| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/9/14 |
2,390 |
2,528 |
2,390 |
2,528 |
+5.42% |
29,200 |
| 2026/9/11 |
2,336 |
2,398 |
2,335 |
2,398 |
+0.59% |
5,600 |
| 2026/9/10 |
2,345 |
2,384 |
2,344 |
2,384 |
+1.02% |
7,200 |
| 2026/9/9 |
2,394 |
2,394 |
2,357 |
2,360 |
-0.72% |
5,800 |
| 2026/9/8 |
2,401 |
2,401 |
2,367 |
2,377 |
-0.25% |
15,000 |
| 2026/9/7 |
2,398 |
2,401 |
2,357 |
2,383 |
-0.13% |
12,900 |
| 2026/9/4 |
2,318 |
2,420 |
2,318 |
2,386 |
+2.93% |
24,400 |
| 2026/9/3 |
2,332 |
2,342 |
2,311 |
2,318 |
-1.07% |
6,500 |
| 2026/9/2 |
2,351 |
2,357 |
2,327 |
2,343 |
-0.68% |
11,800 |
| 2026/9/1 |
2,388 |
2,395 |
2,356 |
2,359 |
-1.50% |
6,500 |
| 2026/8/31 |
2,394 |
2,395 |
2,366 |
2,395 |
+0.84% |
4,400 |
| 2026/8/28 |
2,340 |
2,395 |
2,330 |
2,375 |
+1.50% |
19,100 |
| 2026/8/27 |
2,330 |
2,341 |
2,309 |
2,340 |
+0.56% |
5,000 |
| 2026/8/26 |
2,315 |
2,335 |
2,304 |
2,327 |
+0.39% |
8,300 |
| 2026/8/25 |
2,353 |
2,371 |
2,318 |
2,318 |
-2.19% |
10,400 |
| 2026/8/24 |
2,377 |
2,390 |
2,346 |
2,370 |
+1.20% |
13,900 |
| 2026/8/21 |
2,393 |
2,393 |
2,335 |
2,342 |
-2.13% |
16,200 |
| 2026/8/20 |
2,364 |
2,399 |
2,362 |
2,393 |
+1.31% |
16,400 |
| 2026/8/19 |
2,385 |
2,385 |
2,344 |
2,362 |
-0.96% |
15,200 |
| 2026/8/18 |
2,385 |
2,388 |
2,356 |
2,385 |
-0.17% |
7,200 |
| 2026/8/17 |
2,397 |
2,397 |
2,348 |
2,389 |
-0.33% |
10,500 |
| 2026/8/14 |
2,300 |
2,398 |
2,300 |
2,397 |
+4.22% |
31,700 |
| 2026/8/13 |
2,279 |
2,322 |
2,271 |
2,300 |
+1.28% |
18,700 |
| 2026/8/12 |
2,283 |
2,299 |
2,266 |
2,271 |
+0.26% |
16,800 |
| 2026/8/10 |
2,263 |
2,290 |
2,251 |
2,265 |
-0.26% |
9,700 |
| 2026/8/7 |
2,300 |
2,308 |
2,261 |
2,271 |
-1.22% |
11,900 |
| 2026/8/6 |
2,274 |
2,307 |
2,231 |
2,299 |
+0.83% |
31,200 |
| 2026/8/5 |
2,315 |
2,315 |
2,270 |
2,280 |
-0.70% |
35,200 |
| 2026/8/4 |
2,329 |
2,369 |
2,291 |
2,296 |
-9.21% |
124,600 |
| 2026/8/3 |
2,467 |
2,543 |
2,430 |
2,529 |
+3.86% |
49,400 |
| 2026/7/31 |
2,477 |
2,495 |
2,435 |
2,435 |
-0.45% |
8,500 |
| 2026/7/30 |
2,468 |
2,506 |
2,426 |
2,446 |
-0.93% |
18,400 |
| 2026/7/29 |
2,380 |
2,469 |
2,380 |
2,469 |
+3.74% |
18,500 |
| 2026/7/28 |
2,444 |
2,449 |
2,380 |
2,380 |
-2.62% |
7,300 |
| 2026/7/27 |
2,357 |
2,444 |
2,357 |
2,444 |
+3.78% |
5,300 |
| 2026/7/24 |
2,353 |
2,410 |
2,353 |
2,355 |
-1.63% |
7,600 |
| 2026/7/23 |
2,391 |
2,430 |
2,377 |
2,394 |
+0.13% |
4,900 |
| 2026/7/22 |
2,406 |
2,419 |
2,380 |
2,391 |
-0.91% |
3,700 |
| 2026/7/21 |
2,399 |
2,422 |
2,368 |
2,413 |
+1.47% |
6,000 |
| 2026/7/17 |
2,370 |
2,399 |
2,329 |
2,378 |
+0.55% |
13,800 |
| 2026/7/16 |
2,424 |
2,456 |
2,363 |
2,365 |
-2.75% |
11,800 |
| 2026/7/15 |
2,405 |
2,456 |
2,390 |
2,432 |
+0.91% |
4,200 |
| 2026/7/14 |
2,450 |
2,470 |
2,409 |
2,410 |
-1.31% |
6,200 |
| 2026/7/13 |
2,508 |
2,530 |
2,440 |
2,442 |
-2.24% |
9,700 |
| 2026/7/10 |
2,392 |
2,499 |
2,390 |
2,498 |
+4.13% |
15,600 |
| 2026/7/9 |
2,418 |
2,433 |
2,366 |
2,399 |
-0.29% |
6,300 |
| 2026/7/8 |
2,398 |
2,407 |
2,359 |
2,406 |
+1.35% |
5,400 |
| 2026/7/7 |
2,407 |
2,449 |
2,365 |
2,374 |
-1.37% |
12,300 |
| 2026/7/6 |
2,420 |
2,459 |
2,406 |
2,407 |
-0.70% |
8,100 |
| 2026/7/3 |
2,427 |
2,437 |
2,385 |
2,424 |
-0.12% |
9,200 |
| 2026/7/2 |
2,380 |
2,440 |
2,380 |
2,427 |
+2.02% |
10,700 |
| 2026/7/1 |
2,381 |
2,413 |
2,375 |
2,379 |
-0.04% |
5,600 |
| 2026/6/30 |
2,401 |
2,410 |
2,352 |
2,380 |
+1.23% |
9,000 |
| 2026/6/29 |
2,352 |
2,436 |
2,323 |
2,351 |
-0.76% |
8,400 |
| 2026/6/26 |
2,369 |
2,393 |
2,330 |
2,369 |
+0.94% |
11,000 |
| 2026/6/25 |
2,370 |
2,379 |
2,347 |
2,347 |
-1.18% |
4,400 |
| 2026/6/24 |
2,379 |
2,380 |
2,344 |
2,375 |
+0.34% |
4,000 |
| 2026/6/23 |
2,460 |
2,460 |
2,332 |
2,367 |
-2.27% |
19,900 |
| 2026/6/22 |
2,380 |
2,465 |
2,380 |
2,422 |
+3.95% |
19,200 |
| 2026/6/19 |
2,423 |
2,423 |
2,328 |
2,330 |
-3.60% |
12,400 |
| 2026/6/18 |
2,394 |
2,435 |
2,394 |
2,417 |
+1.98% |
12,700 |
| 2026/6/17 |
2,374 |
2,397 |
2,320 |
2,370 |
-1.25% |
13,200 |
| 2026/6/16 |
2,300 |
2,400 |
2,284 |
2,400 |
+4.62% |
25,500 |
| 2026/6/15 |
2,299 |
2,313 |
2,280 |
2,294 |
+2.00% |
13,600 |
| 2026/6/12 |
2,275 |
2,293 |
2,223 |
2,249 |
-1.14% |
13,500 |
| 2026/6/11 |
2,247 |
2,280 |
2,213 |
2,275 |
+0.00% |
12,100 |
| 2026/6/10 |
2,351 |
2,351 |
2,256 |
2,275 |
-4.37% |
32,200 |
| 2026/6/9 |
2,422 |
2,422 |
2,342 |
2,379 |
+0.30% |
16,500 |
| 2026/6/8 |
2,401 |
2,426 |
2,366 |
2,372 |
-3.54% |
23,400 |
| 2026/6/5 |
2,430 |
2,500 |
2,429 |
2,459 |
-0.04% |
10,500 |
| 2026/6/4 |
2,475 |
2,485 |
2,423 |
2,460 |
+1.23% |
14,800 |
| 2026/6/3 |
2,457 |
2,469 |
2,400 |
2,430 |
-1.06% |
16,500 |
| 2026/6/2 |
2,506 |
2,506 |
2,400 |
2,456 |
-1.84% |
27,100 |
| 2026/6/1 |
2,525 |
2,577 |
2,477 |
2,502 |
-0.44% |
25,200 |
| 2026/5/29 |
2,621 |
2,685 |
2,508 |
2,513 |
-3.94% |
31,800 |
| 2026/5/28 |
2,658 |
2,658 |
2,570 |
2,616 |
-0.38% |
11,500 |
| 2026/5/27 |
2,660 |
2,660 |
2,605 |
2,626 |
-0.76% |
15,800 |
| 2026/5/26 |
2,658 |
2,678 |
2,639 |
2,646 |
-0.49% |
6,300 |
| 2026/5/25 |
2,752 |
2,752 |
2,654 |
2,659 |
-2.28% |
17,500 |
| 2026/5/22 |
2,720 |
2,750 |
2,705 |
2,721 |
+0.04% |
12,300 |
| 2026/5/21 |
2,670 |
2,721 |
2,670 |
2,720 |
+2.37% |
8,500 |
| 2026/5/20 |
2,736 |
2,736 |
2,634 |
2,657 |
-2.42% |
19,300 |
| 2026/5/19 |
2,662 |
2,735 |
2,662 |
2,723 |
+1.08% |
17,900 |
| 2026/5/18 |
2,739 |
2,739 |
2,624 |
2,694 |
-2.00% |
10,100 |
| 2026/5/15 |
2,681 |
2,751 |
2,656 |
2,749 |
+3.70% |
22,200 |
| 2026/5/14 |
2,776 |
2,800 |
2,650 |
2,651 |
-4.50% |
50,100 |
| 2026/5/13 |
2,808 |
2,832 |
2,767 |
2,776 |
-2.87% |
26,200 |
| 2026/5/12 |
3,080 |
3,115 |
2,844 |
2,858 |
-7.21% |
82,200 |
| 2026/5/11 |
2,998 |
3,280 |
2,990 |
3,080 |
+6.24% |
177,700 |
| 2026/5/8 |
2,929 |
2,941 |
2,843 |
2,899 |
+18.76% |
195,200 |
| 2026/5/7 |
2,450 |
2,464 |
2,400 |
2,441 |
+0.70% |
16,400 |
| 2026/5/1 |
2,364 |
2,456 |
2,364 |
2,424 |
+2.54% |
14,000 |
| 2026/4/28 |
2,397 |
2,404 |
2,363 |
2,364 |
-0.17% |
8,800 |
| 2026/4/27 |
2,376 |
2,376 |
2,355 |
2,368 |
-0.29% |
11,000 |
| 2026/4/24 |
2,390 |
2,405 |
2,372 |
2,375 |
-0.67% |
9,700 |
| 2026/4/23 |
2,491 |
2,491 |
2,376 |
2,391 |
-3.59% |
15,100 |
| 2026/4/22 |
2,510 |
2,532 |
2,445 |
2,480 |
-0.80% |
16,000 |
| 2026/4/21 |
2,522 |
2,541 |
2,488 |
2,500 |
-0.87% |
9,500 |
| 2026/4/20 |
2,583 |
2,600 |
2,515 |
2,522 |
-2.59% |
20,200 |
| 2026/4/17 |
2,627 |
2,642 |
2,540 |
2,589 |
-1.93% |
10,700 |
| 2026/4/16 |
2,613 |
2,718 |
2,613 |
2,640 |
+1.81% |
18,400 |
| 2026/4/15 |
2,726 |
2,765 |
2,593 |
2,593 |
-3.39% |
28,900 |
| 2026/4/14 |
2,748 |
2,748 |
2,672 |
2,684 |
-0.63% |
16,100 |
| 2026/4/13 |
2,708 |
2,789 |
2,686 |
2,701 |
-1.53% |
17,700 |
| 2026/4/10 |
2,703 |
2,760 |
2,702 |
2,743 |
+1.67% |
13,500 |
| 2026/4/9 |
2,700 |
2,705 |
2,655 |
2,698 |
+0.48% |
14,000 |
| 2026/4/8 |
2,651 |
2,685 |
2,632 |
2,685 |
+2.79% |
13,500 |
| 2026/4/7 |
2,601 |
2,672 |
2,582 |
2,612 |
+0.46% |
20,600 |
| 2026/4/6 |
2,528 |
2,606 |
2,508 |
2,600 |
+3.17% |
19,000 |
| 2026/4/3 |
2,493 |
2,541 |
2,487 |
2,520 |
+1.45% |
13,300 |
| 2026/4/2 |
2,525 |
2,548 |
2,455 |
2,484 |
-0.96% |
17,600 |
| 2026/4/1 |
2,442 |
2,510 |
2,442 |
2,508 |
+5.56% |
17,800 |
| 2026/3/30 |
2,384 |
2,405 |
2,370 |
2,376 |
-2.18% |
11,500 |
| 2026/3/27 |
2,370 |
2,444 |
2,370 |
2,429 |
+0.37% |
11,000 |
| 2026/3/26 |
2,463 |
2,469 |
2,388 |
2,420 |
-1.22% |
11,500 |
| 2026/3/25 |
2,372 |
2,462 |
2,372 |
2,450 |
+2.68% |
11,600 |
| 2026/3/24 |
2,329 |
2,386 |
2,329 |
2,386 |
+2.49% |
12,000 |
| 2026/3/23 |
2,313 |
2,357 |
2,307 |
2,328 |
-0.51% |
19,000 |
| 2026/3/19 |
2,357 |
2,406 |
2,313 |
2,340 |
-3.23% |
16,000 |
| 2026/3/18 |
2,373 |
2,429 |
2,361 |
2,418 |
+2.89% |
9,600 |
| 2026/3/17 |
2,350 |
2,375 |
2,340 |
2,350 |
+0.00% |
4,400 |
| 2026/3/16 |
2,352 |
2,390 |
2,345 |
2,350 |
-1.22% |
6,100 |
| 2026/3/13 |
2,317 |
2,379 |
2,317 |
2,379 |
+0.51% |
8,200 |
|
