| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/10 |
344 |
349 |
320 |
321 |
-8.81% |
614,900 |
| 2025/12/9 |
340 |
405 |
336 |
352 |
+1.44% |
2,746,500 |
| 2025/12/8 |
325 |
358 |
325 |
347 |
+6.77% |
693,100 |
| 2025/12/5 |
331 |
365 |
315 |
325 |
-3.85% |
922,000 |
| 2025/12/4 |
328 |
368 |
327 |
338 |
+3.68% |
1,141,600 |
| 2025/12/3 |
334 |
336 |
318 |
326 |
-3.83% |
332,500 |
| 2025/12/2 |
363 |
440 |
327 |
339 |
-6.61% |
3,461,500 |
| 2025/12/1 |
391 |
407 |
352 |
363 |
-20.22% |
3,591,400 |
| 2025/11/28 |
455 |
455 |
455 |
455 |
-18.02% |
16,500 |
| 2025/11/27 |
555 |
555 |
555 |
555 |
-21.28% |
38,200 |
| 2025/11/26 |
705 |
705 |
705 |
705 |
+16.53% |
745,900 |
| 2025/11/25 |
605 |
605 |
605 |
605 |
+19.80% |
111,500 |
| 2025/11/21 |
449 |
505 |
378 |
505 |
+18.82% |
2,031,600 |
| 2025/11/20 |
425 |
425 |
425 |
425 |
+23.19% |
37,900 |
| 2025/11/19 |
278 |
345 |
270 |
345 |
+30.19% |
4,552,600 |
| 2025/11/18 |
252 |
280 |
252 |
265 |
+6.00% |
90,300 |
| 2025/11/17 |
260 |
260 |
250 |
250 |
-3.47% |
9,600 |
| 2025/11/14 |
269 |
269 |
259 |
259 |
-1.52% |
8,100 |
| 2025/11/13 |
263 |
265 |
261 |
263 |
+0.00% |
3,200 |
| 2025/11/12 |
265 |
265 |
262 |
263 |
+0.38% |
800 |
| 2025/11/11 |
263 |
263 |
261 |
262 |
-0.38% |
2,700 |
| 2025/11/10 |
269 |
269 |
261 |
263 |
+0.00% |
5,000 |
| 2025/11/7 |
275 |
275 |
263 |
263 |
-4.36% |
4,900 |
| 2025/11/6 |
260 |
275 |
260 |
275 |
+5.77% |
11,800 |
| 2025/11/5 |
260 |
276 |
253 |
260 |
+0.00% |
69,700 |
| 2025/11/4 |
258 |
262 |
258 |
260 |
+0.78% |
43,400 |
| 2025/10/31 |
257 |
263 |
256 |
258 |
+0.78% |
5,900 |
| 2025/10/30 |
257 |
260 |
255 |
256 |
-0.39% |
20,300 |
| 2025/10/29 |
264 |
264 |
257 |
257 |
-2.65% |
30,600 |
| 2025/10/28 |
264 |
264 |
262 |
264 |
-0.75% |
3,900 |
| 2025/10/27 |
271 |
271 |
262 |
266 |
-1.48% |
10,000 |
| 2025/10/24 |
269 |
274 |
269 |
270 |
+0.00% |
6,600 |
| 2025/10/23 |
270 |
275 |
270 |
270 |
-0.74% |
14,000 |
| 2025/10/22 |
272 |
273 |
270 |
272 |
+0.00% |
2,300 |
| 2025/10/21 |
273 |
275 |
272 |
272 |
+0.00% |
2,600 |
| 2025/10/20 |
274 |
274 |
269 |
272 |
+0.37% |
11,300 |
| 2025/10/17 |
277 |
277 |
269 |
271 |
-1.45% |
8,200 |
| 2025/10/16 |
275 |
276 |
275 |
275 |
-0.36% |
1,100 |
| 2025/10/15 |
272 |
276 |
272 |
276 |
+1.85% |
3,600 |
| 2025/10/14 |
279 |
280 |
269 |
271 |
-3.56% |
14,600 |
| 2025/10/10 |
286 |
304 |
279 |
281 |
+1.08% |
56,600 |
| 2025/10/9 |
283 |
283 |
278 |
278 |
-1.42% |
8,300 |
| 2025/10/8 |
284 |
287 |
282 |
282 |
-0.35% |
5,800 |
| 2025/10/7 |
282 |
285 |
282 |
283 |
+0.35% |
5,100 |
| 2025/10/6 |
286 |
286 |
282 |
282 |
+0.36% |
4,900 |
| 2025/10/3 |
283 |
284 |
279 |
281 |
-1.06% |
7,500 |
| 2025/10/2 |
287 |
287 |
284 |
284 |
-0.70% |
1,600 |
| 2025/10/1 |
290 |
290 |
285 |
286 |
-1.38% |
8,500 |
| 2025/9/30 |
293 |
293 |
289 |
290 |
-0.68% |
2,900 |
| 2025/9/29 |
289 |
292 |
289 |
292 |
+1.04% |
11,200 |
| 2025/9/26 |
288 |
289 |
285 |
289 |
-0.69% |
3,900 |
| 2025/9/25 |
289 |
291 |
286 |
291 |
+0.34% |
2,600 |
| 2025/9/24 |
292 |
292 |
287 |
290 |
-0.34% |
8,000 |
| 2025/9/22 |
292 |
292 |
290 |
291 |
+0.34% |
8,000 |
| 2025/9/19 |
289 |
292 |
289 |
290 |
+1.05% |
8,000 |
| 2025/9/18 |
296 |
296 |
282 |
287 |
-2.05% |
36,600 |
| 2025/9/17 |
299 |
300 |
288 |
293 |
-2.66% |
19,900 |
| 2025/9/16 |
302 |
302 |
298 |
301 |
+0.00% |
4,000 |
| 2025/9/12 |
302 |
302 |
295 |
301 |
+0.00% |
10,000 |
| 2025/9/11 |
299 |
302 |
299 |
301 |
+0.33% |
2,400 |
| 2025/9/10 |
303 |
307 |
300 |
300 |
-1.32% |
7,200 |
| 2025/9/9 |
309 |
313 |
304 |
304 |
+0.00% |
10,400 |
| 2025/9/8 |
305 |
305 |
302 |
304 |
-0.33% |
2,000 |
| 2025/9/5 |
304 |
305 |
303 |
305 |
+0.33% |
7,700 |
| 2025/9/4 |
303 |
305 |
301 |
304 |
+1.00% |
6,400 |
| 2025/9/3 |
299 |
302 |
297 |
301 |
+2.03% |
4,200 |
| 2025/9/2 |
299 |
299 |
292 |
295 |
-1.34% |
7,400 |
| 2025/9/1 |
292 |
299 |
292 |
299 |
+0.00% |
2,800 |
| 2025/8/29 |
298 |
300 |
295 |
299 |
-0.33% |
8,200 |
| 2025/8/28 |
300 |
300 |
300 |
300 |
-0.66% |
300 |
| 2025/8/27 |
302 |
302 |
298 |
302 |
+0.00% |
3,000 |
| 2025/8/26 |
305 |
305 |
300 |
302 |
+0.00% |
4,000 |
| 2025/8/25 |
300 |
304 |
300 |
302 |
+0.67% |
7,600 |
| 2025/8/22 |
302 |
305 |
299 |
300 |
+0.00% |
2,800 |
| 2025/8/21 |
301 |
303 |
300 |
300 |
-0.66% |
3,100 |
| 2025/8/20 |
304 |
307 |
301 |
302 |
-1.95% |
4,300 |
| 2025/8/19 |
303 |
313 |
299 |
308 |
+1.65% |
14,800 |
| 2025/8/18 |
295 |
305 |
292 |
303 |
+2.71% |
8,600 |
| 2025/8/15 |
300 |
302 |
294 |
295 |
-1.01% |
18,100 |
| 2025/8/14 |
300 |
300 |
298 |
298 |
-0.67% |
7,000 |
| 2025/8/13 |
304 |
304 |
300 |
300 |
-1.32% |
9,700 |
| 2025/8/12 |
288 |
304 |
288 |
304 |
+3.40% |
22,700 |
| 2025/8/8 |
293 |
294 |
292 |
294 |
+0.00% |
2,200 |
| 2025/8/7 |
294 |
296 |
293 |
294 |
-0.34% |
2,400 |
| 2025/8/6 |
295 |
295 |
295 |
295 |
-0.67% |
800 |
| 2025/8/5 |
295 |
297 |
294 |
297 |
+0.68% |
1,400 |
| 2025/8/4 |
294 |
298 |
292 |
295 |
-1.67% |
6,600 |
| 2025/8/1 |
300 |
302 |
298 |
300 |
-0.33% |
1,600 |
| 2025/7/31 |
300 |
306 |
300 |
301 |
+0.67% |
4,400 |
| 2025/7/30 |
300 |
303 |
299 |
299 |
-0.99% |
700 |
| 2025/7/29 |
297 |
306 |
295 |
302 |
+1.00% |
7,000 |
| 2025/7/28 |
293 |
299 |
293 |
299 |
+1.70% |
1,100 |
| 2025/7/25 |
293 |
298 |
293 |
294 |
+0.34% |
4,800 |
| 2025/7/24 |
296 |
296 |
293 |
293 |
+0.00% |
2,900 |
| 2025/7/23 |
294 |
297 |
292 |
293 |
-0.34% |
2,900 |
| 2025/7/22 |
295 |
299 |
293 |
294 |
+0.34% |
10,900 |
| 2025/7/18 |
300 |
300 |
292 |
293 |
-2.98% |
4,300 |
| 2025/7/17 |
299 |
302 |
299 |
302 |
+1.00% |
1,000 |
| 2025/7/16 |
304 |
304 |
292 |
299 |
-0.99% |
9,400 |
| 2025/7/15 |
303 |
305 |
302 |
302 |
-0.33% |
7,100 |
| 2025/7/14 |
302 |
303 |
297 |
303 |
+0.33% |
4,200 |
| 2025/7/11 |
305 |
306 |
302 |
302 |
-0.66% |
2,300 |
| 2025/7/10 |
302 |
304 |
301 |
304 |
+0.66% |
3,100 |
| 2025/7/9 |
297 |
302 |
297 |
302 |
+2.03% |
4,200 |
| 2025/7/8 |
288 |
296 |
288 |
296 |
+0.00% |
1,800 |
| 2025/7/7 |
291 |
298 |
283 |
296 |
+1.72% |
9,700 |
| 2025/7/4 |
286 |
292 |
286 |
291 |
-0.34% |
10,800 |
| 2025/7/3 |
295 |
298 |
292 |
292 |
-0.34% |
5,100 |
| 2025/7/2 |
293 |
294 |
293 |
293 |
-1.01% |
2,400 |
| 2025/7/1 |
296 |
302 |
295 |
296 |
+0.00% |
4,500 |
| 2025/6/30 |
294 |
298 |
294 |
296 |
+0.00% |
2,800 |
| 2025/6/27 |
295 |
296 |
291 |
296 |
+0.34% |
3,400 |
| 2025/6/26 |
291 |
295 |
291 |
295 |
+1.37% |
2,200 |
| 2025/6/25 |
293 |
295 |
291 |
291 |
-2.35% |
4,800 |
| 2025/6/24 |
294 |
298 |
292 |
298 |
+1.36% |
6,400 |
| 2025/6/23 |
302 |
302 |
280 |
294 |
-2.00% |
22,300 |
| 2025/6/20 |
302 |
305 |
295 |
300 |
-1.32% |
14,200 |
| 2025/6/19 |
305 |
307 |
303 |
304 |
-1.30% |
3,300 |
| 2025/6/18 |
307 |
308 |
301 |
308 |
+0.33% |
8,300 |
| 2025/6/17 |
302 |
307 |
300 |
307 |
+1.66% |
4,900 |
| 2025/6/16 |
299 |
303 |
296 |
302 |
+1.34% |
5,100 |
| 2025/6/13 |
298 |
299 |
298 |
298 |
-1.32% |
3,700 |
| 2025/6/12 |
300 |
304 |
300 |
302 |
-0.66% |
1,600 |
|