| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/10 |
1,351 |
1,531 |
1,331 |
1,531 |
+24.37% |
3,385,100 |
| 2025/12/9 |
1,172 |
1,341 |
1,075 |
1,231 |
+5.67% |
4,076,400 |
| 2025/12/8 |
1,761 |
1,835 |
1,153 |
1,165 |
-23.41% |
5,482,400 |
| 2025/12/5 |
1,251 |
1,521 |
1,238 |
1,521 |
+24.57% |
1,078,000 |
| 2025/12/4 |
1,070 |
1,325 |
995 |
1,221 |
+19.12% |
4,823,200 |
| 2025/12/3 |
1,025 |
1,025 |
1,025 |
1,025 |
+17.14% |
69,000 |
| 2025/12/2 |
715 |
875 |
706 |
875 |
+20.69% |
536,200 |
| 2025/12/1 |
745 |
831 |
715 |
725 |
-2.03% |
444,600 |
| 2025/11/28 |
712 |
767 |
706 |
740 |
+4.67% |
205,100 |
| 2025/11/27 |
720 |
734 |
693 |
707 |
+0.28% |
170,200 |
| 2025/11/26 |
697 |
723 |
687 |
705 |
+1.15% |
283,100 |
| 2025/11/25 |
740 |
747 |
680 |
697 |
-5.30% |
425,500 |
| 2025/11/21 |
740 |
797 |
719 |
736 |
-2.52% |
497,800 |
| 2025/11/20 |
938 |
939 |
747 |
755 |
-15.45% |
990,400 |
| 2025/11/19 |
950 |
1,044 |
824 |
893 |
-1.33% |
2,902,300 |
| 2025/11/18 |
800 |
905 |
800 |
905 |
+19.87% |
811,400 |
| 2025/11/17 |
755 |
755 |
755 |
755 |
+15.27% |
41,000 |
| 2025/11/14 |
637 |
658 |
637 |
655 |
+1.55% |
4,400 |
| 2025/11/13 |
635 |
660 |
634 |
645 |
+1.57% |
2,200 |
| 2025/11/12 |
636 |
643 |
635 |
635 |
-0.78% |
2,000 |
| 2025/11/11 |
635 |
640 |
635 |
640 |
+0.79% |
1,800 |
| 2025/11/10 |
624 |
635 |
624 |
635 |
+1.93% |
1,800 |
| 2025/11/7 |
629 |
644 |
620 |
623 |
-1.27% |
5,900 |
| 2025/11/6 |
632 |
634 |
630 |
631 |
-0.32% |
1,200 |
| 2025/11/5 |
640 |
640 |
625 |
633 |
-1.25% |
4,100 |
| 2025/11/4 |
648 |
651 |
641 |
641 |
-1.54% |
1,200 |
| 2025/10/31 |
654 |
662 |
649 |
651 |
-1.81% |
2,000 |
| 2025/10/30 |
652 |
663 |
641 |
663 |
+1.69% |
2,500 |
| 2025/10/29 |
659 |
661 |
646 |
652 |
-1.81% |
11,700 |
| 2025/10/28 |
695 |
695 |
657 |
664 |
-3.63% |
23,900 |
| 2025/10/27 |
670 |
732 |
669 |
689 |
+2.84% |
36,100 |
| 2025/10/24 |
668 |
670 |
660 |
670 |
+0.75% |
2,700 |
| 2025/10/23 |
667 |
680 |
655 |
665 |
+0.15% |
18,100 |
| 2025/10/22 |
650 |
665 |
649 |
664 |
+1.68% |
3,600 |
| 2025/10/21 |
653 |
686 |
647 |
653 |
+0.00% |
25,200 |
| 2025/10/20 |
650 |
654 |
647 |
653 |
+1.71% |
2,500 |
| 2025/10/17 |
648 |
658 |
642 |
642 |
-1.68% |
3,800 |
| 2025/10/16 |
649 |
661 |
638 |
653 |
+1.87% |
18,100 |
| 2025/10/15 |
613 |
690 |
612 |
641 |
+4.57% |
63,300 |
| 2025/10/14 |
613 |
618 |
595 |
613 |
-3.16% |
17,400 |
| 2025/10/10 |
636 |
640 |
632 |
633 |
-1.09% |
1,100 |
| 2025/10/9 |
637 |
642 |
637 |
640 |
+0.47% |
3,500 |
| 2025/10/8 |
635 |
639 |
634 |
637 |
+0.31% |
2,200 |
| 2025/10/7 |
641 |
647 |
631 |
635 |
-0.94% |
3,800 |
| 2025/10/6 |
641 |
649 |
638 |
641 |
+0.16% |
5,900 |
| 2025/10/3 |
654 |
657 |
623 |
640 |
-0.62% |
4,600 |
| 2025/10/2 |
646 |
646 |
640 |
644 |
-0.62% |
2,800 |
| 2025/10/1 |
663 |
665 |
635 |
648 |
-2.11% |
12,600 |
| 2025/9/30 |
673 |
673 |
660 |
662 |
-1.63% |
4,800 |
| 2025/9/29 |
663 |
675 |
661 |
673 |
+0.45% |
2,000 |
| 2025/9/26 |
667 |
674 |
667 |
670 |
+0.45% |
2,500 |
| 2025/9/25 |
667 |
675 |
667 |
667 |
+0.00% |
8,000 |
| 2025/9/24 |
669 |
674 |
664 |
667 |
-0.45% |
4,200 |
| 2025/9/22 |
669 |
674 |
664 |
670 |
+0.90% |
7,600 |
| 2025/9/19 |
662 |
664 |
660 |
664 |
-0.45% |
3,700 |
| 2025/9/18 |
665 |
670 |
662 |
667 |
-0.30% |
2,500 |
| 2025/9/17 |
667 |
669 |
665 |
669 |
-0.15% |
3,400 |
| 2025/9/16 |
670 |
671 |
667 |
670 |
+0.45% |
2,800 |
| 2025/9/12 |
667 |
667 |
663 |
667 |
+0.60% |
1,400 |
| 2025/9/11 |
666 |
667 |
663 |
663 |
-1.04% |
2,300 |
| 2025/9/10 |
656 |
674 |
655 |
670 |
+0.90% |
4,700 |
| 2025/9/9 |
665 |
668 |
657 |
664 |
-0.30% |
3,000 |
| 2025/9/8 |
668 |
668 |
664 |
666 |
+0.30% |
3,100 |
| 2025/9/5 |
665 |
668 |
648 |
664 |
-0.60% |
6,300 |
| 2025/9/4 |
664 |
670 |
656 |
668 |
+0.30% |
3,900 |
| 2025/9/3 |
652 |
668 |
649 |
666 |
+1.99% |
4,300 |
| 2025/9/2 |
680 |
680 |
651 |
653 |
-4.11% |
12,200 |
| 2025/9/1 |
662 |
688 |
660 |
681 |
+2.56% |
19,200 |
| 2025/8/29 |
664 |
664 |
658 |
664 |
+0.00% |
4,800 |
| 2025/8/28 |
652 |
680 |
645 |
664 |
+3.43% |
20,200 |
| 2025/8/27 |
634 |
709 |
634 |
642 |
+2.88% |
93,000 |
| 2025/8/26 |
624 |
624 |
622 |
624 |
+0.32% |
1,600 |
| 2025/8/25 |
615 |
629 |
611 |
622 |
+1.30% |
13,100 |
| 2025/8/22 |
612 |
616 |
607 |
614 |
+0.33% |
7,300 |
| 2025/8/21 |
609 |
612 |
602 |
612 |
+0.33% |
8,100 |
| 2025/8/20 |
609 |
611 |
602 |
610 |
-0.16% |
6,500 |
| 2025/8/19 |
600 |
615 |
600 |
611 |
+1.50% |
8,000 |
| 2025/8/18 |
612 |
616 |
600 |
602 |
+0.00% |
13,300 |
| 2025/8/15 |
599 |
604 |
596 |
602 |
-0.33% |
5,400 |
| 2025/8/14 |
588 |
604 |
586 |
604 |
-2.27% |
19,800 |
| 2025/8/13 |
620 |
637 |
618 |
618 |
+0.32% |
22,300 |
| 2025/8/12 |
618 |
622 |
615 |
616 |
+0.16% |
9,700 |
| 2025/8/8 |
611 |
617 |
605 |
615 |
+0.65% |
7,300 |
| 2025/8/7 |
606 |
611 |
600 |
611 |
+0.66% |
9,900 |
| 2025/8/6 |
596 |
607 |
596 |
607 |
+1.85% |
3,600 |
| 2025/8/5 |
600 |
603 |
596 |
596 |
+0.51% |
3,500 |
| 2025/8/4 |
593 |
598 |
592 |
593 |
-1.00% |
10,000 |
| 2025/8/1 |
596 |
599 |
595 |
599 |
+0.67% |
2,600 |
| 2025/7/31 |
599 |
600 |
594 |
595 |
+0.68% |
10,200 |
| 2025/7/30 |
590 |
592 |
590 |
591 |
+0.34% |
400 |
| 2025/7/29 |
591 |
596 |
589 |
589 |
-0.51% |
2,400 |
| 2025/7/28 |
599 |
599 |
592 |
592 |
+0.51% |
7,700 |
| 2025/7/25 |
591 |
591 |
585 |
589 |
+0.68% |
3,500 |
| 2025/7/24 |
583 |
588 |
582 |
585 |
+0.34% |
2,000 |
| 2025/7/23 |
577 |
583 |
577 |
583 |
+0.87% |
1,700 |
| 2025/7/22 |
579 |
581 |
574 |
578 |
+1.05% |
1,400 |
| 2025/7/18 |
572 |
577 |
570 |
572 |
-1.38% |
5,200 |
| 2025/7/17 |
590 |
590 |
580 |
580 |
+0.00% |
2,300 |
| 2025/7/16 |
596 |
596 |
580 |
580 |
+0.69% |
3,500 |
| 2025/7/15 |
587 |
587 |
566 |
576 |
-0.17% |
3,300 |
| 2025/7/14 |
585 |
585 |
576 |
577 |
-1.37% |
4,900 |
| 2025/7/11 |
590 |
590 |
585 |
585 |
-0.34% |
1,400 |
| 2025/7/10 |
592 |
592 |
587 |
587 |
-0.68% |
6,800 |
| 2025/7/9 |
583 |
592 |
582 |
591 |
+1.37% |
10,100 |
| 2025/7/8 |
581 |
583 |
580 |
583 |
+0.34% |
900 |
| 2025/7/7 |
579 |
587 |
579 |
581 |
+0.35% |
4,000 |
| 2025/7/4 |
582 |
588 |
573 |
579 |
-0.34% |
5,500 |
| 2025/7/3 |
568 |
581 |
563 |
581 |
+2.47% |
14,200 |
| 2025/7/2 |
576 |
576 |
552 |
567 |
-1.39% |
4,500 |
| 2025/7/1 |
566 |
575 |
558 |
575 |
+1.59% |
3,500 |
| 2025/6/30 |
559 |
575 |
559 |
566 |
+1.98% |
9,000 |
| 2025/6/27 |
550 |
555 |
550 |
555 |
+0.91% |
2,500 |
| 2025/6/26 |
556 |
558 |
546 |
550 |
-0.72% |
2,900 |
| 2025/6/25 |
555 |
556 |
543 |
554 |
+0.18% |
8,500 |
| 2025/6/24 |
550 |
555 |
548 |
553 |
+0.55% |
2,700 |
| 2025/6/23 |
542 |
550 |
542 |
550 |
+1.48% |
3,600 |
| 2025/6/20 |
545 |
546 |
541 |
542 |
-0.55% |
3,100 |
| 2025/6/19 |
545 |
545 |
541 |
545 |
+0.00% |
2,500 |
| 2025/6/18 |
542 |
547 |
542 |
545 |
+1.11% |
2,900 |
| 2025/6/17 |
542 |
542 |
539 |
539 |
+0.19% |
1,700 |
| 2025/6/16 |
545 |
545 |
538 |
538 |
-0.74% |
2,400 |
| 2025/6/13 |
538 |
543 |
538 |
542 |
+0.56% |
5,800 |
| 2025/6/12 |
542 |
542 |
538 |
539 |
+0.19% |
1,700 |
|