| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/8/14 |
1,598 |
1,599 |
1,548 |
1,588 |
-0.63% |
4,900 |
| 2026/8/13 |
1,568 |
1,620 |
1,568 |
1,598 |
+3.10% |
4,000 |
| 2026/8/12 |
1,521 |
1,550 |
1,521 |
1,550 |
+1.97% |
3,900 |
| 2026/8/10 |
1,516 |
1,520 |
1,515 |
1,520 |
-0.07% |
700 |
| 2026/8/7 |
1,512 |
1,521 |
1,512 |
1,521 |
-0.59% |
600 |
| 2026/8/6 |
1,511 |
1,530 |
1,510 |
1,530 |
+1.12% |
500 |
| 2026/8/5 |
1,522 |
1,522 |
1,511 |
1,513 |
+0.07% |
700 |
| 2026/8/4 |
1,512 |
1,512 |
1,512 |
1,512 |
+0.00% |
700 |
| 2026/8/3 |
1,512 |
1,512 |
1,512 |
1,512 |
+0.00% |
300 |
| 2026/7/31 |
1,534 |
1,534 |
1,512 |
1,512 |
-1.24% |
300 |
| 2026/7/30 |
1,513 |
1,531 |
1,513 |
1,531 |
-0.33% |
500 |
| 2026/7/29 |
1,538 |
1,538 |
1,512 |
1,536 |
-0.13% |
600 |
| 2026/7/28 |
1,502 |
1,540 |
1,500 |
1,538 |
-0.26% |
11,100 |
| 2026/7/27 |
1,542 |
1,542 |
1,542 |
1,542 |
-0.13% |
600 |
| 2026/7/24 |
1,515 |
1,544 |
1,500 |
1,544 |
-0.06% |
2,100 |
| 2026/7/23 |
1,545 |
1,545 |
1,545 |
1,545 |
+0.00% |
100 |
| 2026/7/22 |
1,544 |
1,545 |
1,507 |
1,545 |
-0.13% |
400 |
| 2026/7/21 |
1,535 |
1,549 |
1,511 |
1,547 |
+1.91% |
1,500 |
| 2026/7/17 |
1,560 |
1,560 |
1,500 |
1,518 |
-2.63% |
2,900 |
| 2026/7/16 |
1,517 |
1,559 |
1,507 |
1,559 |
+0.13% |
2,000 |
| 2026/7/15 |
1,583 |
1,583 |
1,557 |
1,557 |
+0.00% |
600 |
| 2026/7/14 |
1,559 |
1,559 |
1,557 |
1,557 |
-0.13% |
300 |
| 2026/7/13 |
1,512 |
1,599 |
1,512 |
1,559 |
+3.04% |
2,900 |
| 2026/7/10 |
1,513 |
1,513 |
1,513 |
1,513 |
-2.39% |
100 |
| 2026/7/9 |
1,550 |
1,559 |
1,550 |
1,550 |
-0.58% |
600 |
| 2026/7/8 |
1,560 |
1,560 |
1,559 |
1,559 |
+0.65% |
200 |
| 2026/7/7 |
1,505 |
1,549 |
1,505 |
1,549 |
+0.32% |
500 |
| 2026/7/6 |
1,619 |
1,619 |
1,544 |
1,544 |
-0.39% |
5,300 |
| 2026/7/3 |
1,550 |
1,550 |
1,550 |
1,550 |
+0.00% |
700 |
| 2026/7/2 |
1,570 |
1,570 |
1,510 |
1,550 |
+1.31% |
6,400 |
| 2026/7/1 |
1,521 |
1,530 |
1,510 |
1,530 |
+0.07% |
3,200 |
| 2026/6/30 |
1,550 |
1,550 |
1,500 |
1,529 |
-0.71% |
1,800 |
| 2026/6/29 |
1,498 |
1,550 |
1,498 |
1,540 |
+3.84% |
1,200 |
| 2026/6/26 |
1,489 |
1,489 |
1,483 |
1,483 |
+1.58% |
1,200 |
| 2026/6/25 |
1,465 |
1,489 |
1,459 |
1,460 |
-0.68% |
1,300 |
| 2026/6/24 |
1,458 |
1,485 |
1,455 |
1,470 |
+0.68% |
600 |
| 2026/6/23 |
1,471 |
1,494 |
1,460 |
1,460 |
-2.34% |
1,700 |
| 2026/6/22 |
1,495 |
1,495 |
1,480 |
1,495 |
+0.00% |
1,700 |
| 2026/6/19 |
1,484 |
1,495 |
1,481 |
1,495 |
-0.13% |
300 |
| 2026/6/18 |
1,499 |
1,500 |
1,473 |
1,497 |
+0.81% |
400 |
| 2026/6/17 |
1,494 |
1,499 |
1,464 |
1,485 |
-0.40% |
1,800 |
| 2026/6/16 |
1,497 |
1,497 |
1,470 |
1,491 |
-0.33% |
1,500 |
| 2026/6/15 |
1,497 |
1,497 |
1,485 |
1,496 |
-0.07% |
2,800 |
| 2026/6/12 |
1,490 |
1,497 |
1,490 |
1,497 |
+0.81% |
1,600 |
| 2026/6/11 |
1,474 |
1,485 |
1,474 |
1,485 |
+2.06% |
3,100 |
| 2026/6/10 |
1,475 |
1,480 |
1,455 |
1,455 |
-0.75% |
3,300 |
| 2026/6/9 |
1,500 |
1,500 |
1,466 |
1,466 |
-2.27% |
3,800 |
| 2026/6/8 |
1,508 |
1,508 |
1,480 |
1,500 |
-0.60% |
1,200 |
| 2026/6/5 |
1,489 |
1,509 |
1,478 |
1,509 |
+0.67% |
800 |
| 2026/6/4 |
1,498 |
1,500 |
1,475 |
1,499 |
+0.27% |
400 |
| 2026/6/3 |
1,487 |
1,499 |
1,470 |
1,495 |
-0.53% |
8,300 |
| 2026/5/29 |
1,475 |
1,505 |
1,473 |
1,503 |
+1.42% |
800 |
| 2026/5/28 |
1,498 |
1,498 |
1,482 |
1,482 |
-1.07% |
300 |
| 2026/5/27 |
1,511 |
1,511 |
1,487 |
1,498 |
-0.79% |
3,600 |
| 2026/5/26 |
1,514 |
1,557 |
1,510 |
1,510 |
-0.26% |
1,500 |
| 2026/5/25 |
1,537 |
1,538 |
1,514 |
1,514 |
-1.50% |
1,000 |
| 2026/5/22 |
1,535 |
1,537 |
1,496 |
1,537 |
+0.13% |
2,000 |
| 2026/5/21 |
1,514 |
1,535 |
1,475 |
1,535 |
+2.20% |
1,500 |
| 2026/5/20 |
1,507 |
1,507 |
1,472 |
1,502 |
-0.13% |
1,000 |
| 2026/5/19 |
1,517 |
1,517 |
1,460 |
1,504 |
-0.86% |
1,000 |
| 2026/5/18 |
1,511 |
1,518 |
1,470 |
1,517 |
-0.52% |
3,000 |
| 2026/5/15 |
1,510 |
1,549 |
1,509 |
1,525 |
+0.99% |
1,900 |
| 2026/5/14 |
1,535 |
1,536 |
1,510 |
1,510 |
-1.63% |
1,200 |
| 2026/5/13 |
1,545 |
1,545 |
1,535 |
1,535 |
+0.00% |
600 |
| 2026/5/12 |
1,535 |
1,535 |
1,535 |
1,535 |
+0.07% |
300 |
| 2026/5/11 |
1,541 |
1,554 |
1,533 |
1,534 |
-0.45% |
2,700 |
| 2026/5/8 |
1,539 |
1,541 |
1,539 |
1,541 |
-1.72% |
200 |
| 2026/5/7 |
1,565 |
1,568 |
1,565 |
1,568 |
+1.82% |
500 |
| 2026/5/1 |
1,566 |
1,566 |
1,540 |
1,540 |
-0.65% |
200 |
| 2026/4/28 |
1,546 |
1,550 |
1,546 |
1,550 |
+0.32% |
1,400 |
| 2026/4/27 |
1,581 |
1,581 |
1,544 |
1,545 |
-2.46% |
500 |
| 2026/4/24 |
1,584 |
1,584 |
1,584 |
1,584 |
+1.86% |
500 |
| 2026/4/22 |
1,558 |
1,558 |
1,555 |
1,555 |
-0.19% |
800 |
| 2026/4/21 |
1,553 |
1,565 |
1,550 |
1,558 |
-0.89% |
1,700 |
| 2026/4/20 |
1,581 |
1,581 |
1,572 |
1,572 |
-0.57% |
600 |
| 2026/4/17 |
1,585 |
1,585 |
1,581 |
1,581 |
-1.74% |
600 |
| 2026/4/16 |
1,585 |
1,609 |
1,585 |
1,609 |
+0.56% |
800 |
| 2026/4/15 |
1,571 |
1,611 |
1,571 |
1,600 |
+1.85% |
1,300 |
| 2026/4/14 |
1,578 |
1,580 |
1,571 |
1,571 |
+0.58% |
400 |
| 2026/4/13 |
1,558 |
1,562 |
1,558 |
1,562 |
-0.83% |
800 |
| 2026/4/10 |
1,580 |
1,580 |
1,565 |
1,575 |
-2.30% |
300 |
| 2026/4/8 |
1,577 |
1,612 |
1,577 |
1,612 |
+1.07% |
500 |
| 2026/4/7 |
1,588 |
1,604 |
1,572 |
1,595 |
+0.44% |
1,700 |
| 2026/4/6 |
1,588 |
1,588 |
1,588 |
1,588 |
+0.44% |
200 |
| 2026/4/3 |
1,580 |
1,581 |
1,563 |
1,581 |
-0.38% |
1,000 |
| 2026/4/2 |
1,613 |
1,613 |
1,587 |
1,587 |
-1.67% |
200 |
| 2026/4/1 |
1,585 |
1,619 |
1,563 |
1,614 |
+2.28% |
600 |
| 2026/3/30 |
1,515 |
1,578 |
1,515 |
1,578 |
-1.87% |
1,100 |
| 2026/3/27 |
1,589 |
1,610 |
1,589 |
1,608 |
-0.43% |
500 |
| 2026/3/26 |
1,577 |
1,661 |
1,577 |
1,615 |
+2.41% |
2,300 |
| 2026/3/25 |
1,574 |
1,609 |
1,574 |
1,577 |
+0.19% |
300 |
| 2026/3/24 |
1,585 |
1,600 |
1,573 |
1,574 |
+0.77% |
2,700 |
| 2026/3/23 |
1,552 |
1,592 |
1,552 |
1,562 |
-2.38% |
5,200 |
| 2026/3/19 |
1,600 |
1,610 |
1,600 |
1,600 |
-1.23% |
600 |
| 2026/3/18 |
1,609 |
1,620 |
1,609 |
1,620 |
+1.82% |
1,000 |
| 2026/3/17 |
1,610 |
1,610 |
1,591 |
1,591 |
-1.55% |
200 |
| 2026/3/16 |
1,621 |
1,621 |
1,575 |
1,616 |
+1.06% |
2,900 |
| 2026/3/13 |
1,601 |
1,619 |
1,560 |
1,599 |
-0.56% |
1,800 |
| 2026/3/12 |
1,610 |
1,610 |
1,608 |
1,608 |
-0.12% |
300 |
| 2026/3/11 |
1,619 |
1,619 |
1,605 |
1,610 |
+0.25% |
600 |
| 2026/3/10 |
1,622 |
1,622 |
1,606 |
1,606 |
-0.80% |
400 |
| 2026/3/9 |
1,602 |
1,621 |
1,580 |
1,619 |
-0.12% |
4,600 |
| 2026/3/6 |
1,624 |
1,624 |
1,607 |
1,621 |
-0.18% |
900 |
| 2026/3/5 |
1,625 |
1,650 |
1,622 |
1,624 |
+0.25% |
2,100 |
| 2026/3/4 |
1,600 |
1,641 |
1,600 |
1,620 |
-0.06% |
2,800 |
| 2026/3/3 |
1,615 |
1,621 |
1,610 |
1,621 |
+0.37% |
1,200 |
| 2026/3/2 |
1,613 |
1,616 |
1,613 |
1,615 |
-0.37% |
400 |
| 2026/2/27 |
1,612 |
1,622 |
1,611 |
1,621 |
+0.56% |
800 |
| 2026/2/26 |
1,620 |
1,621 |
1,612 |
1,612 |
-0.06% |
1,900 |
| 2026/2/25 |
1,639 |
1,639 |
1,613 |
1,613 |
-0.98% |
1,100 |
| 2026/2/24 |
1,625 |
1,629 |
1,617 |
1,629 |
+0.49% |
1,900 |
| 2026/2/20 |
1,617 |
1,626 |
1,617 |
1,621 |
-0.18% |
1,400 |
| 2026/2/19 |
1,633 |
1,633 |
1,615 |
1,624 |
+0.12% |
600 |
| 2026/2/18 |
1,607 |
1,623 |
1,607 |
1,622 |
-0.06% |
1,600 |
| 2026/2/17 |
1,630 |
1,630 |
1,623 |
1,623 |
-0.43% |
600 |
| 2026/2/16 |
1,642 |
1,642 |
1,620 |
1,630 |
-0.61% |
3,500 |
| 2026/2/13 |
1,669 |
1,669 |
1,640 |
1,640 |
-1.74% |
600 |
| 2026/2/12 |
1,673 |
1,675 |
1,660 |
1,669 |
-0.18% |
3,900 |
| 2026/2/10 |
1,611 |
1,672 |
1,611 |
1,672 |
+3.85% |
3,000 |
| 2026/2/9 |
1,608 |
1,619 |
1,591 |
1,610 |
-0.92% |
5,500 |
| 2026/2/6 |
1,605 |
1,625 |
1,605 |
1,625 |
+0.37% |
700 |
| 2026/2/5 |
1,620 |
1,620 |
1,605 |
1,619 |
-0.12% |
1,100 |
| 2026/2/3 |
1,618 |
1,621 |
1,613 |
1,621 |
+0.50% |
600 |
|