| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/10 |
404 |
405 |
402 |
405 |
-0.25% |
5,900 |
| 2025/12/9 |
411 |
412 |
406 |
406 |
-1.22% |
18,100 |
| 2025/12/8 |
407 |
411 |
403 |
411 |
+0.49% |
14,400 |
| 2025/12/5 |
410 |
414 |
404 |
409 |
-0.24% |
24,900 |
| 2025/12/4 |
414 |
419 |
410 |
410 |
-1.44% |
15,700 |
| 2025/12/3 |
420 |
424 |
412 |
416 |
-0.95% |
62,000 |
| 2025/12/2 |
416 |
439 |
411 |
420 |
+7.14% |
154,100 |
| 2025/12/1 |
402 |
402 |
392 |
392 |
-2.24% |
5,300 |
| 2025/11/28 |
408 |
408 |
399 |
401 |
+0.25% |
76,700 |
| 2025/11/27 |
405 |
406 |
400 |
400 |
+0.00% |
9,400 |
| 2025/11/26 |
400 |
401 |
399 |
400 |
+0.50% |
20,000 |
| 2025/11/25 |
395 |
398 |
395 |
398 |
+2.31% |
21,500 |
| 2025/11/21 |
384 |
392 |
384 |
389 |
+0.26% |
24,800 |
| 2025/11/20 |
388 |
394 |
385 |
388 |
+0.00% |
17,100 |
| 2025/11/19 |
388 |
392 |
384 |
388 |
-1.02% |
12,700 |
| 2025/11/18 |
398 |
398 |
388 |
392 |
-1.51% |
28,400 |
| 2025/11/17 |
403 |
403 |
396 |
398 |
-0.50% |
20,400 |
| 2025/11/14 |
406 |
408 |
400 |
400 |
-1.48% |
9,400 |
| 2025/11/13 |
406 |
410 |
406 |
406 |
-0.25% |
6,000 |
| 2025/11/12 |
409 |
413 |
406 |
407 |
-2.16% |
12,800 |
| 2025/11/11 |
406 |
417 |
406 |
416 |
+2.46% |
21,400 |
| 2025/11/10 |
407 |
410 |
406 |
406 |
+0.00% |
9,300 |
| 2025/11/7 |
407 |
408 |
406 |
406 |
-0.98% |
8,700 |
| 2025/11/6 |
401 |
419 |
401 |
410 |
+1.99% |
36,000 |
| 2025/11/5 |
402 |
407 |
398 |
402 |
-0.50% |
33,300 |
| 2025/11/4 |
413 |
422 |
404 |
404 |
-2.18% |
47,600 |
| 2025/10/31 |
423 |
426 |
411 |
413 |
-3.28% |
63,400 |
| 2025/10/30 |
401 |
449 |
401 |
427 |
+4.91% |
252,900 |
| 2025/10/29 |
402 |
439 |
400 |
407 |
+1.75% |
311,500 |
| 2025/10/28 |
399 |
406 |
395 |
400 |
-0.50% |
77,200 |
| 2025/10/27 |
388 |
421 |
386 |
402 |
+8.94% |
418,300 |
| 2025/10/24 |
360 |
385 |
355 |
369 |
+1.65% |
87,000 |
| 2025/10/23 |
365 |
368 |
363 |
363 |
-0.55% |
14,300 |
| 2025/10/22 |
367 |
371 |
365 |
365 |
-1.08% |
19,800 |
| 2025/10/21 |
365 |
374 |
365 |
369 |
-1.07% |
53,200 |
| 2025/10/20 |
375 |
379 |
372 |
373 |
+0.54% |
3,700 |
| 2025/10/17 |
372 |
374 |
369 |
371 |
-0.80% |
12,300 |
| 2025/10/16 |
380 |
381 |
372 |
374 |
-1.06% |
24,400 |
| 2025/10/15 |
360 |
378 |
360 |
378 |
+5.00% |
12,700 |
| 2025/10/14 |
360 |
364 |
353 |
360 |
-1.10% |
28,100 |
| 2025/10/10 |
373 |
373 |
360 |
364 |
-1.89% |
39,600 |
| 2025/10/9 |
378 |
378 |
370 |
371 |
-0.54% |
23,400 |
| 2025/10/8 |
365 |
388 |
365 |
373 |
+3.61% |
107,200 |
| 2025/10/7 |
365 |
365 |
360 |
360 |
+0.56% |
23,400 |
| 2025/10/6 |
355 |
359 |
349 |
358 |
+1.13% |
39,800 |
| 2025/10/3 |
357 |
357 |
353 |
354 |
-0.84% |
13,100 |
| 2025/10/2 |
371 |
371 |
355 |
357 |
-1.65% |
43,500 |
| 2025/10/1 |
373 |
374 |
362 |
363 |
-2.42% |
302,300 |
| 2025/9/30 |
368 |
372 |
366 |
372 |
+1.09% |
19,700 |
| 2025/9/29 |
349 |
370 |
349 |
368 |
+5.44% |
44,800 |
| 2025/9/26 |
354 |
354 |
349 |
349 |
-1.41% |
36,900 |
| 2025/9/25 |
360 |
363 |
351 |
354 |
-0.84% |
53,900 |
| 2025/9/24 |
359 |
359 |
355 |
357 |
-0.56% |
20,200 |
| 2025/9/22 |
363 |
365 |
359 |
359 |
-1.37% |
24,900 |
| 2025/9/19 |
362 |
365 |
359 |
364 |
+0.00% |
22,200 |
| 2025/9/18 |
362 |
367 |
361 |
364 |
+0.28% |
8,700 |
| 2025/9/17 |
367 |
367 |
362 |
363 |
-1.09% |
10,000 |
| 2025/9/16 |
365 |
368 |
360 |
367 |
+2.23% |
54,700 |
| 2025/9/12 |
363 |
369 |
357 |
359 |
+0.28% |
30,700 |
| 2025/9/11 |
361 |
368 |
356 |
358 |
+0.00% |
28,000 |
| 2025/9/10 |
356 |
365 |
356 |
358 |
+1.13% |
62,600 |
| 2025/9/9 |
362 |
365 |
354 |
354 |
-2.21% |
40,700 |
| 2025/9/8 |
361 |
368 |
361 |
362 |
+0.28% |
22,600 |
| 2025/9/5 |
363 |
367 |
360 |
361 |
-0.55% |
25,300 |
| 2025/9/4 |
355 |
363 |
355 |
363 |
+1.97% |
8,100 |
| 2025/9/3 |
358 |
361 |
355 |
356 |
-0.56% |
36,800 |
| 2025/9/2 |
361 |
361 |
356 |
358 |
-0.28% |
9,600 |
| 2025/9/1 |
361 |
364 |
359 |
359 |
+0.00% |
54,500 |
| 2025/8/29 |
355 |
360 |
355 |
359 |
+1.13% |
15,000 |
| 2025/8/28 |
359 |
360 |
353 |
355 |
-1.66% |
31,100 |
| 2025/8/27 |
350 |
363 |
350 |
361 |
+3.14% |
34,500 |
| 2025/8/26 |
358 |
358 |
350 |
350 |
-2.23% |
21,800 |
| 2025/8/25 |
362 |
362 |
358 |
358 |
-0.28% |
28,500 |
| 2025/8/22 |
360 |
367 |
357 |
359 |
+0.56% |
20,500 |
| 2025/8/21 |
357 |
360 |
355 |
357 |
+0.00% |
12,700 |
| 2025/8/20 |
361 |
362 |
355 |
357 |
-1.11% |
35,700 |
| 2025/8/19 |
360 |
365 |
360 |
361 |
+0.00% |
21,800 |
| 2025/8/18 |
360 |
365 |
359 |
361 |
+0.28% |
30,000 |
| 2025/8/15 |
365 |
366 |
360 |
360 |
-2.70% |
19,400 |
| 2025/8/14 |
364 |
370 |
363 |
370 |
+1.37% |
25,000 |
| 2025/8/13 |
357 |
365 |
356 |
365 |
+1.96% |
39,400 |
| 2025/8/12 |
363 |
368 |
355 |
358 |
-1.38% |
75,800 |
| 2025/8/8 |
370 |
372 |
363 |
363 |
-2.42% |
32,700 |
| 2025/8/7 |
379 |
379 |
372 |
372 |
-0.80% |
19,000 |
| 2025/8/6 |
380 |
385 |
372 |
375 |
-0.53% |
138,400 |
| 2025/8/5 |
367 |
379 |
367 |
377 |
+3.01% |
55,800 |
| 2025/8/4 |
370 |
372 |
364 |
366 |
-1.08% |
81,600 |
| 2025/8/1 |
377 |
380 |
370 |
370 |
-1.86% |
68,600 |
| 2025/7/31 |
374 |
378 |
370 |
377 |
+0.80% |
36,500 |
| 2025/7/30 |
377 |
381 |
374 |
374 |
-0.27% |
36,500 |
| 2025/7/29 |
380 |
381 |
373 |
375 |
-1.32% |
63,600 |
| 2025/7/28 |
363 |
388 |
363 |
380 |
+4.97% |
235,200 |
| 2025/7/25 |
358 |
375 |
347 |
362 |
+0.56% |
561,000 |
| 2025/7/24 |
361 |
364 |
358 |
360 |
+0.56% |
193,100 |
| 2025/7/23 |
360 |
362 |
356 |
358 |
+1.13% |
93,500 |
| 2025/7/22 |
354 |
360 |
353 |
354 |
+2.02% |
160,300 |
| 2025/7/18 |
360 |
365 |
346 |
347 |
-1.98% |
172,000 |
| 2025/7/17 |
349 |
362 |
346 |
354 |
+3.51% |
329,200 |
| 2025/7/16 |
347 |
350 |
342 |
342 |
-1.44% |
95,800 |
| 2025/7/15 |
346 |
348 |
340 |
347 |
+0.29% |
150,800 |
| 2025/7/14 |
330 |
350 |
330 |
346 |
+9.15% |
488,700 |
| 2025/7/11 |
318 |
324 |
317 |
317 |
-0.31% |
35,300 |
| 2025/7/10 |
316 |
326 |
313 |
318 |
+1.92% |
201,600 |
| 2025/7/9 |
320 |
321 |
312 |
312 |
-2.50% |
93,100 |
| 2025/7/8 |
312 |
321 |
311 |
320 |
+2.89% |
101,600 |
| 2025/7/7 |
309 |
318 |
309 |
311 |
+0.65% |
60,000 |
| 2025/7/4 |
307 |
315 |
307 |
309 |
+0.65% |
17,200 |
| 2025/7/3 |
308 |
312 |
306 |
307 |
+0.33% |
20,800 |
| 2025/7/2 |
312 |
312 |
306 |
306 |
-1.29% |
13,800 |
| 2025/7/1 |
317 |
323 |
310 |
310 |
-1.59% |
85,600 |
| 2025/6/30 |
314 |
322 |
313 |
315 |
+1.29% |
85,800 |
| 2025/6/27 |
308 |
313 |
302 |
311 |
+0.97% |
35,200 |
| 2025/6/26 |
307 |
313 |
307 |
308 |
+0.65% |
56,400 |
| 2025/6/25 |
298 |
317 |
298 |
306 |
+1.66% |
124,000 |
| 2025/6/24 |
299 |
301 |
296 |
301 |
+0.67% |
16,900 |
| 2025/6/23 |
300 |
304 |
296 |
299 |
-1.64% |
21,900 |
| 2025/6/20 |
307 |
308 |
304 |
304 |
-0.98% |
14,700 |
| 2025/6/19 |
311 |
311 |
305 |
307 |
-1.29% |
13,800 |
| 2025/6/18 |
305 |
314 |
297 |
311 |
+1.63% |
60,000 |
| 2025/6/17 |
290 |
326 |
290 |
306 |
+3.73% |
298,000 |
| 2025/6/16 |
295 |
297 |
292 |
295 |
+0.00% |
24,500 |
| 2025/6/13 |
294 |
297 |
294 |
295 |
+0.34% |
17,500 |
| 2025/6/12 |
295 |
296 |
294 |
294 |
-1.01% |
1,200 |
|