| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/9/14 |
764 |
785 |
748 |
778 |
+3.87% |
224,600 |
| 2026/9/11 |
735 |
758 |
732 |
749 |
-0.13% |
185,600 |
| 2026/9/10 |
748 |
770 |
744 |
750 |
+0.27% |
172,200 |
| 2026/9/9 |
724 |
757 |
712 |
748 |
+3.46% |
334,700 |
| 2026/9/8 |
725 |
732 |
714 |
723 |
-1.23% |
241,200 |
| 2026/9/7 |
738 |
743 |
715 |
732 |
-2.14% |
310,500 |
| 2026/9/4 |
725 |
754 |
721 |
748 |
+3.31% |
253,500 |
| 2026/9/3 |
726 |
739 |
711 |
724 |
+0.14% |
337,300 |
| 2026/9/2 |
755 |
758 |
723 |
723 |
-5.61% |
453,000 |
| 2026/9/1 |
794 |
797 |
760 |
766 |
-3.53% |
432,600 |
| 2026/8/31 |
828 |
831 |
794 |
794 |
-2.46% |
409,900 |
| 2026/8/28 |
831 |
856 |
810 |
814 |
-1.81% |
521,700 |
| 2026/8/27 |
839 |
847 |
821 |
829 |
+6.69% |
706,300 |
| 2026/8/26 |
788 |
796 |
754 |
777 |
-0.89% |
544,800 |
| 2026/8/25 |
805 |
810 |
765 |
784 |
-3.33% |
377,800 |
| 2026/8/24 |
816 |
842 |
809 |
811 |
+1.00% |
457,100 |
| 2026/8/21 |
799 |
806 |
781 |
803 |
+2.16% |
418,900 |
| 2026/8/20 |
769 |
810 |
754 |
786 |
+4.24% |
564,400 |
| 2026/8/19 |
771 |
788 |
732 |
754 |
-2.20% |
474,100 |
| 2026/8/18 |
724 |
780 |
713 |
771 |
+6.64% |
1,449,500 |
| 2026/8/17 |
693 |
723 |
680 |
723 |
+16.05% |
1,954,700 |
| 2026/8/14 |
595 |
647 |
587 |
623 |
+5.95% |
723,500 |
| 2026/8/13 |
594 |
595 |
579 |
588 |
-1.67% |
281,400 |
| 2026/8/12 |
573 |
598 |
569 |
598 |
+5.47% |
329,300 |
| 2026/8/10 |
564 |
578 |
560 |
567 |
-0.18% |
247,400 |
| 2026/8/7 |
556 |
584 |
556 |
568 |
+0.35% |
227,400 |
| 2026/8/6 |
567 |
576 |
555 |
566 |
-1.91% |
126,700 |
| 2026/8/5 |
549 |
578 |
549 |
577 |
+7.05% |
248,200 |
| 2026/8/4 |
545 |
558 |
538 |
539 |
-1.10% |
201,000 |
| 2026/8/3 |
553 |
560 |
533 |
545 |
-2.15% |
192,600 |
| 2026/7/31 |
561 |
566 |
533 |
557 |
-0.54% |
194,700 |
| 2026/7/30 |
567 |
573 |
556 |
560 |
-2.61% |
122,700 |
| 2026/7/29 |
567 |
576 |
550 |
575 |
+3.23% |
147,800 |
| 2026/7/28 |
570 |
578 |
551 |
557 |
-0.71% |
194,800 |
| 2026/7/27 |
521 |
569 |
521 |
561 |
+7.27% |
256,200 |
| 2026/7/24 |
538 |
541 |
516 |
523 |
-2.97% |
119,400 |
| 2026/7/23 |
535 |
546 |
535 |
539 |
+0.56% |
109,100 |
| 2026/7/22 |
556 |
560 |
533 |
536 |
-3.07% |
145,800 |
| 2026/7/21 |
544 |
564 |
541 |
553 |
+3.36% |
206,500 |
| 2026/7/17 |
555 |
560 |
524 |
535 |
-2.01% |
176,800 |
| 2026/7/16 |
547 |
560 |
540 |
546 |
-1.44% |
149,400 |
| 2026/7/15 |
580 |
586 |
548 |
554 |
-4.65% |
231,000 |
| 2026/7/14 |
548 |
589 |
548 |
581 |
+6.41% |
277,200 |
| 2026/7/13 |
552 |
561 |
544 |
546 |
+0.18% |
96,600 |
| 2026/7/10 |
530 |
552 |
529 |
545 |
+3.02% |
120,200 |
| 2026/7/9 |
527 |
537 |
525 |
529 |
-1.49% |
137,500 |
| 2026/7/8 |
559 |
560 |
526 |
537 |
-2.54% |
244,800 |
| 2026/7/7 |
550 |
565 |
542 |
551 |
-1.61% |
234,300 |
| 2026/7/6 |
536 |
561 |
536 |
560 |
+6.46% |
304,200 |
| 2026/7/3 |
515 |
533 |
503 |
526 |
+0.96% |
417,400 |
| 2026/7/2 |
477 |
533 |
477 |
521 |
+15.01% |
1,300,400 |
| 2026/7/1 |
442 |
457 |
437 |
453 |
+0.67% |
168,900 |
| 2026/6/30 |
437 |
455 |
432 |
450 |
+5.88% |
283,400 |
| 2026/6/29 |
418 |
433 |
417 |
425 |
+2.66% |
148,000 |
| 2026/6/26 |
418 |
418 |
406 |
414 |
-0.96% |
215,800 |
| 2026/6/25 |
419 |
429 |
412 |
418 |
-1.65% |
221,800 |
| 2026/6/24 |
445 |
445 |
423 |
425 |
-3.85% |
222,300 |
| 2026/6/23 |
461 |
461 |
439 |
442 |
-5.76% |
283,200 |
| 2026/6/22 |
450 |
472 |
443 |
469 |
+5.87% |
225,600 |
| 2026/6/19 |
474 |
490 |
438 |
443 |
-6.93% |
545,100 |
| 2026/6/18 |
453 |
500 |
449 |
476 |
+6.97% |
583,800 |
| 2026/6/17 |
433 |
449 |
424 |
445 |
+2.77% |
230,600 |
| 2026/6/16 |
424 |
433 |
415 |
433 |
+1.17% |
196,600 |
| 2026/6/15 |
429 |
432 |
422 |
428 |
-0.47% |
195,700 |
| 2026/6/12 |
434 |
438 |
419 |
430 |
-0.92% |
175,800 |
| 2026/6/11 |
436 |
439 |
427 |
434 |
+0.00% |
256,000 |
| 2026/6/10 |
450 |
456 |
432 |
434 |
-2.47% |
289,800 |
| 2026/6/9 |
458 |
467 |
438 |
445 |
-2.63% |
421,700 |
| 2026/6/8 |
475 |
480 |
455 |
457 |
-5.38% |
338,400 |
| 2026/6/5 |
485 |
501 |
479 |
483 |
+1.26% |
237,100 |
| 2026/6/4 |
474 |
484 |
463 |
477 |
-1.04% |
284,700 |
| 2026/6/3 |
501 |
502 |
476 |
482 |
-5.86% |
396,600 |
| 2026/6/2 |
510 |
531 |
498 |
512 |
+0.99% |
494,600 |
| 2026/6/1 |
506 |
517 |
489 |
507 |
+1.81% |
281,600 |
| 2026/5/29 |
492 |
523 |
482 |
498 |
+3.97% |
588,400 |
| 2026/5/28 |
474 |
482 |
460 |
479 |
+1.48% |
284,600 |
| 2026/5/27 |
496 |
504 |
467 |
472 |
-6.72% |
391,300 |
| 2026/5/26 |
505 |
513 |
495 |
506 |
+0.20% |
238,800 |
| 2026/5/25 |
504 |
510 |
488 |
505 |
+0.20% |
489,000 |
| 2026/5/22 |
505 |
517 |
502 |
504 |
-0.40% |
753,400 |
| 2026/5/21 |
555 |
558 |
502 |
506 |
-4.35% |
540,800 |
| 2026/5/20 |
545 |
567 |
525 |
529 |
-1.67% |
425,400 |
| 2026/5/19 |
530 |
561 |
511 |
538 |
+6.53% |
841,900 |
| 2026/5/18 |
526 |
547 |
495 |
505 |
+4.77% |
1,565,900 |
| 2026/5/15 |
466 |
482 |
452 |
482 |
+19.90% |
654,300 |
| 2026/5/14 |
411 |
414 |
400 |
402 |
-2.66% |
339,800 |
| 2026/5/13 |
407 |
418 |
407 |
413 |
+1.47% |
194,700 |
| 2026/5/12 |
416 |
417 |
403 |
407 |
-5.35% |
396,600 |
| 2026/5/11 |
428 |
433 |
417 |
430 |
+2.14% |
333,100 |
| 2026/5/8 |
424 |
430 |
406 |
421 |
-0.71% |
497,900 |
| 2026/5/7 |
384 |
426 |
380 |
424 |
+9.84% |
825,700 |
| 2026/5/1 |
379 |
393 |
375 |
386 |
+0.78% |
349,800 |
| 2026/4/28 |
383 |
388 |
375 |
383 |
-2.05% |
439,600 |
| 2026/4/27 |
391 |
397 |
384 |
391 |
+0.00% |
509,600 |
| 2026/4/24 |
392 |
397 |
390 |
391 |
-2.25% |
383,500 |
| 2026/4/23 |
401 |
404 |
391 |
400 |
-3.15% |
567,600 |
| 2026/4/22 |
406 |
420 |
406 |
413 |
+0.98% |
299,100 |
| 2026/4/21 |
417 |
418 |
401 |
409 |
-2.15% |
378,300 |
| 2026/4/20 |
417 |
427 |
414 |
418 |
+2.20% |
250,200 |
| 2026/4/17 |
410 |
424 |
408 |
409 |
+1.74% |
579,400 |
| 2026/4/16 |
398 |
408 |
395 |
402 |
+1.01% |
897,900 |
| 2026/4/15 |
400 |
402 |
393 |
398 |
+0.76% |
334,200 |
| 2026/4/14 |
393 |
400 |
387 |
395 |
+0.51% |
389,900 |
| 2026/4/13 |
390 |
398 |
385 |
393 |
-1.26% |
374,100 |
| 2026/4/10 |
401 |
404 |
393 |
398 |
-2.45% |
442,000 |
| 2026/4/9 |
424 |
424 |
403 |
408 |
-3.55% |
437,100 |
| 2026/4/8 |
410 |
425 |
401 |
423 |
+4.70% |
405,400 |
| 2026/4/7 |
403 |
406 |
397 |
404 |
+0.25% |
281,700 |
| 2026/4/6 |
401 |
410 |
396 |
403 |
+1.00% |
141,000 |
| 2026/4/3 |
410 |
413 |
396 |
399 |
-1.97% |
468,700 |
| 2026/4/2 |
424 |
424 |
405 |
407 |
-4.24% |
315,200 |
| 2026/4/1 |
421 |
430 |
415 |
425 |
+4.94% |
275,200 |
| 2026/3/30 |
404 |
410 |
394 |
405 |
-3.57% |
302,100 |
| 2026/3/27 |
420 |
423 |
410 |
420 |
+1.45% |
253,900 |
| 2026/3/26 |
427 |
427 |
407 |
414 |
-1.90% |
521,700 |
| 2026/3/25 |
420 |
434 |
411 |
422 |
-0.24% |
315,900 |
| 2026/3/24 |
430 |
430 |
414 |
423 |
+0.95% |
233,800 |
| 2026/3/23 |
426 |
430 |
406 |
419 |
-3.46% |
355,000 |
| 2026/3/19 |
450 |
451 |
432 |
434 |
-6.06% |
464,300 |
| 2026/3/18 |
470 |
471 |
453 |
462 |
-3.35% |
419,900 |
| 2026/3/17 |
487 |
487 |
473 |
478 |
-0.62% |
133,900 |
| 2026/3/16 |
493 |
494 |
481 |
481 |
-3.61% |
215,800 |
| 2026/3/13 |
494 |
506 |
494 |
499 |
-1.96% |
159,000 |
|