| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/19 |
772 |
781 |
763 |
770 |
+1.18% |
9,400 |
| 2025/12/18 |
752 |
763 |
750 |
761 |
-0.26% |
19,800 |
| 2025/12/17 |
768 |
790 |
760 |
763 |
-0.91% |
18,700 |
| 2025/12/16 |
800 |
804 |
770 |
770 |
-3.75% |
12,400 |
| 2025/12/15 |
797 |
805 |
785 |
800 |
+0.38% |
7,400 |
| 2025/12/12 |
779 |
806 |
777 |
797 |
+1.14% |
6,800 |
| 2025/12/11 |
795 |
832 |
783 |
788 |
-1.62% |
8,900 |
| 2025/12/10 |
793 |
811 |
792 |
801 |
+0.63% |
5,500 |
| 2025/12/9 |
785 |
806 |
785 |
796 |
+0.25% |
3,700 |
| 2025/12/8 |
755 |
794 |
750 |
794 |
+5.44% |
11,400 |
| 2025/12/5 |
798 |
810 |
750 |
753 |
-5.64% |
28,200 |
| 2025/12/4 |
799 |
812 |
791 |
798 |
-1.97% |
8,500 |
| 2025/12/3 |
802 |
825 |
802 |
814 |
+0.25% |
5,900 |
| 2025/12/2 |
847 |
847 |
812 |
812 |
-2.75% |
5,000 |
| 2025/12/1 |
820 |
852 |
820 |
835 |
+1.33% |
13,800 |
| 2025/11/28 |
820 |
837 |
807 |
824 |
-1.32% |
8,500 |
| 2025/11/27 |
818 |
835 |
810 |
835 |
+2.08% |
6,100 |
| 2025/11/26 |
780 |
820 |
780 |
818 |
+1.11% |
9,200 |
| 2025/11/25 |
820 |
827 |
808 |
809 |
+0.25% |
10,600 |
| 2025/11/21 |
780 |
807 |
780 |
807 |
+1.51% |
6,400 |
| 2025/11/20 |
789 |
798 |
769 |
795 |
+0.76% |
7,300 |
| 2025/11/19 |
784 |
800 |
774 |
789 |
+0.64% |
8,700 |
| 2025/11/18 |
806 |
806 |
780 |
784 |
-2.73% |
9,500 |
| 2025/11/17 |
764 |
819 |
750 |
806 |
+5.36% |
23,200 |
| 2025/11/14 |
790 |
801 |
765 |
765 |
-4.97% |
36,600 |
| 2025/11/13 |
827 |
827 |
805 |
805 |
-2.54% |
6,500 |
| 2025/11/12 |
809 |
826 |
809 |
826 |
+0.24% |
5,400 |
| 2025/11/11 |
820 |
824 |
808 |
824 |
+1.48% |
6,100 |
| 2025/11/10 |
810 |
827 |
803 |
812 |
-0.49% |
4,100 |
| 2025/11/7 |
779 |
816 |
779 |
816 |
+4.48% |
8,400 |
| 2025/11/6 |
804 |
806 |
781 |
781 |
-2.62% |
8,300 |
| 2025/11/5 |
787 |
802 |
771 |
802 |
+1.01% |
14,000 |
| 2025/11/4 |
793 |
804 |
788 |
794 |
-0.25% |
6,300 |
| 2025/10/31 |
784 |
796 |
780 |
796 |
+1.53% |
7,500 |
| 2025/10/30 |
791 |
794 |
773 |
784 |
-1.38% |
14,000 |
| 2025/10/29 |
839 |
839 |
791 |
795 |
-3.05% |
18,600 |
| 2025/10/28 |
830 |
839 |
820 |
820 |
-2.26% |
15,200 |
| 2025/10/27 |
830 |
849 |
827 |
839 |
-0.71% |
12,000 |
| 2025/10/24 |
846 |
846 |
821 |
845 |
+1.32% |
4,300 |
| 2025/10/23 |
828 |
843 |
828 |
834 |
-1.07% |
3,300 |
| 2025/10/22 |
810 |
844 |
810 |
843 |
+2.55% |
9,100 |
| 2025/10/21 |
815 |
822 |
803 |
822 |
+0.12% |
6,400 |
| 2025/10/20 |
803 |
840 |
803 |
821 |
+3.66% |
11,200 |
| 2025/10/17 |
839 |
839 |
788 |
792 |
-4.81% |
15,300 |
| 2025/10/16 |
801 |
832 |
801 |
832 |
+3.61% |
9,700 |
| 2025/10/15 |
780 |
815 |
780 |
803 |
+2.69% |
11,700 |
| 2025/10/14 |
785 |
800 |
774 |
782 |
-1.76% |
6,200 |
| 2025/10/10 |
793 |
812 |
792 |
796 |
-0.25% |
17,900 |
| 2025/10/9 |
808 |
823 |
798 |
798 |
-2.09% |
17,500 |
| 2025/10/8 |
820 |
822 |
800 |
815 |
+1.24% |
8,200 |
| 2025/10/7 |
810 |
830 |
805 |
805 |
-0.62% |
8,300 |
| 2025/10/6 |
810 |
815 |
780 |
810 |
+0.00% |
23,500 |
| 2025/10/3 |
785 |
822 |
785 |
810 |
+1.25% |
14,000 |
| 2025/10/2 |
802 |
820 |
781 |
800 |
-0.87% |
18,500 |
| 2025/10/1 |
840 |
840 |
782 |
807 |
-4.27% |
44,200 |
| 2025/9/30 |
850 |
864 |
838 |
843 |
-1.06% |
4,300 |
| 2025/9/29 |
865 |
886 |
852 |
852 |
-0.58% |
12,800 |
| 2025/9/26 |
847 |
874 |
847 |
857 |
+1.30% |
8,100 |
| 2025/9/25 |
857 |
857 |
840 |
846 |
-0.47% |
3,100 |
| 2025/9/24 |
855 |
855 |
843 |
850 |
-1.16% |
4,700 |
| 2025/9/22 |
850 |
860 |
840 |
860 |
+1.42% |
5,600 |
| 2025/9/19 |
839 |
854 |
827 |
848 |
+1.07% |
15,600 |
| 2025/9/18 |
850 |
850 |
835 |
839 |
-0.47% |
8,000 |
| 2025/9/17 |
860 |
860 |
842 |
843 |
-1.86% |
10,200 |
| 2025/9/16 |
880 |
880 |
841 |
859 |
-0.69% |
12,300 |
| 2025/9/12 |
851 |
869 |
849 |
865 |
+1.88% |
25,300 |
| 2025/9/11 |
856 |
877 |
845 |
849 |
-1.96% |
23,300 |
| 2025/9/10 |
871 |
895 |
864 |
866 |
+0.12% |
18,200 |
| 2025/9/9 |
900 |
916 |
865 |
865 |
-3.35% |
20,400 |
| 2025/9/8 |
864 |
901 |
863 |
895 |
+3.11% |
24,600 |
| 2025/9/5 |
874 |
879 |
860 |
868 |
-0.69% |
30,900 |
| 2025/9/4 |
881 |
888 |
872 |
874 |
-0.79% |
18,200 |
| 2025/9/3 |
916 |
918 |
881 |
881 |
-4.03% |
53,400 |
| 2025/9/2 |
950 |
951 |
917 |
918 |
-2.86% |
20,600 |
| 2025/9/1 |
914 |
945 |
914 |
945 |
+2.38% |
19,700 |
| 2025/8/29 |
936 |
942 |
923 |
923 |
-1.39% |
19,300 |
| 2025/8/28 |
912 |
940 |
910 |
936 |
+2.30% |
17,400 |
| 2025/8/27 |
928 |
952 |
915 |
915 |
-1.61% |
40,500 |
| 2025/8/26 |
932 |
943 |
928 |
930 |
-1.48% |
15,900 |
| 2025/8/25 |
943 |
947 |
929 |
944 |
+0.11% |
26,500 |
| 2025/8/22 |
950 |
984 |
920 |
943 |
-0.74% |
83,200 |
| 2025/8/21 |
952 |
958 |
922 |
950 |
-0.21% |
30,300 |
| 2025/8/20 |
933 |
955 |
907 |
952 |
+1.60% |
56,200 |
| 2025/8/19 |
920 |
944 |
911 |
937 |
+2.18% |
45,600 |
| 2025/8/18 |
859 |
937 |
858 |
917 |
+7.50% |
104,200 |
| 2025/8/15 |
804 |
880 |
804 |
853 |
-1.27% |
148,600 |
| 2025/8/14 |
861 |
884 |
852 |
864 |
-0.46% |
59,000 |
| 2025/8/13 |
904 |
904 |
839 |
868 |
-3.66% |
83,300 |
| 2025/8/12 |
949 |
978 |
899 |
901 |
-4.86% |
91,100 |
| 2025/8/8 |
919 |
954 |
908 |
947 |
+3.05% |
67,300 |
| 2025/8/7 |
926 |
929 |
906 |
919 |
-1.29% |
36,300 |
| 2025/8/6 |
887 |
938 |
877 |
931 |
+4.96% |
73,200 |
| 2025/8/5 |
877 |
888 |
868 |
887 |
+1.60% |
21,700 |
| 2025/8/4 |
871 |
889 |
869 |
873 |
-2.78% |
29,500 |
| 2025/8/1 |
912 |
943 |
893 |
898 |
+1.81% |
64,800 |
| 2025/7/31 |
884 |
886 |
869 |
882 |
+0.92% |
16,900 |
| 2025/7/30 |
876 |
900 |
865 |
874 |
-0.79% |
17,900 |
| 2025/7/29 |
889 |
889 |
866 |
881 |
-1.23% |
26,600 |
| 2025/7/28 |
897 |
904 |
890 |
892 |
-0.56% |
10,300 |
| 2025/7/25 |
908 |
908 |
891 |
897 |
+0.45% |
16,700 |
| 2025/7/24 |
934 |
934 |
883 |
893 |
-2.93% |
34,100 |
| 2025/7/23 |
919 |
931 |
909 |
920 |
+0.11% |
18,700 |
| 2025/7/22 |
906 |
927 |
897 |
919 |
+1.43% |
15,200 |
| 2025/7/18 |
920 |
922 |
897 |
906 |
-1.95% |
30,600 |
| 2025/7/17 |
911 |
940 |
911 |
924 |
+1.43% |
16,000 |
| 2025/7/16 |
906 |
937 |
893 |
911 |
+0.55% |
30,200 |
| 2025/7/15 |
906 |
906 |
882 |
906 |
-0.22% |
55,400 |
| 2025/7/14 |
917 |
934 |
908 |
908 |
-2.37% |
27,600 |
| 2025/7/11 |
923 |
944 |
902 |
930 |
+0.87% |
42,400 |
| 2025/7/10 |
952 |
952 |
920 |
922 |
-3.25% |
38,200 |
| 2025/7/9 |
930 |
956 |
915 |
953 |
+4.73% |
49,400 |
| 2025/7/8 |
906 |
930 |
904 |
910 |
-0.33% |
50,000 |
| 2025/7/7 |
890 |
936 |
890 |
913 |
+4.22% |
69,700 |
| 2025/7/4 |
863 |
879 |
862 |
876 |
+1.86% |
32,600 |
| 2025/7/3 |
860 |
882 |
854 |
860 |
-0.35% |
43,000 |
| 2025/7/2 |
905 |
924 |
863 |
863 |
-6.20% |
121,600 |
| 2025/7/1 |
950 |
958 |
918 |
920 |
-3.87% |
48,900 |
| 2025/6/30 |
998 |
1,015 |
946 |
957 |
-4.11% |
106,400 |
| 2025/6/27 |
1,002 |
1,014 |
953 |
998 |
-1.48% |
96,900 |
| 2025/6/26 |
1,028 |
1,030 |
993 |
1,013 |
-1.36% |
73,500 |
| 2025/6/25 |
1,055 |
1,062 |
978 |
1,027 |
-4.11% |
113,100 |
| 2025/6/24 |
1,131 |
1,150 |
1,069 |
1,071 |
+1.23% |
82,100 |
| 2025/6/23 |
1,089 |
1,100 |
1,039 |
1,058 |
-5.20% |
72,800 |
|