| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/11/6 |
865 |
872 |
853 |
854 |
-1.27% |
2,300 |
| 2025/11/5 |
845 |
865 |
845 |
865 |
+1.29% |
3,500 |
| 2025/11/4 |
854 |
855 |
851 |
854 |
+0.00% |
2,300 |
| 2025/10/31 |
849 |
854 |
849 |
854 |
+0.95% |
1,800 |
| 2025/10/30 |
845 |
851 |
844 |
846 |
+0.00% |
3,400 |
| 2025/10/29 |
845 |
848 |
845 |
846 |
+0.00% |
2,500 |
| 2025/10/28 |
845 |
850 |
844 |
846 |
+0.12% |
2,000 |
| 2025/10/27 |
845 |
847 |
845 |
845 |
-0.12% |
4,100 |
| 2025/10/24 |
848 |
850 |
845 |
846 |
-0.24% |
5,000 |
| 2025/10/23 |
846 |
848 |
845 |
848 |
+0.24% |
2,600 |
| 2025/10/22 |
845 |
846 |
845 |
846 |
+0.24% |
2,300 |
| 2025/10/21 |
855 |
855 |
844 |
844 |
-1.29% |
2,400 |
| 2025/10/20 |
845 |
855 |
842 |
855 |
+1.79% |
6,500 |
| 2025/10/17 |
840 |
845 |
839 |
840 |
-0.24% |
3,000 |
| 2025/10/16 |
847 |
847 |
840 |
842 |
-0.59% |
5,000 |
| 2025/10/15 |
852 |
852 |
847 |
847 |
+1.19% |
2,000 |
| 2025/10/14 |
839 |
845 |
833 |
837 |
-0.59% |
6,900 |
| 2025/10/10 |
842 |
844 |
840 |
842 |
+0.00% |
5,300 |
| 2025/10/9 |
847 |
848 |
840 |
842 |
-0.12% |
6,300 |
| 2025/10/8 |
858 |
858 |
842 |
843 |
-1.17% |
5,800 |
| 2025/10/7 |
844 |
853 |
843 |
853 |
+1.19% |
6,500 |
| 2025/10/6 |
853 |
857 |
841 |
843 |
-0.94% |
18,400 |
| 2025/10/3 |
870 |
870 |
851 |
851 |
-1.39% |
12,600 |
| 2025/10/2 |
875 |
875 |
862 |
863 |
-0.58% |
8,100 |
| 2025/10/1 |
880 |
884 |
868 |
868 |
-1.81% |
11,000 |
| 2025/9/30 |
880 |
895 |
870 |
884 |
+0.45% |
10,700 |
| 2025/9/29 |
874 |
900 |
855 |
880 |
-11.91% |
116,700 |
| 2025/9/26 |
990 |
1,000 |
990 |
999 |
-0.70% |
85,600 |
| 2025/9/25 |
1,000 |
1,030 |
980 |
1,006 |
-2.33% |
30,300 |
| 2025/9/24 |
1,025 |
1,034 |
1,015 |
1,030 |
-0.10% |
21,400 |
| 2025/9/22 |
1,058 |
1,058 |
1,031 |
1,031 |
-2.00% |
32,600 |
| 2025/9/19 |
1,076 |
1,076 |
1,049 |
1,052 |
-2.59% |
24,800 |
| 2025/9/18 |
1,087 |
1,087 |
1,071 |
1,080 |
-1.01% |
14,800 |
| 2025/9/17 |
1,085 |
1,095 |
1,085 |
1,091 |
+0.37% |
14,500 |
| 2025/9/16 |
1,080 |
1,096 |
1,080 |
1,087 |
+0.18% |
15,400 |
| 2025/9/12 |
1,075 |
1,088 |
1,074 |
1,085 |
+0.18% |
9,100 |
| 2025/9/11 |
1,065 |
1,097 |
1,064 |
1,083 |
+2.17% |
8,700 |
| 2025/9/10 |
1,109 |
1,109 |
1,050 |
1,060 |
-3.99% |
19,200 |
| 2025/9/9 |
1,122 |
1,127 |
1,104 |
1,104 |
-1.60% |
15,900 |
| 2025/9/8 |
1,130 |
1,134 |
1,111 |
1,122 |
+1.54% |
14,400 |
| 2025/9/5 |
1,125 |
1,127 |
1,101 |
1,105 |
-0.45% |
17,800 |
| 2025/9/4 |
1,083 |
1,111 |
1,083 |
1,110 |
+2.68% |
12,400 |
| 2025/9/3 |
1,071 |
1,090 |
1,060 |
1,081 |
+1.98% |
15,300 |
| 2025/9/2 |
1,045 |
1,060 |
1,036 |
1,060 |
+2.12% |
8,800 |
| 2025/9/1 |
1,028 |
1,048 |
1,015 |
1,038 |
+3.28% |
17,200 |
| 2025/8/29 |
997 |
1,009 |
987 |
1,005 |
+1.01% |
20,900 |
| 2025/8/28 |
981 |
995 |
979 |
995 |
+1.53% |
19,200 |
| 2025/8/27 |
992 |
993 |
980 |
980 |
-1.11% |
17,200 |
| 2025/8/26 |
991 |
991 |
976 |
991 |
+0.10% |
7,100 |
| 2025/8/25 |
989 |
990 |
972 |
990 |
+0.10% |
9,500 |
| 2025/8/22 |
989 |
989 |
987 |
989 |
+0.10% |
5,000 |
| 2025/8/21 |
985 |
989 |
981 |
988 |
+0.20% |
3,100 |
| 2025/8/20 |
985 |
986 |
972 |
986 |
+0.10% |
2,200 |
| 2025/8/19 |
980 |
985 |
970 |
985 |
+0.51% |
7,100 |
| 2025/8/18 |
988 |
989 |
980 |
980 |
-0.81% |
6,900 |
| 2025/8/15 |
985 |
988 |
970 |
988 |
+0.30% |
8,300 |
| 2025/8/14 |
966 |
985 |
966 |
985 |
+1.97% |
3,900 |
| 2025/8/13 |
975 |
977 |
965 |
966 |
-0.92% |
5,500 |
| 2025/8/12 |
977 |
984 |
970 |
975 |
-0.41% |
6,400 |
| 2025/8/8 |
982 |
984 |
979 |
979 |
-0.31% |
4,000 |
| 2025/8/7 |
979 |
982 |
979 |
982 |
+0.31% |
11,600 |
| 2025/8/6 |
979 |
980 |
979 |
979 |
+0.00% |
1,700 |
| 2025/8/5 |
974 |
980 |
970 |
979 |
-0.10% |
5,000 |
| 2025/8/4 |
978 |
980 |
970 |
980 |
+0.20% |
4,400 |
| 2025/8/1 |
973 |
978 |
970 |
978 |
+0.82% |
3,500 |
| 2025/7/31 |
972 |
973 |
970 |
970 |
-0.41% |
1,800 |
| 2025/7/30 |
971 |
974 |
965 |
974 |
+0.93% |
2,700 |
| 2025/7/29 |
965 |
973 |
965 |
965 |
-0.31% |
1,700 |
| 2025/7/28 |
969 |
973 |
962 |
968 |
+0.52% |
6,300 |
| 2025/7/25 |
968 |
968 |
960 |
963 |
+0.31% |
600 |
| 2025/7/24 |
966 |
970 |
960 |
960 |
-0.62% |
2,700 |
| 2025/7/23 |
970 |
971 |
966 |
966 |
-0.41% |
1,700 |
| 2025/7/22 |
970 |
971 |
965 |
970 |
+0.10% |
3,300 |
| 2025/7/18 |
967 |
970 |
960 |
969 |
+0.21% |
4,500 |
| 2025/7/17 |
963 |
967 |
963 |
967 |
+1.79% |
1,800 |
| 2025/7/16 |
958 |
965 |
950 |
950 |
-1.45% |
5,800 |
| 2025/7/15 |
960 |
964 |
959 |
964 |
+0.52% |
4,300 |
| 2025/7/14 |
959 |
960 |
954 |
959 |
+0.52% |
4,400 |
| 2025/7/11 |
960 |
960 |
953 |
954 |
-0.62% |
1,800 |
| 2025/7/10 |
953 |
960 |
953 |
960 |
+0.52% |
1,800 |
| 2025/7/9 |
959 |
960 |
950 |
955 |
-0.42% |
2,800 |
| 2025/7/8 |
950 |
959 |
950 |
959 |
+0.95% |
900 |
| 2025/7/7 |
956 |
956 |
950 |
950 |
-0.42% |
5,400 |
| 2025/7/4 |
958 |
959 |
953 |
954 |
-0.42% |
1,400 |
| 2025/7/3 |
958 |
959 |
953 |
958 |
+0.52% |
3,200 |
| 2025/7/2 |
960 |
960 |
953 |
953 |
+0.00% |
2,200 |
| 2025/7/1 |
959 |
960 |
953 |
953 |
-0.52% |
800 |
| 2025/6/30 |
960 |
960 |
952 |
958 |
-0.10% |
5,200 |
| 2025/6/27 |
958 |
959 |
952 |
959 |
+0.10% |
4,300 |
| 2025/6/26 |
957 |
958 |
952 |
958 |
+0.10% |
1,600 |
| 2025/6/25 |
958 |
958 |
953 |
957 |
-0.10% |
4,700 |
| 2025/6/24 |
959 |
960 |
958 |
958 |
-0.21% |
3,000 |
| 2025/6/23 |
962 |
962 |
954 |
960 |
+0.73% |
4,200 |
| 2025/6/20 |
953 |
960 |
953 |
953 |
-0.73% |
1,700 |
| 2025/6/19 |
953 |
960 |
953 |
960 |
+0.00% |
1,900 |
| 2025/6/18 |
950 |
960 |
950 |
960 |
+1.59% |
3,600 |
| 2025/6/17 |
945 |
945 |
945 |
945 |
+0.00% |
500 |
| 2025/6/16 |
951 |
953 |
945 |
945 |
-0.53% |
4,100 |
| 2025/6/13 |
948 |
950 |
947 |
950 |
+0.11% |
1,400 |
| 2025/6/12 |
949 |
950 |
943 |
949 |
+0.21% |
5,500 |
| 2025/6/11 |
948 |
948 |
945 |
947 |
+0.11% |
6,300 |
| 2025/6/10 |
947 |
947 |
941 |
946 |
+0.85% |
2,800 |
| 2025/6/9 |
946 |
946 |
937 |
938 |
+0.21% |
2,200 |
| 2025/6/6 |
944 |
944 |
936 |
936 |
-1.06% |
2,700 |
| 2025/6/5 |
937 |
947 |
937 |
946 |
+0.96% |
2,900 |
| 2025/6/4 |
935 |
940 |
934 |
937 |
+0.32% |
3,900 |
| 2025/6/3 |
930 |
935 |
928 |
934 |
+0.43% |
2,300 |
| 2025/6/2 |
930 |
936 |
926 |
930 |
+0.32% |
4,600 |
| 2025/5/30 |
931 |
931 |
926 |
927 |
-0.22% |
2,600 |
| 2025/5/29 |
929 |
932 |
929 |
929 |
+0.00% |
2,000 |
| 2025/5/28 |
936 |
936 |
929 |
929 |
-0.54% |
5,900 |
| 2025/5/27 |
930 |
935 |
920 |
934 |
+1.08% |
3,600 |
| 2025/5/26 |
915 |
935 |
910 |
924 |
-0.43% |
4,400 |
| 2025/5/23 |
924 |
935 |
920 |
928 |
+0.32% |
3,500 |
| 2025/5/22 |
931 |
933 |
915 |
925 |
-0.86% |
10,400 |
| 2025/5/21 |
947 |
950 |
931 |
933 |
-1.48% |
8,800 |
| 2025/5/20 |
950 |
955 |
944 |
947 |
+0.00% |
12,300 |
| 2025/5/19 |
944 |
948 |
923 |
947 |
+3.05% |
19,800 |
| 2025/5/16 |
872 |
919 |
870 |
919 |
+6.00% |
67,100 |
| 2025/5/15 |
867 |
867 |
867 |
867 |
+20.92% |
11,400 |
| 2025/5/14 |
717 |
734 |
717 |
717 |
-0.14% |
1,200 |
| 2025/5/13 |
712 |
718 |
707 |
718 |
-0.69% |
2,300 |
| 2025/5/12 |
725 |
725 |
708 |
723 |
-0.28% |
900 |
|