| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/9/14 |
614 |
627 |
611 |
625 |
+2.12% |
426,700 |
| 2026/9/11 |
605 |
612 |
601 |
612 |
+0.16% |
262,400 |
| 2026/9/10 |
616 |
617 |
608 |
611 |
-1.45% |
284,800 |
| 2026/9/9 |
620 |
623 |
612 |
620 |
-0.48% |
204,100 |
| 2026/9/8 |
627 |
629 |
623 |
623 |
-1.11% |
157,900 |
| 2026/9/7 |
635 |
638 |
627 |
630 |
-1.41% |
165,300 |
| 2026/9/4 |
631 |
642 |
626 |
639 |
+1.11% |
179,900 |
| 2026/9/3 |
642 |
642 |
629 |
632 |
-1.71% |
183,500 |
| 2026/9/2 |
640 |
643 |
633 |
643 |
-0.31% |
291,300 |
| 2026/9/1 |
645 |
653 |
640 |
645 |
-0.46% |
339,200 |
| 2026/8/31 |
651 |
653 |
637 |
648 |
-0.31% |
365,500 |
| 2026/8/28 |
648 |
652 |
644 |
650 |
+0.31% |
467,500 |
| 2026/8/27 |
632 |
648 |
628 |
648 |
+1.73% |
454,600 |
| 2026/8/26 |
615 |
640 |
614 |
637 |
+3.75% |
698,200 |
| 2026/8/25 |
617 |
620 |
613 |
614 |
-0.97% |
198,100 |
| 2026/8/24 |
625 |
630 |
617 |
620 |
-0.80% |
245,100 |
| 2026/8/21 |
615 |
625 |
614 |
625 |
+1.13% |
389,200 |
| 2026/8/20 |
608 |
618 |
606 |
618 |
+1.64% |
211,800 |
| 2026/8/19 |
615 |
616 |
605 |
608 |
-1.14% |
310,800 |
| 2026/8/18 |
619 |
624 |
613 |
615 |
-0.16% |
254,500 |
| 2026/8/17 |
615 |
618 |
613 |
616 |
-0.32% |
166,000 |
| 2026/8/14 |
614 |
618 |
607 |
618 |
-0.64% |
218,800 |
| 2026/8/13 |
610 |
623 |
608 |
622 |
+1.47% |
276,100 |
| 2026/8/12 |
605 |
614 |
602 |
613 |
+2.00% |
282,800 |
| 2026/8/10 |
609 |
609 |
598 |
601 |
+0.17% |
380,700 |
| 2026/8/7 |
600 |
603 |
596 |
600 |
-0.17% |
236,300 |
| 2026/8/6 |
594 |
601 |
588 |
601 |
+1.18% |
386,500 |
| 2026/8/5 |
592 |
599 |
585 |
594 |
+0.85% |
276,600 |
| 2026/8/4 |
609 |
610 |
588 |
589 |
-3.60% |
369,900 |
| 2026/8/3 |
620 |
630 |
604 |
611 |
-1.61% |
520,500 |
| 2026/7/31 |
623 |
628 |
613 |
621 |
-1.58% |
468,700 |
| 2026/7/30 |
611 |
633 |
609 |
631 |
+3.78% |
907,200 |
| 2026/7/29 |
585 |
610 |
582 |
608 |
+3.40% |
902,400 |
| 2026/7/28 |
574 |
593 |
562 |
588 |
+2.44% |
1,466,000 |
| 2026/7/27 |
567 |
577 |
566 |
574 |
+1.23% |
813,500 |
| 2026/7/24 |
565 |
567 |
561 |
567 |
-0.35% |
370,100 |
| 2026/7/23 |
574 |
574 |
566 |
569 |
-0.87% |
356,100 |
| 2026/7/22 |
574 |
575 |
569 |
574 |
-0.35% |
384,100 |
| 2026/7/21 |
578 |
583 |
575 |
576 |
-0.52% |
267,200 |
| 2026/7/17 |
582 |
587 |
575 |
579 |
-0.86% |
302,100 |
| 2026/7/16 |
591 |
594 |
582 |
584 |
-1.02% |
303,700 |
| 2026/7/15 |
584 |
591 |
582 |
590 |
+1.72% |
323,600 |
| 2026/7/14 |
584 |
587 |
580 |
580 |
-0.17% |
369,800 |
| 2026/7/13 |
579 |
585 |
578 |
581 |
+0.69% |
287,700 |
| 2026/7/10 |
574 |
580 |
572 |
577 |
+0.52% |
185,300 |
| 2026/7/9 |
571 |
577 |
570 |
574 |
+0.35% |
157,500 |
| 2026/7/8 |
572 |
577 |
570 |
572 |
-0.17% |
241,800 |
| 2026/7/7 |
572 |
577 |
568 |
573 |
+1.06% |
284,400 |
| 2026/7/6 |
567 |
572 |
565 |
567 |
+0.53% |
233,400 |
| 2026/7/3 |
565 |
567 |
561 |
564 |
+1.08% |
243,900 |
| 2026/7/2 |
561 |
565 |
555 |
558 |
+0.90% |
357,100 |
| 2026/7/1 |
568 |
568 |
551 |
553 |
-2.98% |
470,600 |
| 2026/6/30 |
567 |
572 |
563 |
570 |
+0.53% |
250,200 |
| 2026/6/29 |
562 |
567 |
559 |
567 |
+1.07% |
396,000 |
| 2026/6/26 |
561 |
562 |
555 |
561 |
+0.00% |
364,000 |
| 2026/6/25 |
566 |
567 |
558 |
561 |
-0.88% |
434,500 |
| 2026/6/24 |
569 |
570 |
566 |
566 |
-0.70% |
319,600 |
| 2026/6/23 |
577 |
577 |
566 |
570 |
-0.87% |
481,300 |
| 2026/6/22 |
574 |
575 |
571 |
575 |
+0.17% |
300,200 |
| 2026/6/19 |
581 |
582 |
573 |
574 |
-1.03% |
422,400 |
| 2026/6/18 |
583 |
583 |
577 |
580 |
+0.17% |
215,700 |
| 2026/6/17 |
582 |
584 |
579 |
579 |
-0.52% |
221,100 |
| 2026/6/16 |
580 |
582 |
575 |
582 |
+0.17% |
366,600 |
| 2026/6/15 |
582 |
586 |
580 |
581 |
+0.17% |
159,800 |
| 2026/6/12 |
588 |
589 |
580 |
580 |
-1.36% |
227,300 |
| 2026/6/11 |
586 |
588 |
580 |
588 |
+0.86% |
245,400 |
| 2026/6/10 |
585 |
590 |
583 |
583 |
+0.52% |
237,600 |
| 2026/6/9 |
589 |
592 |
580 |
580 |
-1.02% |
262,900 |
| 2026/6/8 |
580 |
588 |
577 |
586 |
+0.34% |
351,500 |
| 2026/6/5 |
587 |
594 |
584 |
584 |
+0.00% |
249,900 |
| 2026/6/4 |
588 |
588 |
582 |
584 |
-1.35% |
327,300 |
| 2026/6/3 |
590 |
592 |
584 |
592 |
-0.34% |
272,400 |
| 2026/6/2 |
586 |
595 |
585 |
594 |
+0.51% |
204,500 |
| 2026/6/1 |
600 |
600 |
586 |
591 |
-1.66% |
473,700 |
| 2026/5/29 |
604 |
614 |
601 |
601 |
-0.33% |
187,500 |
| 2026/5/28 |
609 |
610 |
599 |
603 |
-0.33% |
245,800 |
| 2026/5/27 |
602 |
607 |
601 |
605 |
+0.50% |
178,100 |
| 2026/5/26 |
602 |
606 |
598 |
602 |
-0.33% |
203,900 |
| 2026/5/25 |
621 |
622 |
600 |
604 |
-3.36% |
353,700 |
| 2026/5/22 |
617 |
627 |
615 |
625 |
+0.97% |
212,000 |
| 2026/5/21 |
627 |
628 |
619 |
619 |
-0.64% |
378,200 |
| 2026/5/20 |
612 |
625 |
611 |
623 |
+1.96% |
537,400 |
| 2026/5/19 |
604 |
613 |
603 |
611 |
+1.16% |
321,200 |
| 2026/5/18 |
605 |
607 |
600 |
604 |
+0.00% |
181,700 |
| 2026/5/15 |
600 |
607 |
600 |
604 |
+0.50% |
214,500 |
| 2026/5/14 |
609 |
610 |
600 |
601 |
-1.31% |
269,300 |
| 2026/5/13 |
596 |
612 |
596 |
609 |
+2.35% |
400,400 |
| 2026/5/12 |
594 |
598 |
592 |
595 |
+0.00% |
165,900 |
| 2026/5/11 |
600 |
600 |
594 |
595 |
-1.16% |
249,200 |
| 2026/5/8 |
597 |
603 |
596 |
602 |
+0.67% |
211,700 |
| 2026/5/7 |
603 |
604 |
598 |
598 |
-0.66% |
199,200 |
| 2026/5/1 |
596 |
604 |
596 |
602 |
+0.17% |
280,700 |
| 2026/4/28 |
595 |
601 |
592 |
601 |
+1.86% |
333,100 |
| 2026/4/27 |
602 |
606 |
590 |
590 |
-0.34% |
624,900 |
| 2026/4/24 |
600 |
608 |
590 |
592 |
-1.66% |
804,400 |
| 2026/4/23 |
600 |
604 |
597 |
602 |
+0.00% |
233,200 |
| 2026/4/22 |
604 |
604 |
600 |
602 |
+0.50% |
180,600 |
| 2026/4/21 |
603 |
607 |
598 |
599 |
-0.83% |
268,200 |
| 2026/4/20 |
612 |
614 |
602 |
604 |
-0.82% |
240,600 |
| 2026/4/17 |
607 |
612 |
605 |
609 |
+0.83% |
335,400 |
| 2026/4/16 |
601 |
607 |
600 |
604 |
+0.83% |
312,900 |
| 2026/4/15 |
590 |
599 |
589 |
599 |
+2.74% |
294,200 |
| 2026/4/14 |
586 |
589 |
583 |
583 |
+0.34% |
180,000 |
| 2026/4/13 |
584 |
587 |
581 |
581 |
-0.51% |
110,300 |
| 2026/4/10 |
587 |
589 |
583 |
584 |
-0.34% |
106,600 |
| 2026/4/9 |
590 |
594 |
586 |
586 |
-1.18% |
159,500 |
| 2026/4/8 |
595 |
595 |
590 |
593 |
+0.85% |
248,300 |
| 2026/4/7 |
586 |
589 |
584 |
588 |
+1.03% |
165,900 |
| 2026/4/6 |
584 |
589 |
582 |
582 |
-0.34% |
135,400 |
| 2026/4/3 |
583 |
586 |
582 |
584 |
+0.69% |
124,400 |
| 2026/4/2 |
590 |
594 |
580 |
580 |
-1.53% |
232,500 |
| 2026/4/1 |
589 |
590 |
585 |
589 |
+0.86% |
194,800 |
| 2026/3/30 |
575 |
584 |
573 |
584 |
-2.67% |
514,500 |
| 2026/3/27 |
600 |
602 |
595 |
600 |
+0.33% |
635,000 |
| 2026/3/26 |
606 |
607 |
596 |
598 |
-0.66% |
276,000 |
| 2026/3/25 |
600 |
605 |
599 |
602 |
+1.35% |
221,200 |
| 2026/3/24 |
598 |
600 |
592 |
594 |
+1.02% |
204,700 |
| 2026/3/23 |
595 |
595 |
585 |
588 |
-2.16% |
567,400 |
| 2026/3/19 |
599 |
602 |
597 |
601 |
-0.33% |
287,800 |
| 2026/3/18 |
597 |
603 |
596 |
603 |
+1.52% |
261,900 |
| 2026/3/17 |
596 |
601 |
594 |
594 |
-0.17% |
184,100 |
| 2026/3/16 |
598 |
598 |
590 |
595 |
+0.85% |
262,200 |
| 2026/3/13 |
590 |
599 |
586 |
590 |
-1.17% |
536,500 |
|