727 |
+2.11% |
66,800 |
| 2026/2/16 |
715 |
725 |
674 |
712 |
-2.47% |
324,200 |
| 2026/2/13 |
727 |
736 |
711 |
730 |
+0.41% |
82,600 |
| 2026/2/12 |
730 |
735 |
720 |
727 |
-0.27% |
76,100 |
| 2026/2/10 |
708 |
729 |
701 |
729 |
+2.97% |
101,800 |
|