| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/19 |
271 |
273 |
243 |
247 |
-13.94% |
2,204,000 |
| 2025/12/18 |
308 |
380 |
272 |
287 |
-9.18% |
10,212,200 |
| 2025/12/17 |
275 |
316 |
262 |
316 |
+33.90% |
8,617,500 |
| 2025/12/16 |
185 |
236 |
185 |
236 |
+26.88% |
3,499,000 |
| 2025/12/15 |
185 |
187 |
183 |
186 |
+0.00% |
25,100 |
| 2025/12/12 |
186 |
187 |
184 |
186 |
+0.00% |
38,300 |
| 2025/12/11 |
186 |
187 |
186 |
186 |
-0.53% |
10,600 |
| 2025/12/10 |
188 |
191 |
186 |
187 |
+0.00% |
24,200 |
| 2025/12/9 |
191 |
191 |
187 |
187 |
-2.09% |
20,700 |
| 2025/12/8 |
190 |
193 |
189 |
191 |
+0.00% |
24,200 |
| 2025/12/5 |
193 |
195 |
190 |
191 |
-1.04% |
45,500 |
| 2025/12/4 |
196 |
197 |
193 |
193 |
-1.53% |
11,200 |
| 2025/12/3 |
197 |
199 |
193 |
196 |
-0.51% |
20,500 |
| 2025/12/2 |
200 |
200 |
196 |
197 |
-1.01% |
21,700 |
| 2025/12/1 |
205 |
205 |
196 |
199 |
-1.00% |
26,700 |
| 2025/11/28 |
203 |
205 |
199 |
201 |
-1.47% |
38,000 |
| 2025/11/27 |
198 |
204 |
196 |
204 |
+4.62% |
36,000 |
| 2025/11/26 |
198 |
198 |
195 |
195 |
+0.52% |
28,500 |
| 2025/11/25 |
192 |
221 |
192 |
194 |
+0.00% |
212,900 |
| 2025/11/21 |
187 |
197 |
187 |
194 |
+1.04% |
37,700 |
| 2025/11/20 |
194 |
195 |
192 |
192 |
+0.00% |
18,500 |
| 2025/11/19 |
191 |
193 |
185 |
192 |
+0.52% |
66,100 |
| 2025/11/18 |
193 |
195 |
185 |
191 |
-1.55% |
88,000 |
| 2025/11/17 |
202 |
202 |
190 |
194 |
-6.28% |
119,600 |
| 2025/11/14 |
203 |
208 |
203 |
207 |
+1.47% |
18,900 |
| 2025/11/13 |
208 |
208 |
204 |
204 |
-1.92% |
10,900 |
| 2025/11/12 |
206 |
208 |
204 |
208 |
+1.46% |
23,000 |
| 2025/11/11 |
204 |
205 |
202 |
205 |
+0.99% |
18,900 |
| 2025/11/10 |
205 |
208 |
203 |
203 |
-0.98% |
12,300 |
| 2025/11/7 |
201 |
205 |
201 |
205 |
+1.99% |
19,700 |
| 2025/11/6 |
203 |
203 |
201 |
201 |
+0.00% |
45,400 |
| 2025/11/5 |
208 |
208 |
201 |
201 |
-3.37% |
43,400 |
| 2025/11/4 |
206 |
209 |
204 |
208 |
+0.48% |
19,100 |
| 2025/10/31 |
206 |
207 |
204 |
207 |
+0.49% |
15,400 |
| 2025/10/30 |
206 |
208 |
204 |
206 |
+0.49% |
33,800 |
| 2025/10/29 |
214 |
214 |
205 |
205 |
-4.21% |
72,600 |
| 2025/10/28 |
220 |
221 |
214 |
214 |
-3.17% |
40,800 |
| 2025/10/27 |
223 |
224 |
220 |
221 |
-0.90% |
17,100 |
| 2025/10/24 |
228 |
228 |
219 |
223 |
-1.33% |
24,700 |
| 2025/10/23 |
220 |
226 |
213 |
226 |
+3.20% |
84,700 |
| 2025/10/22 |
224 |
227 |
215 |
219 |
-2.23% |
73,200 |
| 2025/10/21 |
228 |
228 |
222 |
224 |
+0.45% |
23,500 |
| 2025/10/20 |
224 |
226 |
221 |
223 |
-0.45% |
30,700 |
| 2025/10/17 |
233 |
234 |
224 |
224 |
-4.27% |
15,000 |
| 2025/10/16 |
232 |
234 |
228 |
234 |
+1.74% |
22,600 |
| 2025/10/15 |
226 |
234 |
225 |
230 |
+0.88% |
11,300 |
| 2025/10/14 |
232 |
235 |
220 |
228 |
-3.80% |
65,400 |
| 2025/10/10 |
243 |
243 |
236 |
237 |
-2.07% |
29,700 |
| 2025/10/9 |
250 |
250 |
240 |
242 |
+0.00% |
27,900 |
| 2025/10/8 |
238 |
242 |
236 |
242 |
+1.68% |
37,200 |
| 2025/10/7 |
239 |
240 |
235 |
238 |
-0.83% |
43,000 |
| 2025/10/6 |
246 |
247 |
239 |
240 |
-0.83% |
42,600 |
| 2025/10/3 |
238 |
243 |
238 |
242 |
+2.11% |
31,700 |
| 2025/10/2 |
241 |
243 |
232 |
237 |
-1.25% |
45,700 |
| 2025/10/1 |
238 |
245 |
237 |
240 |
+1.27% |
49,300 |
| 2025/9/30 |
239 |
244 |
236 |
237 |
-1.25% |
71,200 |
| 2025/9/29 |
250 |
252 |
237 |
240 |
-5.14% |
131,100 |
| 2025/9/26 |
256 |
262 |
253 |
253 |
+0.00% |
38,100 |
| 2025/9/25 |
257 |
258 |
253 |
253 |
-0.78% |
35,800 |
| 2025/9/24 |
265 |
265 |
254 |
255 |
-3.04% |
102,200 |
| 2025/9/22 |
266 |
268 |
263 |
263 |
-1.13% |
26,600 |
| 2025/9/19 |
267 |
269 |
264 |
266 |
-0.37% |
12,700 |
| 2025/9/18 |
269 |
270 |
266 |
267 |
-0.37% |
18,600 |
| 2025/9/17 |
270 |
270 |
265 |
268 |
-0.37% |
22,700 |
| 2025/9/16 |
263 |
272 |
263 |
269 |
+1.89% |
45,500 |
| 2025/9/12 |
262 |
268 |
262 |
264 |
+0.38% |
30,200 |
| 2025/9/11 |
270 |
270 |
263 |
263 |
-3.66% |
54,300 |
| 2025/9/10 |
267 |
274 |
263 |
273 |
+0.74% |
63,600 |
| 2025/9/9 |
279 |
280 |
271 |
271 |
-1.09% |
28,900 |
| 2025/9/8 |
268 |
275 |
268 |
274 |
+2.24% |
25,400 |
| 2025/9/5 |
275 |
275 |
268 |
268 |
-2.55% |
64,600 |
| 2025/9/4 |
277 |
282 |
274 |
275 |
-1.08% |
22,000 |
| 2025/9/3 |
282 |
282 |
275 |
278 |
-1.42% |
29,000 |
| 2025/9/2 |
280 |
288 |
280 |
282 |
+1.08% |
21,600 |
| 2025/9/1 |
281 |
284 |
279 |
279 |
-0.36% |
29,900 |
| 2025/8/29 |
277 |
286 |
277 |
280 |
+0.00% |
27,800 |
| 2025/8/28 |
283 |
283 |
279 |
280 |
-1.41% |
27,900 |
| 2025/8/27 |
285 |
286 |
279 |
284 |
-1.39% |
47,800 |
| 2025/8/26 |
295 |
295 |
285 |
288 |
-1.37% |
56,900 |
| 2025/8/25 |
278 |
295 |
275 |
292 |
+7.35% |
104,100 |
| 2025/8/22 |
269 |
279 |
269 |
272 |
+1.12% |
46,300 |
| 2025/8/21 |
278 |
278 |
269 |
269 |
-3.24% |
47,000 |
| 2025/8/20 |
271 |
278 |
271 |
278 |
+2.58% |
50,100 |
| 2025/8/19 |
271 |
275 |
268 |
271 |
+0.00% |
143,700 |
| 2025/8/18 |
275 |
276 |
266 |
271 |
-1.09% |
205,800 |
| 2025/8/15 |
279 |
293 |
269 |
274 |
-13.29% |
363,000 |
| 2025/8/14 |
318 |
321 |
313 |
316 |
+0.32% |
61,500 |
| 2025/8/13 |
318 |
321 |
315 |
315 |
-0.94% |
36,000 |
| 2025/8/12 |
321 |
325 |
317 |
318 |
-1.55% |
40,000 |
| 2025/8/8 |
320 |
324 |
318 |
323 |
+0.94% |
11,500 |
| 2025/8/7 |
328 |
328 |
317 |
320 |
-1.84% |
44,500 |
| 2025/8/6 |
331 |
333 |
325 |
326 |
-1.81% |
21,300 |
| 2025/8/5 |
331 |
334 |
330 |
332 |
+0.00% |
14,000 |
| 2025/8/4 |
329 |
332 |
324 |
332 |
+0.00% |
29,600 |
| 2025/8/1 |
322 |
335 |
322 |
332 |
+3.43% |
42,900 |
| 2025/7/31 |
318 |
323 |
317 |
321 |
+0.31% |
26,500 |
| 2025/7/30 |
319 |
325 |
318 |
320 |
+0.63% |
33,400 |
| 2025/7/29 |
326 |
327 |
315 |
318 |
-3.34% |
56,400 |
| 2025/7/28 |
322 |
329 |
322 |
329 |
+2.17% |
37,200 |
| 2025/7/25 |
331 |
333 |
320 |
322 |
-1.83% |
44,100 |
| 2025/7/24 |
323 |
334 |
321 |
328 |
+0.92% |
53,100 |
| 2025/7/23 |
323 |
333 |
320 |
325 |
+0.93% |
34,500 |
| 2025/7/22 |
323 |
335 |
321 |
322 |
+0.00% |
35,400 |
| 2025/7/18 |
327 |
345 |
321 |
322 |
-1.83% |
106,100 |
| 2025/7/17 |
315 |
332 |
315 |
328 |
+3.80% |
53,100 |
| 2025/7/16 |
318 |
323 |
316 |
316 |
-0.63% |
29,700 |
| 2025/7/15 |
324 |
324 |
311 |
318 |
-0.31% |
45,300 |
| 2025/7/14 |
321 |
326 |
316 |
319 |
-1.24% |
40,900 |
| 2025/7/11 |
329 |
338 |
323 |
323 |
+0.62% |
81,700 |
| 2025/7/10 |
328 |
331 |
320 |
321 |
-1.53% |
36,800 |
| 2025/7/9 |
318 |
326 |
316 |
326 |
+4.15% |
33,300 |
| 2025/7/8 |
312 |
318 |
310 |
313 |
+0.00% |
31,800 |
| 2025/7/7 |
310 |
315 |
310 |
313 |
+2.29% |
9,900 |
| 2025/7/4 |
311 |
313 |
306 |
306 |
-1.61% |
24,800 |
| 2025/7/3 |
312 |
315 |
309 |
311 |
+0.65% |
32,300 |
| 2025/7/2 |
313 |
317 |
309 |
309 |
-2.22% |
66,700 |
| 2025/7/1 |
327 |
327 |
316 |
316 |
-3.36% |
75,100 |
| 2025/6/30 |
338 |
338 |
327 |
327 |
-1.80% |
53,300 |
| 2025/6/27 |
344 |
349 |
330 |
333 |
-2.35% |
108,100 |
| 2025/6/26 |
364 |
364 |
341 |
341 |
-5.28% |
56,700 |
| 2025/6/25 |
356 |
363 |
350 |
360 |
+1.41% |
95,700 |
| 2025/6/24 |
361 |
363 |
352 |
355 |
+0.57% |
48,200 |
| 2025/6/23 |
352 |
357 |
344 |
353 |
-1.12% |
80,100 |
|