| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/8/14 |
933 |
952 |
933 |
945 |
+1.29% |
10,900 |
| 2026/8/13 |
920 |
934 |
920 |
933 |
+1.63% |
14,300 |
| 2026/8/12 |
900 |
918 |
896 |
918 |
+2.68% |
14,500 |
| 2026/8/10 |
879 |
898 |
879 |
894 |
+1.59% |
22,800 |
| 2026/8/7 |
884 |
890 |
880 |
880 |
-0.23% |
4,100 |
| 2026/8/6 |
879 |
882 |
872 |
882 |
+1.15% |
8,200 |
| 2026/8/5 |
879 |
890 |
872 |
872 |
-0.68% |
10,500 |
| 2026/8/4 |
866 |
883 |
866 |
878 |
-0.34% |
16,700 |
| 2026/8/3 |
888 |
888 |
870 |
881 |
-0.23% |
17,100 |
| 2026/7/31 |
880 |
896 |
878 |
883 |
+0.34% |
23,900 |
| 2026/7/30 |
875 |
892 |
872 |
880 |
+0.00% |
17,600 |
| 2026/7/29 |
875 |
890 |
870 |
880 |
+1.03% |
23,200 |
| 2026/7/28 |
873 |
881 |
862 |
871 |
-1.25% |
21,400 |
| 2026/7/27 |
868 |
884 |
868 |
882 |
+1.61% |
11,400 |
| 2026/7/24 |
862 |
871 |
858 |
868 |
+0.35% |
14,400 |
| 2026/7/23 |
880 |
880 |
857 |
865 |
-2.15% |
45,200 |
| 2026/7/22 |
883 |
894 |
873 |
884 |
+1.26% |
38,700 |
| 2026/7/21 |
868 |
881 |
856 |
873 |
+1.51% |
46,500 |
| 2026/7/17 |
876 |
876 |
843 |
860 |
-1.71% |
92,100 |
| 2026/7/16 |
880 |
883 |
873 |
875 |
-0.91% |
46,900 |
| 2026/7/15 |
906 |
911 |
878 |
883 |
-12.66% |
185,600 |
| 2026/7/14 |
956 |
1,011 |
956 |
1,011 |
+5.75% |
16,000 |
| 2026/7/13 |
970 |
974 |
950 |
956 |
-0.21% |
11,300 |
| 2026/7/10 |
954 |
965 |
946 |
958 |
+1.91% |
13,800 |
| 2026/7/9 |
955 |
955 |
940 |
940 |
-1.57% |
5,300 |
| 2026/7/8 |
951 |
955 |
940 |
955 |
+0.42% |
12,000 |
| 2026/7/7 |
944 |
964 |
944 |
951 |
+0.74% |
15,400 |
| 2026/7/6 |
924 |
944 |
924 |
944 |
+2.72% |
11,100 |
| 2026/7/3 |
926 |
934 |
916 |
919 |
-0.22% |
23,700 |
| 2026/7/2 |
900 |
926 |
900 |
921 |
+2.33% |
23,200 |
| 2026/7/1 |
906 |
910 |
898 |
900 |
-1.10% |
13,600 |
| 2026/6/30 |
902 |
921 |
902 |
910 |
+1.22% |
28,200 |
| 2026/6/29 |
892 |
916 |
889 |
899 |
+0.78% |
20,200 |
| 2026/6/26 |
884 |
896 |
878 |
892 |
+1.13% |
12,200 |
| 2026/6/25 |
871 |
887 |
870 |
882 |
+1.26% |
20,800 |
| 2026/6/24 |
877 |
887 |
870 |
871 |
-0.11% |
23,700 |
| 2026/6/23 |
899 |
901 |
872 |
872 |
-3.33% |
44,500 |
| 2026/6/22 |
902 |
923 |
897 |
902 |
+0.11% |
20,800 |
| 2026/6/19 |
917 |
917 |
893 |
901 |
-1.85% |
46,500 |
| 2026/6/18 |
921 |
938 |
909 |
918 |
-1.92% |
26,600 |
| 2026/6/17 |
908 |
954 |
904 |
936 |
+3.08% |
22,500 |
| 2026/6/16 |
908 |
912 |
900 |
908 |
-1.09% |
24,800 |
| 2026/6/15 |
922 |
922 |
898 |
918 |
+0.44% |
60,400 |
| 2026/6/12 |
918 |
923 |
908 |
914 |
-0.33% |
35,600 |
| 2026/6/11 |
946 |
946 |
911 |
917 |
-3.47% |
35,600 |
| 2026/6/10 |
977 |
979 |
947 |
950 |
-1.86% |
20,700 |
| 2026/6/9 |
975 |
982 |
962 |
968 |
+0.83% |
10,800 |
| 2026/6/8 |
972 |
980 |
953 |
960 |
-4.00% |
17,700 |
| 2026/6/5 |
968 |
1,006 |
968 |
1,000 |
+3.41% |
11,400 |
| 2026/6/4 |
965 |
978 |
958 |
967 |
+0.00% |
22,100 |
| 2026/6/3 |
970 |
980 |
962 |
967 |
-0.31% |
14,800 |
| 2026/6/2 |
987 |
987 |
964 |
970 |
-0.21% |
15,400 |
| 2026/6/1 |
980 |
986 |
962 |
972 |
-0.31% |
21,500 |
| 2026/5/29 |
983 |
996 |
975 |
975 |
+0.00% |
13,900 |
| 2026/5/28 |
976 |
986 |
972 |
975 |
-0.10% |
16,100 |
| 2026/5/27 |
992 |
992 |
971 |
976 |
-1.61% |
14,800 |
| 2026/5/26 |
973 |
1,000 |
973 |
992 |
+2.16% |
13,800 |
| 2026/5/25 |
1,013 |
1,013 |
968 |
971 |
-0.51% |
46,700 |
| 2026/5/22 |
966 |
980 |
966 |
976 |
+0.21% |
16,300 |
| 2026/5/21 |
969 |
980 |
969 |
974 |
+0.62% |
14,200 |
| 2026/5/20 |
993 |
993 |
957 |
968 |
-3.01% |
30,300 |
| 2026/5/19 |
976 |
1,010 |
976 |
998 |
+2.15% |
26,500 |
| 2026/5/18 |
996 |
996 |
956 |
977 |
-1.91% |
50,600 |
| 2026/5/15 |
994 |
1,019 |
992 |
996 |
-0.10% |
36,300 |
| 2026/5/14 |
1,020 |
1,025 |
997 |
997 |
-2.25% |
24,600 |
| 2026/5/13 |
1,009 |
1,026 |
1,003 |
1,020 |
+0.79% |
32,200 |
| 2026/5/12 |
1,035 |
1,038 |
1,001 |
1,012 |
-2.32% |
29,900 |
| 2026/5/11 |
1,041 |
1,056 |
1,034 |
1,036 |
-0.67% |
17,400 |
| 2026/5/8 |
1,031 |
1,043 |
1,031 |
1,043 |
+0.58% |
10,000 |
| 2026/5/7 |
1,048 |
1,048 |
1,029 |
1,037 |
+0.68% |
15,000 |
| 2026/5/1 |
1,040 |
1,050 |
1,029 |
1,030 |
+0.00% |
20,200 |
| 2026/4/28 |
1,025 |
1,041 |
1,010 |
1,030 |
+1.58% |
56,900 |
| 2026/4/27 |
1,053 |
1,053 |
1,013 |
1,014 |
-6.28% |
106,800 |
| 2026/4/24 |
1,117 |
1,117 |
1,073 |
1,082 |
-3.05% |
78,200 |
| 2026/4/23 |
1,130 |
1,136 |
1,112 |
1,116 |
-1.41% |
23,400 |
| 2026/4/22 |
1,129 |
1,141 |
1,121 |
1,132 |
+0.71% |
23,700 |
| 2026/4/21 |
1,137 |
1,137 |
1,120 |
1,124 |
-0.09% |
19,800 |
| 2026/4/20 |
1,141 |
1,148 |
1,114 |
1,125 |
-1.23% |
36,200 |
| 2026/4/17 |
1,140 |
1,167 |
1,121 |
1,139 |
-1.13% |
51,200 |
| 2026/4/16 |
1,136 |
1,157 |
1,122 |
1,152 |
+2.31% |
110,100 |
| 2026/4/15 |
1,169 |
1,184 |
1,106 |
1,126 |
-16.53% |
282,700 |
| 2026/4/14 |
1,355 |
1,369 |
1,326 |
1,349 |
+1.20% |
72,300 |
| 2026/4/13 |
1,334 |
1,350 |
1,327 |
1,333 |
-0.37% |
14,300 |
| 2026/4/10 |
1,352 |
1,352 |
1,327 |
1,338 |
-0.96% |
26,700 |
| 2026/4/9 |
1,354 |
1,384 |
1,345 |
1,351 |
-0.22% |
21,000 |
| 2026/4/8 |
1,389 |
1,389 |
1,336 |
1,354 |
-0.37% |
30,400 |
| 2026/4/7 |
1,353 |
1,376 |
1,340 |
1,359 |
-1.02% |
37,100 |
| 2026/4/6 |
1,364 |
1,386 |
1,364 |
1,373 |
+2.31% |
15,200 |
| 2026/4/3 |
1,395 |
1,399 |
1,326 |
1,342 |
-2.96% |
31,500 |
| 2026/4/2 |
1,410 |
1,413 |
1,361 |
1,383 |
-1.57% |
19,000 |
| 2026/4/1 |
1,400 |
1,406 |
1,375 |
1,405 |
+0.86% |
17,200 |
| 2026/3/30 |
1,374 |
1,412 |
1,356 |
1,393 |
-3.47% |
27,600 |
| 2026/3/27 |
1,420 |
1,453 |
1,419 |
1,443 |
+1.62% |
21,200 |
| 2026/3/26 |
1,493 |
1,493 |
1,420 |
1,420 |
-4.05% |
15,600 |
| 2026/3/25 |
1,475 |
1,521 |
1,470 |
1,480 |
+0.34% |
17,400 |
| 2026/3/24 |
1,447 |
1,481 |
1,447 |
1,475 |
+4.09% |
25,900 |
| 2026/3/23 |
1,447 |
1,470 |
1,414 |
1,417 |
-5.22% |
33,200 |
| 2026/3/19 |
1,500 |
1,519 |
1,484 |
1,495 |
-1.90% |
20,600 |
| 2026/3/18 |
1,469 |
1,530 |
1,469 |
1,524 |
+4.46% |
26,200 |
| 2026/3/17 |
1,500 |
1,515 |
1,455 |
1,459 |
-2.15% |
30,000 |
| 2026/3/16 |
1,449 |
1,516 |
1,449 |
1,491 |
+2.19% |
38,900 |
| 2026/3/13 |
1,429 |
1,468 |
1,429 |
1,459 |
+0.00% |
19,700 |
| 2026/3/12 |
1,455 |
1,474 |
1,421 |
1,459 |
+0.48% |
23,200 |
| 2026/3/11 |
1,450 |
1,476 |
1,431 |
1,452 |
+2.18% |
33,200 |
| 2026/3/10 |
1,367 |
1,431 |
1,367 |
1,421 |
+4.33% |
28,600 |
| 2026/3/9 |
1,366 |
1,373 |
1,326 |
1,362 |
-2.44% |
44,200 |
| 2026/3/6 |
1,372 |
1,408 |
1,358 |
1,396 |
+2.05% |
30,700 |
| 2026/3/5 |
1,356 |
1,393 |
1,356 |
1,368 |
+5.56% |
49,300 |
| 2026/3/4 |
1,315 |
1,338 |
1,272 |
1,296 |
-2.99% |
73,300 |
| 2026/3/3 |
1,388 |
1,393 |
1,335 |
1,336 |
-4.64% |
41,800 |
| 2026/3/2 |
1,369 |
1,415 |
1,309 |
1,401 |
+1.16% |
72,700 |
| 2026/2/27 |
1,372 |
1,403 |
1,366 |
1,385 |
-0.43% |
21,100 |
| 2026/2/26 |
1,350 |
1,408 |
1,340 |
1,391 |
+2.96% |
32,500 |
| 2026/2/25 |
1,351 |
1,391 |
1,350 |
1,351 |
+0.45% |
23,300 |
| 2026/2/24 |
1,400 |
1,400 |
1,322 |
1,345 |
-5.08% |
82,600 |
| 2026/2/20 |
1,455 |
1,455 |
1,410 |
1,417 |
-3.74% |
37,800 |
| 2026/2/19 |
1,539 |
1,539 |
1,466 |
1,472 |
-2.65% |
49,900 |
| 2026/2/18 |
1,505 |
1,543 |
1,505 |
1,512 |
-0.20% |
27,600 |
| 2026/2/17 |
1,495 |
1,515 |
1,486 |
1,515 |
+1.68% |
20,900 |
| 2026/2/16 |
1,478 |
1,490 |
1,470 |
1,490 |
+0.20% |
34,800 |
| 2026/2/13 |
1,533 |
1,538 |
1,456 |
1,487 |
-3.57% |
51,700 |
| 2026/2/12 |
1,539 |
1,554 |
1,510 |
1,542 |
-0.19% |
37,100 |
| 2026/2/10 |
1,527 |
1,568 |
1,527 |
1,545 |
+1.25% |
24,000 |
|