| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/9/14 |
2,363 |
2,375 |
2,355 |
2,360 |
+0.34% |
4,100 |
| 2026/9/11 |
2,355 |
2,399 |
2,334 |
2,352 |
-0.59% |
10,600 |
| 2026/9/10 |
2,363 |
2,373 |
2,363 |
2,366 |
-0.71% |
1,900 |
| 2026/9/9 |
2,375 |
2,385 |
2,359 |
2,383 |
+0.72% |
5,600 |
| 2026/9/8 |
2,379 |
2,379 |
2,366 |
2,366 |
-0.84% |
5,400 |
| 2026/9/7 |
2,384 |
2,390 |
2,376 |
2,386 |
+0.00% |
8,500 |
| 2026/9/4 |
2,404 |
2,404 |
2,385 |
2,386 |
+0.08% |
2,200 |
| 2026/9/3 |
2,389 |
2,408 |
2,365 |
2,384 |
-0.21% |
8,300 |
| 2026/9/2 |
2,389 |
2,390 |
2,376 |
2,389 |
+0.21% |
8,700 |
| 2026/9/1 |
2,361 |
2,398 |
2,354 |
2,384 |
+0.97% |
6,900 |
| 2026/8/31 |
2,360 |
2,366 |
2,351 |
2,361 |
+0.85% |
7,400 |
| 2026/8/28 |
2,369 |
2,378 |
2,336 |
2,341 |
-0.26% |
15,200 |
| 2026/8/27 |
2,365 |
2,365 |
2,340 |
2,347 |
+0.60% |
5,400 |
| 2026/8/26 |
2,340 |
2,344 |
2,326 |
2,333 |
-0.04% |
12,700 |
| 2026/8/25 |
2,344 |
2,344 |
2,332 |
2,334 |
-0.09% |
9,000 |
| 2026/8/24 |
2,344 |
2,345 |
2,323 |
2,336 |
+0.43% |
12,700 |
| 2026/8/21 |
2,316 |
2,331 |
2,303 |
2,326 |
+0.43% |
9,200 |
| 2026/8/20 |
2,326 |
2,336 |
2,316 |
2,316 |
-0.43% |
7,300 |
| 2026/8/19 |
2,389 |
2,389 |
2,326 |
2,326 |
-1.27% |
7,000 |
| 2026/8/18 |
2,385 |
2,385 |
2,355 |
2,356 |
-1.22% |
4,500 |
| 2026/8/17 |
2,351 |
2,385 |
2,341 |
2,385 |
+1.71% |
17,200 |
| 2026/8/14 |
2,330 |
2,354 |
2,330 |
2,345 |
+0.64% |
9,200 |
| 2026/8/13 |
2,326 |
2,360 |
2,323 |
2,330 |
+0.00% |
8,100 |
| 2026/8/12 |
2,337 |
2,338 |
2,325 |
2,330 |
-0.09% |
5,600 |
| 2026/8/10 |
2,363 |
2,363 |
2,326 |
2,332 |
-1.31% |
14,800 |
| 2026/8/7 |
2,377 |
2,377 |
2,335 |
2,363 |
-0.08% |
10,600 |
| 2026/8/6 |
2,316 |
2,400 |
2,299 |
2,365 |
+2.78% |
37,400 |
| 2026/8/5 |
2,334 |
2,334 |
2,298 |
2,301 |
-1.41% |
8,400 |
| 2026/8/4 |
2,311 |
2,340 |
2,311 |
2,334 |
+1.04% |
1,500 |
| 2026/8/3 |
2,308 |
2,317 |
2,300 |
2,310 |
+0.26% |
4,700 |
| 2026/7/31 |
2,318 |
2,349 |
2,291 |
2,304 |
+0.00% |
12,800 |
| 2026/7/30 |
2,320 |
2,320 |
2,290 |
2,304 |
-0.69% |
15,400 |
| 2026/7/29 |
2,326 |
2,380 |
2,289 |
2,320 |
+1.93% |
42,900 |
| 2026/7/28 |
2,288 |
2,291 |
2,271 |
2,276 |
-0.52% |
6,200 |
| 2026/7/27 |
2,265 |
2,289 |
2,248 |
2,288 |
+1.06% |
27,300 |
| 2026/7/24 |
2,255 |
2,264 |
2,235 |
2,264 |
+0.35% |
43,600 |
| 2026/7/23 |
2,249 |
2,354 |
2,243 |
2,256 |
+0.00% |
23,400 |
| 2026/7/22 |
2,344 |
2,392 |
2,200 |
2,256 |
+0.53% |
84,700 |
| 2026/7/21 |
2,260 |
2,261 |
2,236 |
2,244 |
-0.66% |
17,100 |
| 2026/7/17 |
2,265 |
2,288 |
2,220 |
2,259 |
-0.88% |
14,300 |
| 2026/7/16 |
2,280 |
2,283 |
2,264 |
2,279 |
-0.04% |
4,400 |
| 2026/7/15 |
2,290 |
2,304 |
2,280 |
2,280 |
-0.44% |
5,000 |
| 2026/7/14 |
2,280 |
2,291 |
2,276 |
2,290 |
+0.39% |
3,000 |
| 2026/7/13 |
2,293 |
2,299 |
2,281 |
2,281 |
-0.52% |
4,100 |
| 2026/7/10 |
2,294 |
2,306 |
2,282 |
2,293 |
-0.04% |
3,200 |
| 2026/7/9 |
2,293 |
2,300 |
2,284 |
2,294 |
+0.04% |
3,600 |
| 2026/7/8 |
2,294 |
2,300 |
2,281 |
2,293 |
-0.04% |
2,800 |
| 2026/7/7 |
2,283 |
2,304 |
2,283 |
2,294 |
+0.22% |
4,200 |
| 2026/7/6 |
2,288 |
2,300 |
2,274 |
2,289 |
+0.00% |
6,500 |
| 2026/7/3 |
2,276 |
2,295 |
2,275 |
2,289 |
-0.13% |
2,500 |
| 2026/7/2 |
2,291 |
2,294 |
2,261 |
2,292 |
-0.13% |
1,000 |
| 2026/7/1 |
2,264 |
2,295 |
2,262 |
2,295 |
+1.46% |
800 |
| 2026/6/30 |
2,312 |
2,312 |
2,260 |
2,262 |
+0.00% |
6,300 |
| 2026/6/29 |
2,298 |
2,300 |
2,262 |
2,262 |
+0.00% |
21,500 |
| 2026/6/26 |
2,268 |
2,269 |
2,250 |
2,262 |
+0.49% |
8,900 |
| 2026/6/25 |
2,239 |
2,262 |
2,238 |
2,251 |
+0.54% |
12,900 |
| 2026/6/24 |
2,239 |
2,260 |
2,239 |
2,239 |
+0.00% |
10,000 |
| 2026/6/23 |
2,229 |
2,269 |
2,200 |
2,239 |
+1.77% |
10,100 |
| 2026/6/22 |
2,224 |
2,224 |
2,154 |
2,200 |
-0.99% |
3,600 |
| 2026/6/19 |
2,222 |
2,233 |
2,215 |
2,222 |
+0.00% |
1,100 |
| 2026/6/18 |
2,225 |
2,230 |
2,214 |
2,222 |
-0.13% |
5,300 |
| 2026/6/17 |
2,230 |
2,230 |
2,200 |
2,225 |
+0.82% |
2,800 |
| 2026/6/16 |
2,211 |
2,227 |
2,188 |
2,207 |
+0.32% |
4,300 |
| 2026/6/15 |
2,196 |
2,211 |
2,155 |
2,200 |
+2.33% |
7,300 |
| 2026/6/12 |
2,168 |
2,168 |
2,133 |
2,150 |
+0.94% |
7,100 |
| 2026/6/11 |
2,131 |
2,148 |
2,130 |
2,130 |
-0.51% |
700 |
| 2026/6/10 |
2,219 |
2,219 |
2,140 |
2,141 |
+0.05% |
14,000 |
| 2026/6/9 |
2,171 |
2,173 |
2,130 |
2,140 |
+0.52% |
1,900 |
| 2026/6/8 |
2,139 |
2,141 |
2,121 |
2,129 |
-0.47% |
4,300 |
| 2026/6/5 |
2,138 |
2,139 |
2,130 |
2,139 |
+0.05% |
1,900 |
| 2026/6/4 |
2,126 |
2,138 |
2,121 |
2,138 |
+0.47% |
2,900 |
| 2026/6/3 |
2,140 |
2,140 |
2,125 |
2,128 |
-0.56% |
4,500 |
| 2026/6/2 |
2,148 |
2,148 |
2,129 |
2,140 |
-0.37% |
8,000 |
| 2026/6/1 |
2,147 |
2,154 |
2,130 |
2,148 |
+0.00% |
3,600 |
| 2026/5/29 |
2,152 |
2,166 |
2,148 |
2,148 |
-0.28% |
4,200 |
| 2026/5/28 |
2,156 |
2,158 |
2,151 |
2,154 |
-0.09% |
3,800 |
| 2026/5/27 |
2,173 |
2,173 |
2,150 |
2,156 |
-0.60% |
2,200 |
| 2026/5/26 |
2,167 |
2,175 |
2,135 |
2,169 |
+0.70% |
5,400 |
| 2026/5/25 |
2,150 |
2,161 |
2,150 |
2,154 |
+0.23% |
4,400 |
| 2026/5/22 |
2,150 |
2,150 |
2,132 |
2,149 |
-0.05% |
7,000 |
| 2026/5/21 |
2,156 |
2,159 |
2,140 |
2,150 |
-0.28% |
5,500 |
| 2026/5/20 |
2,152 |
2,158 |
2,137 |
2,156 |
+0.28% |
19,100 |
| 2026/5/19 |
2,179 |
2,179 |
2,139 |
2,150 |
+0.00% |
8,700 |
| 2026/5/18 |
2,181 |
2,187 |
2,130 |
2,150 |
-1.29% |
13,300 |
| 2026/5/15 |
2,204 |
2,204 |
2,140 |
2,178 |
-1.18% |
8,700 |
| 2026/5/14 |
2,201 |
2,219 |
2,201 |
2,204 |
-0.99% |
5,200 |
| 2026/5/13 |
2,245 |
2,263 |
2,226 |
2,226 |
+0.50% |
14,300 |
| 2026/5/12 |
2,170 |
2,215 |
2,143 |
2,215 |
+3.07% |
26,500 |
| 2026/5/11 |
2,140 |
2,165 |
2,130 |
2,149 |
+0.89% |
11,300 |
| 2026/5/8 |
2,136 |
2,136 |
2,126 |
2,130 |
-0.28% |
6,700 |
| 2026/5/7 |
2,152 |
2,154 |
2,135 |
2,136 |
-0.88% |
6,900 |
| 2026/5/1 |
2,158 |
2,158 |
2,138 |
2,155 |
-0.23% |
3,600 |
| 2026/4/28 |
2,179 |
2,179 |
2,159 |
2,160 |
-0.18% |
5,700 |
| 2026/4/27 |
2,174 |
2,176 |
2,157 |
2,164 |
+0.19% |
6,400 |
| 2026/4/24 |
2,178 |
2,178 |
2,156 |
2,160 |
+0.00% |
4,300 |
| 2026/4/23 |
2,182 |
2,182 |
2,160 |
2,160 |
-1.01% |
2,900 |
| 2026/4/22 |
2,180 |
2,182 |
2,166 |
2,182 |
+0.32% |
1,700 |
| 2026/4/21 |
2,190 |
2,198 |
2,162 |
2,175 |
+0.23% |
9,700 |
| 2026/4/20 |
2,198 |
2,200 |
2,169 |
2,170 |
+0.00% |
4,900 |
| 2026/4/17 |
2,162 |
2,170 |
2,161 |
2,170 |
+0.28% |
1,600 |
| 2026/4/16 |
2,150 |
2,175 |
2,145 |
2,164 |
+0.60% |
3,000 |
| 2026/4/15 |
2,151 |
2,169 |
2,150 |
2,151 |
+0.00% |
1,500 |
| 2026/4/14 |
2,171 |
2,178 |
2,151 |
2,151 |
-0.32% |
2,500 |
| 2026/4/13 |
2,187 |
2,187 |
2,153 |
2,158 |
-0.23% |
6,800 |
| 2026/4/10 |
2,184 |
2,184 |
2,162 |
2,163 |
-0.96% |
1,200 |
| 2026/4/9 |
2,176 |
2,201 |
2,175 |
2,184 |
+0.51% |
15,600 |
| 2026/4/8 |
2,169 |
2,173 |
2,150 |
2,173 |
+0.18% |
4,600 |
| 2026/4/7 |
2,165 |
2,169 |
2,156 |
2,169 |
+0.18% |
2,200 |
| 2026/4/6 |
2,169 |
2,179 |
2,161 |
2,165 |
+0.79% |
1,100 |
| 2026/4/3 |
2,137 |
2,180 |
2,137 |
2,148 |
+0.51% |
1,800 |
| 2026/4/2 |
2,175 |
2,175 |
2,134 |
2,137 |
-1.79% |
4,100 |
| 2026/4/1 |
2,164 |
2,184 |
2,150 |
2,176 |
+0.51% |
5,500 |
| 2026/3/31 |
2,155 |
2,195 |
2,151 |
2,165 |
-0.09% |
900 |
| 2026/3/30 |
2,150 |
2,177 |
2,150 |
2,167 |
-3.22% |
2,600 |
| 2026/3/27 |
2,230 |
2,239 |
2,220 |
2,239 |
+0.40% |
1,300 |
| 2026/3/26 |
2,240 |
2,246 |
2,221 |
2,230 |
+0.09% |
2,400 |
| 2026/3/25 |
2,215 |
2,237 |
2,206 |
2,228 |
+0.59% |
1,800 |
| 2026/3/24 |
2,179 |
2,225 |
2,179 |
2,215 |
+1.75% |
2,100 |
| 2026/3/23 |
2,262 |
2,262 |
2,168 |
2,177 |
-1.58% |
8,800 |
| 2026/3/19 |
2,212 |
2,241 |
2,206 |
2,212 |
-0.09% |
4,900 |
| 2026/3/18 |
2,210 |
2,216 |
2,210 |
2,214 |
+0.18% |
1,100 |
| 2026/3/17 |
2,219 |
2,228 |
2,208 |
2,210 |
-0.41% |
1,700 |
| 2026/3/16 |
2,240 |
2,240 |
2,217 |
2,219 |
-0.76% |
2,800 |
|
