| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/5 |
800 |
805 |
800 |
805 |
+0.62% |
1,100 |
| 2025/12/4 |
795 |
806 |
795 |
800 |
+0.63% |
3,200 |
| 2025/12/3 |
798 |
810 |
795 |
795 |
-0.75% |
2,700 |
| 2025/12/2 |
835 |
835 |
801 |
801 |
-2.32% |
5,600 |
| 2025/12/1 |
837 |
838 |
810 |
820 |
-2.03% |
8,700 |
| 2025/11/28 |
844 |
853 |
831 |
837 |
-0.83% |
5,100 |
| 2025/11/27 |
836 |
845 |
825 |
844 |
+2.80% |
7,400 |
| 2025/11/26 |
808 |
845 |
808 |
821 |
+2.11% |
7,100 |
| 2025/11/25 |
800 |
806 |
800 |
804 |
+0.63% |
2,900 |
| 2025/11/21 |
782 |
799 |
782 |
799 |
+2.17% |
4,700 |
| 2025/11/20 |
792 |
798 |
780 |
782 |
-1.26% |
7,400 |
| 2025/11/19 |
795 |
801 |
792 |
792 |
+0.00% |
3,600 |
| 2025/11/18 |
790 |
796 |
784 |
792 |
+0.25% |
5,900 |
| 2025/11/17 |
813 |
813 |
773 |
790 |
-3.07% |
19,100 |
| 2025/11/14 |
818 |
860 |
810 |
815 |
-9.44% |
38,500 |
| 2025/11/13 |
889 |
909 |
889 |
900 |
+0.45% |
7,700 |
| 2025/11/12 |
880 |
897 |
876 |
896 |
+1.82% |
3,800 |
| 2025/11/11 |
896 |
899 |
880 |
880 |
-0.56% |
2,200 |
| 2025/11/10 |
873 |
885 |
873 |
885 |
+0.68% |
2,900 |
| 2025/11/7 |
883 |
884 |
879 |
879 |
-0.11% |
700 |
| 2025/11/6 |
883 |
887 |
876 |
880 |
-0.34% |
6,000 |
| 2025/11/5 |
904 |
904 |
883 |
883 |
-0.90% |
800 |
| 2025/11/4 |
881 |
891 |
871 |
891 |
+0.00% |
6,500 |
| 2025/10/31 |
894 |
909 |
891 |
891 |
-0.34% |
1,900 |
| 2025/10/30 |
899 |
901 |
894 |
894 |
-0.56% |
4,200 |
| 2025/10/29 |
915 |
915 |
899 |
899 |
-0.66% |
7,100 |
| 2025/10/28 |
916 |
916 |
903 |
905 |
-0.88% |
3,800 |
| 2025/10/27 |
912 |
913 |
900 |
913 |
+1.00% |
6,700 |
| 2025/10/24 |
899 |
909 |
899 |
904 |
+0.89% |
4,300 |
| 2025/10/23 |
900 |
900 |
891 |
896 |
-0.44% |
2,500 |
| 2025/10/22 |
909 |
912 |
897 |
900 |
-0.55% |
4,700 |
| 2025/10/21 |
896 |
905 |
890 |
905 |
+2.72% |
2,700 |
| 2025/10/20 |
892 |
901 |
876 |
881 |
-1.01% |
5,400 |
| 2025/10/17 |
886 |
890 |
885 |
890 |
-0.67% |
2,400 |
| 2025/10/16 |
900 |
900 |
891 |
896 |
+0.00% |
2,800 |
| 2025/10/15 |
895 |
905 |
890 |
896 |
+1.82% |
2,100 |
| 2025/10/14 |
876 |
895 |
872 |
880 |
-4.45% |
17,500 |
| 2025/10/10 |
917 |
929 |
912 |
921 |
-0.75% |
2,600 |
| 2025/10/9 |
920 |
939 |
917 |
928 |
+0.43% |
3,700 |
| 2025/10/8 |
920 |
931 |
920 |
924 |
-1.18% |
2,800 |
| 2025/10/7 |
925 |
935 |
915 |
935 |
+0.75% |
3,500 |
| 2025/10/6 |
940 |
940 |
927 |
928 |
-1.28% |
4,800 |
| 2025/10/3 |
912 |
950 |
910 |
940 |
+2.96% |
7,000 |
| 2025/10/2 |
936 |
946 |
913 |
913 |
-3.08% |
8,600 |
| 2025/10/1 |
962 |
962 |
942 |
942 |
-2.08% |
4,500 |
| 2025/9/30 |
971 |
971 |
955 |
962 |
+0.63% |
1,700 |
| 2025/9/29 |
976 |
976 |
956 |
956 |
-0.52% |
2,400 |
| 2025/9/26 |
962 |
972 |
960 |
961 |
-1.64% |
2,900 |
| 2025/9/25 |
977 |
977 |
977 |
977 |
+0.21% |
1,000 |
| 2025/9/24 |
979 |
982 |
967 |
975 |
-0.31% |
5,300 |
| 2025/9/22 |
977 |
989 |
977 |
978 |
-0.20% |
5,500 |
| 2025/9/19 |
980 |
986 |
970 |
980 |
+1.03% |
2,500 |
| 2025/9/18 |
960 |
990 |
960 |
970 |
-0.51% |
4,900 |
| 2025/9/17 |
986 |
986 |
965 |
975 |
-1.12% |
3,900 |
| 2025/9/16 |
992 |
997 |
979 |
986 |
+0.92% |
10,800 |
| 2025/9/12 |
975 |
987 |
956 |
977 |
+0.21% |
4,800 |
| 2025/9/11 |
994 |
994 |
975 |
975 |
-1.52% |
4,000 |
| 2025/9/10 |
960 |
995 |
960 |
990 |
+3.66% |
9,100 |
| 2025/9/9 |
974 |
974 |
944 |
955 |
-0.42% |
3,400 |
| 2025/9/8 |
955 |
961 |
945 |
959 |
+0.42% |
3,900 |
| 2025/9/5 |
965 |
975 |
955 |
955 |
-0.83% |
3,500 |
| 2025/9/4 |
973 |
992 |
963 |
963 |
-1.03% |
2,800 |
| 2025/9/3 |
963 |
980 |
963 |
973 |
+0.93% |
5,200 |
| 2025/9/2 |
985 |
992 |
964 |
964 |
-3.21% |
4,700 |
| 2025/9/1 |
969 |
996 |
968 |
996 |
+1.84% |
7,000 |
| 2025/8/29 |
981 |
989 |
977 |
978 |
-0.81% |
2,800 |
| 2025/8/28 |
995 |
995 |
977 |
986 |
+0.41% |
2,400 |
| 2025/8/27 |
989 |
995 |
981 |
982 |
-0.41% |
5,700 |
| 2025/8/26 |
985 |
991 |
977 |
986 |
-0.60% |
2,600 |
| 2025/8/25 |
998 |
999 |
985 |
992 |
-0.30% |
6,200 |
| 2025/8/22 |
993 |
997 |
986 |
995 |
+0.71% |
10,300 |
| 2025/8/21 |
994 |
995 |
987 |
988 |
-0.70% |
4,300 |
| 2025/8/20 |
997 |
997 |
982 |
995 |
-0.20% |
5,600 |
| 2025/8/19 |
975 |
997 |
968 |
997 |
+3.85% |
12,300 |
| 2025/8/18 |
975 |
979 |
945 |
960 |
-1.54% |
16,400 |
| 2025/8/15 |
1,022 |
1,024 |
955 |
975 |
+3.39% |
44,100 |
| 2025/8/14 |
938 |
945 |
933 |
943 |
+0.96% |
7,100 |
| 2025/8/13 |
922 |
934 |
917 |
934 |
+0.11% |
2,600 |
| 2025/8/12 |
918 |
933 |
918 |
933 |
+2.30% |
4,500 |
| 2025/8/8 |
916 |
928 |
910 |
912 |
-2.04% |
2,900 |
| 2025/8/7 |
932 |
939 |
929 |
931 |
+0.11% |
5,700 |
| 2025/8/6 |
925 |
931 |
923 |
930 |
+0.54% |
4,500 |
| 2025/8/5 |
922 |
926 |
921 |
925 |
+0.33% |
2,100 |
| 2025/8/4 |
910 |
923 |
910 |
922 |
-0.32% |
2,300 |
| 2025/8/1 |
918 |
928 |
918 |
925 |
+0.76% |
5,500 |
| 2025/7/31 |
913 |
918 |
911 |
918 |
+0.44% |
2,800 |
| 2025/7/30 |
910 |
915 |
906 |
914 |
+0.44% |
2,100 |
| 2025/7/29 |
906 |
919 |
904 |
910 |
+1.22% |
5,200 |
| 2025/7/28 |
885 |
899 |
885 |
899 |
+2.04% |
3,100 |
| 2025/7/25 |
865 |
881 |
865 |
881 |
+1.85% |
1,100 |
| 2025/7/24 |
867 |
872 |
865 |
865 |
-0.23% |
5,100 |
| 2025/7/23 |
877 |
877 |
865 |
867 |
-1.37% |
3,300 |
| 2025/7/22 |
880 |
883 |
876 |
879 |
-0.11% |
2,300 |
| 2025/7/18 |
879 |
880 |
871 |
880 |
+0.57% |
1,400 |
| 2025/7/17 |
867 |
875 |
867 |
875 |
+0.57% |
1,500 |
| 2025/7/16 |
870 |
870 |
866 |
870 |
+0.35% |
700 |
| 2025/7/15 |
870 |
870 |
866 |
867 |
-0.34% |
1,600 |
| 2025/7/14 |
863 |
870 |
860 |
870 |
+0.81% |
2,500 |
| 2025/7/11 |
864 |
870 |
863 |
863 |
-0.23% |
900 |
| 2025/7/10 |
867 |
867 |
863 |
865 |
-0.46% |
400 |
| 2025/7/9 |
863 |
869 |
858 |
869 |
-0.11% |
1,700 |
| 2025/7/8 |
878 |
878 |
864 |
870 |
+0.81% |
1,500 |
| 2025/7/7 |
867 |
871 |
863 |
863 |
-0.80% |
2,000 |
| 2025/7/4 |
870 |
878 |
865 |
870 |
-0.23% |
2,600 |
| 2025/7/3 |
887 |
887 |
869 |
872 |
-0.80% |
3,600 |
| 2025/7/2 |
879 |
879 |
868 |
879 |
+0.00% |
1,700 |
| 2025/7/1 |
882 |
882 |
870 |
879 |
-0.11% |
1,000 |
| 2025/6/30 |
885 |
885 |
853 |
880 |
-0.56% |
3,400 |
| 2025/6/27 |
886 |
887 |
874 |
885 |
+1.96% |
3,800 |
| 2025/6/26 |
854 |
881 |
852 |
868 |
+1.28% |
6,500 |
| 2025/6/25 |
869 |
881 |
852 |
857 |
-0.12% |
17,100 |
| 2025/6/24 |
852 |
860 |
852 |
858 |
+0.82% |
8,700 |
| 2025/6/23 |
855 |
859 |
848 |
851 |
-1.16% |
4,100 |
| 2025/6/20 |
862 |
864 |
854 |
861 |
-0.12% |
3,500 |
| 2025/6/19 |
878 |
883 |
862 |
862 |
-1.26% |
2,600 |
| 2025/6/18 |
895 |
895 |
865 |
873 |
-2.46% |
10,500 |
| 2025/6/17 |
889 |
903 |
885 |
895 |
-0.33% |
1,700 |
| 2025/6/16 |
897 |
900 |
883 |
898 |
-0.11% |
2,100 |
| 2025/6/13 |
897 |
904 |
893 |
899 |
-1.21% |
2,000 |
| 2025/6/12 |
905 |
910 |
900 |
910 |
-0.22% |
2,700 |
| 2025/6/11 |
907 |
912 |
902 |
912 |
-0.11% |
3,100 |
| 2025/6/10 |
913 |
913 |
904 |
913 |
+0.00% |
2,100 |
| 2025/6/9 |
913 |
914 |
902 |
913 |
+1.44% |
3,600 |
|