| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/8/14 |
1,154 |
1,233 |
1,128 |
1,233 |
+4.85% |
24,900 |
| 2026/8/13 |
1,129 |
1,193 |
1,102 |
1,176 |
+3.43% |
33,400 |
| 2026/8/12 |
1,102 |
1,160 |
1,065 |
1,137 |
+2.43% |
17,300 |
| 2026/8/10 |
1,051 |
1,115 |
1,051 |
1,110 |
+4.72% |
11,300 |
| 2026/8/7 |
1,058 |
1,066 |
1,025 |
1,060 |
-0.66% |
5,400 |
| 2026/8/6 |
996 |
1,080 |
996 |
1,067 |
+5.64% |
17,300 |
| 2026/8/5 |
1,017 |
1,035 |
1,000 |
1,010 |
-1.46% |
8,000 |
| 2026/8/4 |
1,016 |
1,058 |
1,004 |
1,025 |
+0.00% |
8,100 |
| 2026/8/3 |
991 |
1,026 |
990 |
1,025 |
+3.43% |
14,800 |
| 2026/7/31 |
1,004 |
1,065 |
990 |
991 |
+0.10% |
19,400 |
| 2026/7/30 |
1,056 |
1,090 |
990 |
990 |
-8.84% |
14,900 |
| 2026/7/29 |
1,022 |
1,097 |
973 |
1,086 |
+6.26% |
38,400 |
| 2026/7/28 |
995 |
1,100 |
995 |
1,022 |
+2.30% |
53,100 |
| 2026/7/27 |
1,006 |
1,052 |
962 |
999 |
-2.54% |
39,500 |
| 2026/7/24 |
1,023 |
1,115 |
964 |
1,025 |
-5.36% |
45,000 |
| 2026/7/23 |
1,196 |
1,196 |
1,062 |
1,083 |
-11.66% |
101,100 |
| 2026/7/22 |
1,097 |
1,243 |
1,042 |
1,226 |
+12.79% |
316,100 |
| 2026/7/21 |
916 |
1,087 |
904 |
1,087 |
+16.01% |
145,100 |
| 2026/7/17 |
963 |
967 |
927 |
937 |
-4.19% |
49,000 |
| 2026/7/16 |
930 |
978 |
902 |
978 |
+10.01% |
248,300 |
| 2026/7/15 |
889 |
889 |
889 |
889 |
+20.30% |
5,700 |
| 2026/7/14 |
740 |
760 |
715 |
739 |
+2.92% |
36,400 |
| 2026/7/13 |
680 |
735 |
680 |
718 |
+6.21% |
17,000 |
| 2026/7/10 |
658 |
676 |
658 |
676 |
+2.74% |
10,200 |
| 2026/7/9 |
664 |
671 |
657 |
658 |
+0.00% |
7,600 |
| 2026/7/8 |
658 |
658 |
650 |
658 |
+0.15% |
3,400 |
| 2026/7/7 |
647 |
657 |
626 |
657 |
+1.70% |
8,300 |
| 2026/7/6 |
648 |
652 |
646 |
646 |
-1.07% |
3,300 |
| 2026/7/3 |
655 |
655 |
651 |
653 |
+0.00% |
1,700 |
| 2026/7/2 |
642 |
653 |
642 |
653 |
+2.03% |
1,000 |
| 2026/7/1 |
664 |
664 |
630 |
640 |
-3.76% |
1,800 |
| 2026/6/30 |
635 |
665 |
620 |
665 |
+3.91% |
5,200 |
| 2026/6/29 |
610 |
640 |
605 |
640 |
+6.67% |
8,000 |
| 2026/6/26 |
615 |
615 |
600 |
600 |
-2.44% |
11,300 |
| 2026/6/25 |
620 |
620 |
612 |
615 |
-0.81% |
3,800 |
| 2026/6/24 |
611 |
620 |
605 |
620 |
+1.64% |
4,700 |
| 2026/6/23 |
615 |
616 |
603 |
610 |
-2.40% |
6,400 |
| 2026/6/22 |
622 |
632 |
610 |
625 |
+0.48% |
5,500 |
| 2026/6/19 |
632 |
634 |
620 |
622 |
-1.58% |
3,200 |
| 2026/6/18 |
632 |
636 |
632 |
632 |
+0.00% |
1,000 |
| 2026/6/17 |
630 |
634 |
627 |
632 |
+0.80% |
1,600 |
| 2026/6/16 |
632 |
637 |
627 |
627 |
-0.79% |
1,900 |
| 2026/6/15 |
636 |
636 |
632 |
632 |
-0.47% |
1,700 |
| 2026/6/12 |
633 |
639 |
631 |
635 |
+0.32% |
1,300 |
| 2026/6/11 |
634 |
640 |
630 |
633 |
-1.71% |
1,300 |
| 2026/6/10 |
642 |
646 |
630 |
644 |
+0.31% |
4,500 |
| 2026/6/9 |
647 |
647 |
630 |
642 |
-0.93% |
1,300 |
| 2026/6/8 |
635 |
648 |
608 |
648 |
+0.47% |
8,200 |
| 2026/6/5 |
646 |
656 |
641 |
645 |
-0.77% |
2,300 |
| 2026/6/4 |
661 |
661 |
648 |
650 |
-1.66% |
3,800 |
| 2026/6/3 |
667 |
673 |
650 |
661 |
-2.36% |
4,400 |
| 2026/6/2 |
677 |
677 |
666 |
677 |
-0.29% |
3,100 |
| 2026/6/1 |
664 |
684 |
664 |
679 |
+1.34% |
11,000 |
| 2026/5/29 |
668 |
675 |
662 |
670 |
+0.00% |
3,000 |
| 2026/5/28 |
639 |
674 |
629 |
670 |
+4.36% |
11,100 |
| 2026/5/27 |
656 |
656 |
641 |
642 |
-3.60% |
13,200 |
| 2026/5/26 |
689 |
689 |
656 |
666 |
-4.17% |
6,500 |
| 2026/5/25 |
701 |
714 |
694 |
695 |
-2.93% |
5,000 |
| 2026/5/22 |
723 |
723 |
708 |
716 |
-0.97% |
4,900 |
| 2026/5/21 |
719 |
731 |
710 |
723 |
-1.50% |
6,300 |
| 2026/5/20 |
735 |
735 |
706 |
734 |
+0.41% |
12,400 |
| 2026/5/19 |
736 |
747 |
731 |
731 |
-0.68% |
7,200 |
| 2026/5/18 |
733 |
749 |
728 |
736 |
+0.14% |
6,300 |
| 2026/5/15 |
742 |
742 |
725 |
735 |
+0.96% |
5,500 |
| 2026/5/14 |
730 |
730 |
725 |
728 |
+0.69% |
2,700 |
| 2026/5/13 |
773 |
773 |
722 |
723 |
-4.74% |
8,300 |
| 2026/5/12 |
727 |
759 |
727 |
759 |
+4.40% |
4,400 |
| 2026/5/11 |
724 |
739 |
721 |
727 |
-1.62% |
7,700 |
| 2026/5/8 |
760 |
760 |
729 |
739 |
-2.64% |
12,700 |
| 2026/5/7 |
713 |
786 |
712 |
759 |
+7.51% |
34,200 |
| 2026/5/1 |
707 |
711 |
700 |
706 |
-2.62% |
8,700 |
| 2026/4/28 |
746 |
746 |
707 |
725 |
-4.73% |
9,800 |
| 2026/4/27 |
769 |
769 |
736 |
761 |
-1.04% |
14,700 |
| 2026/4/24 |
792 |
799 |
747 |
769 |
-1.28% |
23,900 |
| 2026/4/23 |
800 |
804 |
770 |
779 |
-7.48% |
46,900 |
| 2026/4/22 |
943 |
980 |
803 |
842 |
-10.71% |
140,400 |
| 2026/4/21 |
831 |
943 |
810 |
943 |
+18.92% |
118,900 |
| 2026/4/20 |
726 |
818 |
710 |
793 |
+8.63% |
72,100 |
| 2026/4/17 |
673 |
737 |
673 |
730 |
+9.45% |
69,400 |
| 2026/4/16 |
655 |
667 |
655 |
667 |
+2.77% |
14,100 |
| 2026/4/15 |
610 |
649 |
610 |
649 |
+6.57% |
53,200 |
| 2026/4/14 |
613 |
619 |
603 |
609 |
-2.25% |
17,500 |
| 2026/4/13 |
625 |
625 |
620 |
623 |
-0.48% |
1,700 |
| 2026/4/10 |
631 |
633 |
620 |
626 |
+0.00% |
8,500 |
| 2026/4/9 |
596 |
631 |
596 |
626 |
+4.86% |
17,600 |
| 2026/4/8 |
598 |
602 |
593 |
597 |
+0.17% |
26,300 |
| 2026/4/7 |
594 |
599 |
594 |
596 |
-0.17% |
1,400 |
| 2026/4/6 |
599 |
600 |
593 |
597 |
-0.33% |
19,900 |
| 2026/4/3 |
596 |
599 |
595 |
599 |
+0.00% |
4,000 |
| 2026/4/2 |
605 |
606 |
595 |
599 |
+0.00% |
5,100 |
| 2026/4/1 |
601 |
605 |
599 |
599 |
-1.32% |
2,400 |
| 2026/3/30 |
597 |
609 |
585 |
607 |
+1.34% |
8,200 |
| 2026/3/27 |
600 |
600 |
594 |
599 |
-0.17% |
1,100 |
| 2026/3/26 |
597 |
604 |
594 |
600 |
+1.18% |
3,200 |
| 2026/3/25 |
600 |
604 |
593 |
593 |
-1.17% |
5,100 |
| 2026/3/24 |
602 |
602 |
582 |
600 |
+0.17% |
5,000 |
| 2026/3/23 |
601 |
605 |
599 |
599 |
-1.96% |
6,300 |
| 2026/3/19 |
604 |
614 |
604 |
611 |
-0.16% |
5,600 |
| 2026/3/18 |
612 |
612 |
608 |
612 |
+0.00% |
3,300 |
| 2026/3/17 |
612 |
612 |
608 |
612 |
+0.16% |
2,000 |
| 2026/3/16 |
610 |
612 |
608 |
611 |
+0.16% |
5,000 |
| 2026/3/13 |
616 |
621 |
610 |
610 |
-1.93% |
4,300 |
| 2026/3/12 |
629 |
629 |
620 |
622 |
-1.11% |
1,100 |
| 2026/3/11 |
634 |
634 |
622 |
629 |
-0.63% |
1,800 |
| 2026/3/10 |
629 |
633 |
615 |
633 |
+0.64% |
4,600 |
| 2026/3/9 |
630 |
631 |
614 |
629 |
-0.16% |
10,400 |
| 2026/3/6 |
613 |
630 |
612 |
630 |
+2.77% |
10,400 |
| 2026/3/5 |
606 |
613 |
604 |
613 |
+1.32% |
5,300 |
| 2026/3/4 |
606 |
609 |
605 |
605 |
-0.98% |
7,700 |
| 2026/3/3 |
618 |
618 |
607 |
611 |
+0.49% |
4,300 |
| 2026/3/2 |
611 |
618 |
608 |
608 |
-3.34% |
6,300 |
| 2026/2/27 |
611 |
629 |
607 |
629 |
+2.95% |
7,300 |
| 2026/2/26 |
614 |
616 |
607 |
611 |
+0.83% |
3,800 |
| 2026/2/25 |
615 |
615 |
606 |
606 |
-2.73% |
11,600 |
| 2026/2/24 |
621 |
634 |
620 |
623 |
-0.80% |
4,900 |
| 2026/2/20 |
640 |
640 |
628 |
628 |
-1.88% |
3,000 |
| 2026/2/19 |
636 |
640 |
635 |
640 |
+1.59% |
1,200 |
| 2026/2/18 |
628 |
632 |
628 |
630 |
+0.48% |
1,900 |
| 2026/2/17 |
646 |
646 |
627 |
627 |
-1.42% |
3,500 |
| 2026/2/16 |
649 |
649 |
622 |
636 |
-2.45% |
23,500 |
| 2026/2/13 |
660 |
660 |
652 |
652 |
-1.36% |
4,900 |
| 2026/2/12 |
660 |
670 |
660 |
661 |
+0.15% |
3,900 |
| 2026/2/10 |
655 |
660 |
655 |
660 |
+0.76% |
1,500 |
|