| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/9/14 |
2,820 |
2,864 |
2,820 |
2,857 |
+1.17% |
8,000 |
| 2026/9/11 |
2,858 |
2,867 |
2,820 |
2,824 |
-1.50% |
18,300 |
| 2026/9/10 |
2,890 |
2,890 |
2,863 |
2,867 |
-1.21% |
10,600 |
| 2026/9/9 |
2,911 |
2,924 |
2,875 |
2,902 |
-0.38% |
15,400 |
| 2026/9/8 |
2,930 |
2,930 |
2,880 |
2,913 |
-0.44% |
26,800 |
| 2026/9/7 |
2,939 |
2,953 |
2,914 |
2,926 |
-0.48% |
13,100 |
| 2026/9/4 |
2,896 |
2,958 |
2,890 |
2,940 |
+1.24% |
13,700 |
| 2026/9/3 |
2,878 |
2,920 |
2,877 |
2,904 |
+0.21% |
12,700 |
| 2026/9/2 |
2,909 |
2,943 |
2,898 |
2,898 |
-1.90% |
18,000 |
| 2026/9/1 |
2,920 |
2,964 |
2,920 |
2,954 |
+1.16% |
15,600 |
| 2026/8/31 |
2,916 |
2,938 |
2,893 |
2,920 |
+0.14% |
12,000 |
| 2026/8/28 |
2,877 |
2,927 |
2,877 |
2,916 |
+0.97% |
13,600 |
| 2026/8/27 |
2,903 |
2,915 |
2,871 |
2,888 |
-0.52% |
12,700 |
| 2026/8/26 |
2,860 |
2,922 |
2,860 |
2,903 |
+1.50% |
31,500 |
| 2026/8/25 |
2,863 |
2,885 |
2,856 |
2,860 |
+0.14% |
10,900 |
| 2026/8/24 |
2,824 |
2,859 |
2,821 |
2,856 |
+1.13% |
13,800 |
| 2026/8/21 |
2,830 |
2,845 |
2,807 |
2,824 |
-0.21% |
19,900 |
| 2026/8/20 |
2,822 |
2,850 |
2,808 |
2,830 |
+0.28% |
17,500 |
| 2026/8/19 |
2,819 |
2,840 |
2,802 |
2,822 |
+0.11% |
12,600 |
| 2026/8/18 |
2,799 |
2,840 |
2,798 |
2,819 |
+0.21% |
12,400 |
| 2026/8/17 |
2,816 |
2,848 |
2,812 |
2,813 |
-0.74% |
20,200 |
| 2026/8/14 |
2,753 |
2,834 |
2,740 |
2,834 |
+2.90% |
27,800 |
| 2026/8/13 |
2,728 |
2,769 |
2,728 |
2,754 |
+1.03% |
12,100 |
| 2026/8/12 |
2,703 |
2,730 |
2,688 |
2,726 |
+0.85% |
10,700 |
| 2026/8/10 |
2,690 |
2,710 |
2,672 |
2,703 |
+0.48% |
10,500 |
| 2026/8/7 |
2,676 |
2,699 |
2,672 |
2,690 |
+1.28% |
11,500 |
| 2026/8/6 |
2,622 |
2,672 |
2,622 |
2,656 |
+1.76% |
13,300 |
| 2026/8/5 |
2,601 |
2,624 |
2,601 |
2,610 |
+0.35% |
9,800 |
| 2026/8/4 |
2,610 |
2,618 |
2,592 |
2,601 |
-0.65% |
13,600 |
| 2026/8/3 |
2,654 |
2,655 |
2,618 |
2,618 |
-1.24% |
13,900 |
| 2026/7/31 |
2,720 |
2,720 |
2,651 |
2,651 |
-2.82% |
13,600 |
| 2026/7/30 |
2,759 |
2,770 |
2,718 |
2,728 |
-1.12% |
14,500 |
| 2026/7/29 |
2,720 |
2,759 |
2,704 |
2,759 |
+2.03% |
15,100 |
| 2026/7/28 |
2,710 |
2,722 |
2,679 |
2,704 |
-0.22% |
8,400 |
| 2026/7/27 |
2,697 |
2,720 |
2,697 |
2,710 |
+1.42% |
8,900 |
| 2026/7/24 |
2,683 |
2,683 |
2,662 |
2,672 |
-0.41% |
6,500 |
| 2026/7/23 |
2,699 |
2,699 |
2,681 |
2,683 |
-0.45% |
7,500 |
| 2026/7/22 |
2,694 |
2,708 |
2,674 |
2,695 |
-0.22% |
10,100 |
| 2026/7/21 |
2,702 |
2,750 |
2,701 |
2,701 |
+0.04% |
10,100 |
| 2026/7/17 |
2,735 |
2,756 |
2,688 |
2,700 |
-1.39% |
16,100 |
| 2026/7/16 |
2,735 |
2,750 |
2,734 |
2,738 |
+0.11% |
7,600 |
| 2026/7/15 |
2,725 |
2,745 |
2,719 |
2,735 |
+1.26% |
12,100 |
| 2026/7/14 |
2,710 |
2,727 |
2,700 |
2,701 |
+0.78% |
16,000 |
| 2026/7/13 |
2,698 |
2,710 |
2,680 |
2,680 |
-0.07% |
8,600 |
| 2026/7/10 |
2,677 |
2,697 |
2,662 |
2,682 |
+0.75% |
10,100 |
| 2026/7/9 |
2,656 |
2,687 |
2,656 |
2,662 |
-0.30% |
8,100 |
| 2026/7/8 |
2,659 |
2,700 |
2,659 |
2,670 |
+0.41% |
12,300 |
| 2026/7/7 |
2,646 |
2,677 |
2,646 |
2,659 |
+1.06% |
14,200 |
| 2026/7/6 |
2,604 |
2,652 |
2,604 |
2,631 |
+0.53% |
11,600 |
| 2026/7/3 |
2,623 |
2,639 |
2,611 |
2,617 |
+0.42% |
11,800 |
| 2026/7/2 |
2,594 |
2,632 |
2,594 |
2,606 |
+1.56% |
12,700 |
| 2026/7/1 |
2,578 |
2,594 |
2,566 |
2,566 |
-0.47% |
9,300 |
| 2026/6/30 |
2,599 |
2,599 |
2,560 |
2,578 |
+0.12% |
7,400 |
| 2026/6/29 |
2,567 |
2,594 |
2,560 |
2,575 |
+1.30% |
14,200 |
| 2026/6/26 |
2,547 |
2,562 |
2,539 |
2,542 |
-0.20% |
9,000 |
| 2026/6/25 |
2,557 |
2,559 |
2,544 |
2,547 |
+0.12% |
8,800 |
| 2026/6/24 |
2,554 |
2,570 |
2,540 |
2,544 |
-0.39% |
9,000 |
| 2026/6/23 |
2,526 |
2,564 |
2,515 |
2,554 |
+0.24% |
17,300 |
| 2026/6/22 |
2,543 |
2,569 |
2,526 |
2,548 |
-0.93% |
17,300 |
| 2026/6/19 |
2,572 |
2,588 |
2,568 |
2,572 |
+0.00% |
10,500 |
| 2026/6/18 |
2,569 |
2,595 |
2,565 |
2,572 |
+0.12% |
11,800 |
| 2026/6/17 |
2,545 |
2,595 |
2,538 |
2,569 |
+0.94% |
11,400 |
| 2026/6/16 |
2,570 |
2,570 |
2,544 |
2,545 |
-0.78% |
6,900 |
| 2026/6/15 |
2,574 |
2,580 |
2,564 |
2,565 |
-0.31% |
10,300 |
| 2026/6/12 |
2,560 |
2,573 |
2,539 |
2,573 |
-0.12% |
16,800 |
| 2026/6/11 |
2,589 |
2,589 |
2,546 |
2,576 |
+0.55% |
13,900 |
| 2026/6/10 |
2,526 |
2,566 |
2,526 |
2,562 |
+1.63% |
16,300 |
| 2026/6/9 |
2,528 |
2,552 |
2,514 |
2,521 |
-0.24% |
14,000 |
| 2026/6/8 |
2,545 |
2,561 |
2,517 |
2,527 |
-0.71% |
15,400 |
| 2026/6/5 |
2,526 |
2,566 |
2,526 |
2,545 |
+0.75% |
9,900 |
| 2026/6/4 |
2,523 |
2,541 |
2,500 |
2,526 |
-0.39% |
15,600 |
| 2026/6/3 |
2,504 |
2,543 |
2,503 |
2,536 |
+1.44% |
22,500 |
| 2026/6/2 |
2,512 |
2,520 |
2,500 |
2,500 |
-0.64% |
17,400 |
| 2026/6/1 |
2,550 |
2,555 |
2,511 |
2,516 |
-1.91% |
14,300 |
| 2026/5/29 |
2,585 |
2,593 |
2,561 |
2,565 |
+0.20% |
13,500 |
| 2026/5/28 |
2,525 |
2,600 |
2,518 |
2,560 |
+0.91% |
25,400 |
| 2026/5/27 |
2,510 |
2,550 |
2,510 |
2,537 |
+0.91% |
12,000 |
| 2026/5/26 |
2,512 |
2,525 |
2,501 |
2,514 |
+0.08% |
10,100 |
| 2026/5/25 |
2,537 |
2,537 |
2,506 |
2,512 |
-0.36% |
21,300 |
| 2026/5/22 |
2,535 |
2,542 |
2,521 |
2,521 |
-0.55% |
10,300 |
| 2026/5/21 |
2,558 |
2,570 |
2,533 |
2,535 |
-0.59% |
9,800 |
| 2026/5/20 |
2,570 |
2,590 |
2,532 |
2,550 |
-1.32% |
16,600 |
| 2026/5/19 |
2,590 |
2,605 |
2,563 |
2,584 |
+1.73% |
20,200 |
| 2026/5/18 |
2,584 |
2,584 |
2,530 |
2,540 |
-1.82% |
8,000 |
| 2026/5/15 |
2,570 |
2,587 |
2,555 |
2,587 |
+1.13% |
9,600 |
| 2026/5/14 |
2,644 |
2,644 |
2,558 |
2,558 |
-3.73% |
22,900 |
| 2026/5/13 |
2,643 |
2,666 |
2,616 |
2,657 |
+6.07% |
40,600 |
| 2026/5/12 |
2,536 |
2,536 |
2,504 |
2,505 |
-0.56% |
10,400 |
| 2026/5/11 |
2,512 |
2,520 |
2,511 |
2,519 |
+0.28% |
6,600 |
| 2026/5/8 |
2,527 |
2,527 |
2,499 |
2,512 |
-0.32% |
13,600 |
| 2026/5/7 |
2,527 |
2,527 |
2,510 |
2,520 |
+0.32% |
11,900 |
| 2026/5/1 |
2,515 |
2,524 |
2,500 |
2,512 |
-1.10% |
11,300 |
| 2026/4/28 |
2,519 |
2,540 |
2,512 |
2,540 |
+0.79% |
13,300 |
| 2026/4/27 |
2,554 |
2,555 |
2,500 |
2,520 |
-1.25% |
40,400 |
| 2026/4/24 |
2,568 |
2,585 |
2,552 |
2,552 |
-0.78% |
9,500 |
| 2026/4/23 |
2,592 |
2,593 |
2,568 |
2,572 |
-1.11% |
13,600 |
| 2026/4/22 |
2,592 |
2,629 |
2,586 |
2,601 |
+0.39% |
17,500 |
| 2026/4/21 |
2,608 |
2,610 |
2,591 |
2,591 |
-0.65% |
7,100 |
| 2026/4/20 |
2,619 |
2,619 |
2,599 |
2,608 |
+0.15% |
13,000 |
| 2026/4/17 |
2,613 |
2,643 |
2,604 |
2,604 |
-0.34% |
10,200 |
| 2026/4/16 |
2,610 |
2,627 |
2,610 |
2,613 |
-0.11% |
7,300 |
| 2026/4/15 |
2,633 |
2,645 |
2,607 |
2,616 |
+0.46% |
14,100 |
| 2026/4/14 |
2,608 |
2,617 |
2,602 |
2,604 |
-0.15% |
9,800 |
| 2026/4/13 |
2,586 |
2,616 |
2,586 |
2,608 |
-0.46% |
11,000 |
| 2026/4/10 |
2,643 |
2,643 |
2,604 |
2,620 |
-0.34% |
7,900 |
| 2026/4/9 |
2,652 |
2,658 |
2,628 |
2,629 |
-0.87% |
7,900 |
| 2026/4/8 |
2,650 |
2,671 |
2,637 |
2,652 |
+0.53% |
9,100 |
| 2026/4/7 |
2,623 |
2,643 |
2,622 |
2,638 |
+0.38% |
8,200 |
| 2026/4/6 |
2,631 |
2,638 |
2,608 |
2,628 |
-0.11% |
5,000 |
| 2026/4/3 |
2,620 |
2,649 |
2,620 |
2,631 |
+0.42% |
4,800 |
| 2026/4/2 |
2,635 |
2,664 |
2,589 |
2,620 |
-0.57% |
13,800 |
| 2026/4/1 |
2,627 |
2,638 |
2,612 |
2,635 |
+1.62% |
12,200 |
| 2026/3/30 |
2,580 |
2,613 |
2,566 |
2,593 |
-3.93% |
35,700 |
| 2026/3/27 |
2,635 |
2,703 |
2,635 |
2,699 |
+1.12% |
35,700 |
| 2026/3/26 |
2,646 |
2,676 |
2,644 |
2,669 |
+0.87% |
21,400 |
| 2026/3/25 |
2,639 |
2,660 |
2,639 |
2,646 |
+0.76% |
17,100 |
| 2026/3/24 |
2,688 |
2,688 |
2,620 |
2,626 |
+1.47% |
13,100 |
| 2026/3/23 |
2,615 |
2,615 |
2,580 |
2,588 |
-0.92% |
21,700 |
| 2026/3/19 |
2,641 |
2,645 |
2,612 |
2,612 |
-1.58% |
14,800 |
| 2026/3/18 |
2,664 |
2,664 |
2,625 |
2,654 |
+1.03% |
10,100 |
| 2026/3/17 |
2,629 |
2,642 |
2,625 |
2,627 |
+0.08% |
9,100 |
| 2026/3/16 |
2,630 |
2,644 |
2,620 |
2,625 |
-0.04% |
9,400 |
| 2026/3/13 |
2,625 |
2,649 |
2,621 |
2,626 |
-0.49% |
15,800 |
|
