| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/8/14 |
2,705 |
2,771 |
2,705 |
2,763 |
+2.30% |
9,500 |
| 2026/8/13 |
2,695 |
2,722 |
2,695 |
2,701 |
+0.48% |
6,200 |
| 2026/8/12 |
2,685 |
2,701 |
2,650 |
2,688 |
+0.45% |
9,700 |
| 2026/8/10 |
2,640 |
2,694 |
2,621 |
2,676 |
+1.71% |
7,000 |
| 2026/8/7 |
2,642 |
2,654 |
2,607 |
2,631 |
-0.27% |
4,000 |
| 2026/8/6 |
2,595 |
2,660 |
2,566 |
2,638 |
+2.85% |
10,500 |
| 2026/8/5 |
2,563 |
2,610 |
2,550 |
2,565 |
-1.65% |
23,800 |
| 2026/8/4 |
2,695 |
2,714 |
2,607 |
2,608 |
-2.50% |
22,400 |
| 2026/8/3 |
2,800 |
2,854 |
2,656 |
2,675 |
+2.61% |
59,800 |
| 2026/7/31 |
2,715 |
2,742 |
2,595 |
2,607 |
-3.84% |
25,500 |
| 2026/7/30 |
2,664 |
2,753 |
2,637 |
2,711 |
+1.76% |
22,600 |
| 2026/7/29 |
2,570 |
2,664 |
2,557 |
2,664 |
+4.63% |
21,400 |
| 2026/7/28 |
2,540 |
2,574 |
2,509 |
2,546 |
+1.84% |
22,200 |
| 2026/7/27 |
2,422 |
2,531 |
2,422 |
2,500 |
+3.35% |
20,900 |
| 2026/7/24 |
2,437 |
2,450 |
2,408 |
2,419 |
-0.74% |
9,300 |
| 2026/7/23 |
2,434 |
2,478 |
2,411 |
2,437 |
+0.62% |
11,600 |
| 2026/7/22 |
2,399 |
2,431 |
2,374 |
2,422 |
+1.21% |
11,500 |
| 2026/7/21 |
2,361 |
2,419 |
2,360 |
2,393 |
+1.36% |
6,300 |
| 2026/7/17 |
2,400 |
2,446 |
2,358 |
2,361 |
-1.62% |
9,300 |
| 2026/7/16 |
2,447 |
2,463 |
2,400 |
2,400 |
-1.48% |
6,800 |
| 2026/7/15 |
2,420 |
2,450 |
2,420 |
2,436 |
+0.91% |
4,800 |
| 2026/7/14 |
2,361 |
2,424 |
2,360 |
2,414 |
+2.29% |
8,200 |
| 2026/7/13 |
2,361 |
2,410 |
2,358 |
2,360 |
-0.34% |
11,200 |
| 2026/7/10 |
2,350 |
2,380 |
2,350 |
2,368 |
+0.72% |
2,500 |
| 2026/7/9 |
2,370 |
2,375 |
2,337 |
2,351 |
-0.42% |
6,300 |
| 2026/7/8 |
2,399 |
2,399 |
2,361 |
2,361 |
-1.58% |
7,000 |
| 2026/7/7 |
2,421 |
2,474 |
2,395 |
2,399 |
-0.87% |
13,500 |
| 2026/7/6 |
2,370 |
2,448 |
2,368 |
2,420 |
+2.41% |
8,100 |
| 2026/7/3 |
2,354 |
2,388 |
2,353 |
2,363 |
-0.13% |
7,900 |
| 2026/7/2 |
2,311 |
2,389 |
2,310 |
2,366 |
+2.38% |
14,400 |
| 2026/7/1 |
2,298 |
2,360 |
2,298 |
2,311 |
+0.83% |
3,500 |
| 2026/6/30 |
2,291 |
2,309 |
2,272 |
2,292 |
+0.09% |
5,900 |
| 2026/6/29 |
2,249 |
2,300 |
2,246 |
2,290 |
+2.37% |
8,000 |
| 2026/6/26 |
2,266 |
2,291 |
2,237 |
2,237 |
-1.58% |
9,300 |
| 2026/6/25 |
2,377 |
2,377 |
2,273 |
2,273 |
-0.18% |
19,500 |
| 2026/6/24 |
2,240 |
2,294 |
2,240 |
2,277 |
+2.20% |
6,100 |
| 2026/6/23 |
2,269 |
2,269 |
2,228 |
2,228 |
-1.85% |
8,600 |
| 2026/6/22 |
2,286 |
2,296 |
2,266 |
2,270 |
-0.70% |
9,500 |
| 2026/6/19 |
2,285 |
2,300 |
2,260 |
2,286 |
+0.44% |
9,000 |
| 2026/6/18 |
2,245 |
2,279 |
2,245 |
2,276 |
+1.38% |
9,200 |
| 2026/6/17 |
2,216 |
2,279 |
2,216 |
2,245 |
+1.31% |
8,500 |
| 2026/6/16 |
2,252 |
2,253 |
2,213 |
2,216 |
-1.69% |
6,200 |
| 2026/6/15 |
2,240 |
2,260 |
2,222 |
2,254 |
+0.62% |
8,700 |
| 2026/6/12 |
2,231 |
2,249 |
2,205 |
2,240 |
+1.31% |
9,100 |
| 2026/6/11 |
2,246 |
2,246 |
2,200 |
2,211 |
-1.56% |
17,500 |
| 2026/6/10 |
2,245 |
2,249 |
2,223 |
2,246 |
+0.04% |
11,700 |
| 2026/6/9 |
2,269 |
2,287 |
2,232 |
2,245 |
-0.36% |
9,700 |
| 2026/6/8 |
2,300 |
2,312 |
2,250 |
2,253 |
-2.97% |
17,900 |
| 2026/6/5 |
2,263 |
2,350 |
2,251 |
2,322 |
+3.11% |
24,300 |
| 2026/6/4 |
2,242 |
2,280 |
2,231 |
2,252 |
+0.31% |
10,800 |
| 2026/6/3 |
2,245 |
2,257 |
2,226 |
2,245 |
-0.31% |
17,900 |
| 2026/6/2 |
2,293 |
2,294 |
2,238 |
2,252 |
-1.44% |
11,700 |
| 2026/6/1 |
2,309 |
2,316 |
2,244 |
2,285 |
-1.04% |
38,600 |
| 2026/5/29 |
2,324 |
2,369 |
2,309 |
2,309 |
-0.43% |
13,000 |
| 2026/5/28 |
2,397 |
2,397 |
2,319 |
2,319 |
-3.25% |
21,000 |
| 2026/5/27 |
2,350 |
2,398 |
2,350 |
2,397 |
+1.61% |
23,500 |
| 2026/5/26 |
2,330 |
2,371 |
2,323 |
2,359 |
+2.17% |
28,700 |
| 2026/5/25 |
2,350 |
2,369 |
2,305 |
2,309 |
-1.11% |
34,500 |
| 2026/5/22 |
2,395 |
2,410 |
2,309 |
2,335 |
-1.18% |
33,600 |
| 2026/5/21 |
2,340 |
2,395 |
2,340 |
2,363 |
+1.29% |
26,000 |
| 2026/5/20 |
2,360 |
2,387 |
2,328 |
2,333 |
-0.93% |
30,800 |
| 2026/5/19 |
2,359 |
2,408 |
2,312 |
2,355 |
-4.00% |
76,700 |
| 2026/5/18 |
2,453 |
2,509 |
2,453 |
2,453 |
-16.93% |
114,500 |
| 2026/5/15 |
3,010 |
3,030 |
2,944 |
2,953 |
+0.17% |
27,800 |
| 2026/5/14 |
2,972 |
2,993 |
2,936 |
2,948 |
-1.37% |
16,700 |
| 2026/5/13 |
3,050 |
3,055 |
2,986 |
2,989 |
-1.52% |
12,200 |
| 2026/5/12 |
3,060 |
3,110 |
3,015 |
3,035 |
-0.33% |
23,000 |
| 2026/5/11 |
3,025 |
3,060 |
3,020 |
3,045 |
+1.33% |
14,300 |
| 2026/5/8 |
2,986 |
3,050 |
2,969 |
3,005 |
+1.11% |
14,200 |
| 2026/5/7 |
2,928 |
2,995 |
2,928 |
2,972 |
+2.20% |
14,600 |
| 2026/5/1 |
2,882 |
2,918 |
2,860 |
2,908 |
-1.99% |
12,000 |
| 2026/4/28 |
2,915 |
2,980 |
2,915 |
2,967 |
+1.44% |
11,800 |
| 2026/4/27 |
2,898 |
2,939 |
2,890 |
2,925 |
+0.69% |
22,000 |
| 2026/4/24 |
2,953 |
2,958 |
2,905 |
2,905 |
-2.88% |
29,200 |
| 2026/4/23 |
2,998 |
3,030 |
2,960 |
2,991 |
+0.27% |
17,800 |
| 2026/4/22 |
2,980 |
3,000 |
2,928 |
2,983 |
+0.37% |
18,700 |
| 2026/4/21 |
3,025 |
3,025 |
2,960 |
2,972 |
-0.93% |
18,700 |
| 2026/4/20 |
3,055 |
3,060 |
2,986 |
3,000 |
-0.99% |
32,200 |
| 2026/4/17 |
3,080 |
3,095 |
2,990 |
3,030 |
-1.94% |
32,100 |
| 2026/4/16 |
3,075 |
3,185 |
3,075 |
3,090 |
+1.15% |
26,500 |
| 2026/4/15 |
3,095 |
3,175 |
3,055 |
3,055 |
-0.49% |
21,200 |
| 2026/4/14 |
3,085 |
3,135 |
3,060 |
3,070 |
+0.16% |
9,900 |
| 2026/4/13 |
3,090 |
3,105 |
3,030 |
3,065 |
-1.61% |
22,000 |
| 2026/4/10 |
3,215 |
3,215 |
3,095 |
3,115 |
-2.96% |
19,800 |
| 2026/4/9 |
3,285 |
3,295 |
3,200 |
3,210 |
-1.68% |
11,800 |
| 2026/4/8 |
3,155 |
3,265 |
3,155 |
3,265 |
+4.65% |
24,000 |
| 2026/4/7 |
3,130 |
3,190 |
3,100 |
3,120 |
-0.16% |
16,900 |
| 2026/4/6 |
3,145 |
3,195 |
3,125 |
3,125 |
-0.64% |
8,600 |
| 2026/4/3 |
3,120 |
3,175 |
3,120 |
3,145 |
+1.45% |
16,300 |
| 2026/4/2 |
3,240 |
3,245 |
3,095 |
3,100 |
-3.12% |
26,900 |
| 2026/4/1 |
3,120 |
3,220 |
3,120 |
3,200 |
-1.69% |
22,700 |
| 2026/3/30 |
3,180 |
3,290 |
3,175 |
3,255 |
-4.55% |
25,700 |
| 2026/3/27 |
3,405 |
3,460 |
3,405 |
3,410 |
-1.45% |
24,100 |
| 2026/3/26 |
3,505 |
3,520 |
3,455 |
3,460 |
-1.28% |
7,800 |
| 2026/3/25 |
3,495 |
3,545 |
3,450 |
3,505 |
+1.89% |
26,000 |
| 2026/3/24 |
3,490 |
3,520 |
3,410 |
3,440 |
+2.69% |
13,300 |
| 2026/3/23 |
3,450 |
3,450 |
3,335 |
3,350 |
-3.87% |
24,100 |
| 2026/3/19 |
3,570 |
3,610 |
3,485 |
3,485 |
-3.73% |
16,800 |
| 2026/3/18 |
3,595 |
3,620 |
3,570 |
3,620 |
+1.26% |
7,400 |
| 2026/3/17 |
3,680 |
3,680 |
3,540 |
3,575 |
-0.56% |
16,700 |
| 2026/3/16 |
3,540 |
3,625 |
3,515 |
3,595 |
+1.27% |
23,200 |
| 2026/3/13 |
3,570 |
3,615 |
3,550 |
3,550 |
-2.34% |
20,900 |
| 2026/3/12 |
3,810 |
3,810 |
3,610 |
3,635 |
-4.72% |
33,000 |
| 2026/3/11 |
3,760 |
3,865 |
3,760 |
3,815 |
+3.25% |
40,500 |
| 2026/3/10 |
3,630 |
3,715 |
3,600 |
3,695 |
+4.23% |
23,200 |
| 2026/3/9 |
3,585 |
3,585 |
3,465 |
3,545 |
-3.93% |
38,700 |
| 2026/3/6 |
3,660 |
3,690 |
3,600 |
3,690 |
+0.82% |
11,800 |
| 2026/3/5 |
3,595 |
3,690 |
3,575 |
3,660 |
+4.42% |
35,100 |
| 2026/3/4 |
3,540 |
3,585 |
3,460 |
3,505 |
-2.77% |
33,200 |
| 2026/3/3 |
3,635 |
3,680 |
3,585 |
3,605 |
-1.10% |
29,300 |
| 2026/3/2 |
3,715 |
3,750 |
3,640 |
3,645 |
-3.70% |
35,400 |
| 2026/2/27 |
3,650 |
3,785 |
3,650 |
3,785 |
+3.70% |
40,300 |
| 2026/2/26 |
3,715 |
3,735 |
3,615 |
3,650 |
-2.01% |
29,900 |
| 2026/2/25 |
3,625 |
3,735 |
3,620 |
3,725 |
+1.92% |
21,100 |
| 2026/2/24 |
3,760 |
3,760 |
3,615 |
3,655 |
-1.88% |
24,300 |
| 2026/2/20 |
3,740 |
3,800 |
3,685 |
3,725 |
-0.53% |
30,100 |
| 2026/2/19 |
3,775 |
3,795 |
3,670 |
3,745 |
-1.45% |
37,900 |
| 2026/2/18 |
3,560 |
3,810 |
3,540 |
3,800 |
+7.04% |
57,100 |
| 2026/2/17 |
3,490 |
3,560 |
3,440 |
3,550 |
+1.72% |
24,200 |
| 2026/2/16 |
3,440 |
3,490 |
3,380 |
3,490 |
+0.87% |
31,300 |
| 2026/2/13 |
3,550 |
3,550 |
3,430 |
3,460 |
-2.54% |
33,600 |
| 2026/2/12 |
3,515 |
3,580 |
3,500 |
3,550 |
+2.31% |
46,100 |
| 2026/2/10 |
3,590 |
3,635 |
3,470 |
3,470 |
-5.83% |
76,600 |
|
