| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/5 |
773 |
776 |
771 |
772 |
-0.77% |
2,400 |
| 2025/12/4 |
777 |
782 |
770 |
778 |
-0.38% |
3,300 |
| 2025/12/3 |
786 |
797 |
780 |
781 |
-1.51% |
4,100 |
| 2025/12/2 |
794 |
796 |
786 |
793 |
-0.88% |
4,700 |
| 2025/12/1 |
838 |
838 |
799 |
800 |
-4.76% |
7,300 |
| 2025/11/28 |
767 |
843 |
767 |
840 |
+9.52% |
20,100 |
| 2025/11/27 |
780 |
787 |
767 |
767 |
+0.00% |
4,400 |
| 2025/11/26 |
776 |
776 |
757 |
767 |
+0.79% |
4,000 |
| 2025/11/25 |
749 |
765 |
749 |
761 |
+0.93% |
2,200 |
| 2025/11/21 |
740 |
762 |
727 |
754 |
-2.08% |
6,800 |
| 2025/11/20 |
726 |
800 |
726 |
770 |
+6.94% |
30,800 |
| 2025/11/19 |
729 |
729 |
720 |
720 |
-1.23% |
3,200 |
| 2025/11/18 |
721 |
733 |
710 |
729 |
+0.41% |
9,100 |
| 2025/11/17 |
761 |
763 |
721 |
726 |
-4.10% |
12,500 |
| 2025/11/14 |
772 |
784 |
753 |
757 |
-2.70% |
11,400 |
| 2025/11/13 |
771 |
794 |
770 |
778 |
-8.04% |
60,600 |
| 2025/11/12 |
795 |
859 |
795 |
846 |
+6.28% |
20,900 |
| 2025/11/11 |
812 |
819 |
770 |
796 |
-1.49% |
18,500 |
| 2025/11/10 |
789 |
808 |
781 |
808 |
-0.98% |
28,300 |
| 2025/11/7 |
914 |
930 |
808 |
816 |
-10.72% |
133,500 |
| 2025/11/6 |
914 |
914 |
914 |
914 |
+19.63% |
9,600 |
| 2025/11/5 |
761 |
781 |
757 |
764 |
+0.66% |
5,000 |
| 2025/11/4 |
740 |
770 |
737 |
759 |
+3.27% |
4,200 |
| 2025/10/31 |
723 |
737 |
723 |
735 |
-0.41% |
3,200 |
| 2025/10/30 |
720 |
739 |
720 |
738 |
+0.96% |
6,000 |
| 2025/10/29 |
734 |
749 |
700 |
731 |
-0.41% |
5,900 |
| 2025/10/28 |
720 |
761 |
720 |
734 |
+0.41% |
11,900 |
| 2025/10/27 |
750 |
758 |
724 |
731 |
-3.94% |
21,800 |
| 2025/10/24 |
737 |
761 |
737 |
761 |
-0.78% |
4,700 |
| 2025/10/23 |
761 |
776 |
760 |
767 |
+0.79% |
1,800 |
| 2025/10/22 |
763 |
779 |
761 |
761 |
-0.26% |
3,500 |
| 2025/10/21 |
779 |
791 |
763 |
763 |
-0.13% |
4,900 |
| 2025/10/20 |
758 |
768 |
756 |
764 |
+1.46% |
3,600 |
| 2025/10/17 |
757 |
765 |
737 |
753 |
+1.48% |
11,400 |
| 2025/10/16 |
755 |
757 |
742 |
742 |
-1.72% |
3,800 |
| 2025/10/15 |
736 |
765 |
730 |
755 |
+2.58% |
8,300 |
| 2025/10/14 |
755 |
771 |
731 |
736 |
-8.00% |
17,400 |
| 2025/10/10 |
785 |
800 |
770 |
800 |
+2.04% |
5,300 |
| 2025/10/9 |
775 |
791 |
775 |
784 |
+0.38% |
2,700 |
| 2025/10/8 |
810 |
812 |
778 |
781 |
-3.70% |
8,200 |
| 2025/10/7 |
810 |
821 |
810 |
811 |
+0.12% |
1,700 |
| 2025/10/6 |
838 |
840 |
810 |
810 |
+0.00% |
5,100 |
| 2025/10/3 |
809 |
820 |
809 |
810 |
+0.00% |
2,000 |
| 2025/10/2 |
840 |
840 |
810 |
810 |
+0.00% |
3,100 |
| 2025/10/1 |
850 |
850 |
810 |
810 |
-4.37% |
4,500 |
| 2025/9/30 |
820 |
850 |
820 |
847 |
+1.68% |
1,500 |
| 2025/9/29 |
840 |
861 |
833 |
833 |
-0.72% |
1,400 |
| 2025/9/26 |
825 |
845 |
825 |
839 |
+1.57% |
2,600 |
| 2025/9/25 |
835 |
835 |
826 |
826 |
-2.82% |
1,600 |
| 2025/9/24 |
806 |
850 |
790 |
850 |
+4.94% |
24,200 |
| 2025/9/22 |
819 |
825 |
810 |
810 |
-1.58% |
7,100 |
| 2025/9/19 |
849 |
849 |
822 |
823 |
-3.06% |
7,100 |
| 2025/9/18 |
822 |
864 |
821 |
849 |
+3.54% |
9,600 |
| 2025/9/17 |
826 |
836 |
819 |
820 |
-2.15% |
7,300 |
| 2025/9/16 |
831 |
849 |
830 |
838 |
-1.18% |
11,900 |
| 2025/9/12 |
873 |
873 |
836 |
848 |
-1.40% |
13,500 |
| 2025/9/11 |
828 |
875 |
828 |
860 |
+2.02% |
22,500 |
| 2025/9/10 |
839 |
851 |
808 |
843 |
+1.32% |
49,700 |
| 2025/9/9 |
839 |
855 |
818 |
832 |
-1.19% |
20,100 |
| 2025/9/8 |
830 |
864 |
830 |
842 |
-0.36% |
11,800 |
| 2025/9/5 |
870 |
870 |
841 |
845 |
-3.76% |
17,400 |
| 2025/9/4 |
868 |
878 |
808 |
878 |
+2.33% |
51,500 |
| 2025/9/3 |
856 |
881 |
842 |
858 |
+2.02% |
33,800 |
| 2025/9/2 |
850 |
882 |
841 |
841 |
-0.71% |
20,300 |
| 2025/9/1 |
861 |
898 |
827 |
847 |
-3.31% |
47,000 |
| 2025/8/29 |
929 |
949 |
831 |
876 |
-2.88% |
132,300 |
| 2025/8/28 |
1,002 |
1,074 |
900 |
902 |
-2.70% |
460,900 |
| 2025/8/27 |
778 |
927 |
777 |
927 |
+19.31% |
180,900 |
| 2025/8/26 |
779 |
779 |
771 |
777 |
+0.00% |
2,300 |
| 2025/8/25 |
762 |
780 |
762 |
777 |
+1.97% |
4,300 |
| 2025/8/22 |
754 |
777 |
751 |
762 |
+0.13% |
7,800 |
| 2025/8/21 |
748 |
776 |
748 |
761 |
+1.33% |
2,400 |
| 2025/8/20 |
745 |
753 |
734 |
751 |
+1.90% |
5,100 |
| 2025/8/19 |
726 |
745 |
726 |
737 |
+0.96% |
1,300 |
| 2025/8/18 |
730 |
740 |
729 |
730 |
-0.14% |
3,200 |
| 2025/8/15 |
746 |
746 |
727 |
731 |
-2.01% |
5,800 |
| 2025/8/14 |
795 |
795 |
730 |
746 |
-6.16% |
27,200 |
| 2025/8/13 |
770 |
795 |
769 |
795 |
+3.25% |
17,900 |
| 2025/8/12 |
775 |
775 |
759 |
770 |
+1.32% |
7,800 |
| 2025/8/8 |
762 |
772 |
757 |
760 |
+0.53% |
3,700 |
| 2025/8/7 |
761 |
761 |
756 |
756 |
+0.13% |
500 |
| 2025/8/6 |
760 |
762 |
755 |
755 |
-0.79% |
1,100 |
| 2025/8/5 |
779 |
779 |
754 |
761 |
-1.81% |
2,400 |
| 2025/8/4 |
756 |
775 |
756 |
775 |
+1.31% |
5,100 |
| 2025/8/1 |
753 |
769 |
753 |
765 |
+0.92% |
4,500 |
| 2025/7/31 |
753 |
760 |
751 |
758 |
+0.26% |
3,900 |
| 2025/7/30 |
765 |
775 |
754 |
756 |
-2.20% |
4,400 |
| 2025/7/29 |
774 |
775 |
764 |
773 |
-0.13% |
2,700 |
| 2025/7/28 |
768 |
778 |
768 |
774 |
+1.84% |
3,200 |
| 2025/7/25 |
766 |
771 |
751 |
760 |
-0.52% |
4,200 |
| 2025/7/24 |
760 |
764 |
753 |
764 |
+0.39% |
2,800 |
| 2025/7/23 |
765 |
765 |
753 |
761 |
+0.93% |
4,900 |
| 2025/7/22 |
735 |
755 |
735 |
754 |
+2.59% |
9,200 |
| 2025/7/18 |
748 |
748 |
735 |
735 |
-1.08% |
2,800 |
| 2025/7/17 |
745 |
750 |
732 |
743 |
-0.80% |
4,000 |
| 2025/7/16 |
759 |
759 |
734 |
749 |
-1.32% |
23,400 |
| 2025/7/15 |
759 |
762 |
745 |
759 |
+0.00% |
6,800 |
| 2025/7/14 |
751 |
761 |
747 |
759 |
+1.61% |
9,000 |
| 2025/7/11 |
751 |
760 |
745 |
747 |
+0.13% |
12,700 |
| 2025/7/10 |
739 |
755 |
733 |
746 |
+2.90% |
24,400 |
| 2025/7/9 |
755 |
755 |
719 |
725 |
-3.20% |
16,200 |
| 2025/7/8 |
726 |
749 |
726 |
749 |
+4.03% |
10,900 |
| 2025/7/7 |
710 |
720 |
710 |
720 |
+1.98% |
1,800 |
| 2025/7/4 |
701 |
728 |
701 |
706 |
+0.71% |
8,400 |
| 2025/7/3 |
700 |
712 |
700 |
701 |
+0.14% |
6,700 |
| 2025/7/2 |
722 |
736 |
696 |
700 |
-3.18% |
16,900 |
| 2025/7/1 |
731 |
810 |
720 |
723 |
+0.98% |
92,400 |
| 2025/6/30 |
718 |
729 |
709 |
716 |
-0.42% |
7,900 |
| 2025/6/27 |
728 |
734 |
707 |
719 |
+0.84% |
27,100 |
| 2025/6/26 |
738 |
745 |
709 |
713 |
-2.99% |
12,900 |
| 2025/6/25 |
730 |
735 |
730 |
735 |
+0.68% |
1,000 |
| 2025/6/24 |
739 |
739 |
730 |
730 |
-1.08% |
700 |
| 2025/6/23 |
728 |
743 |
728 |
738 |
+0.96% |
1,500 |
| 2025/6/20 |
745 |
745 |
730 |
731 |
-1.88% |
5,500 |
| 2025/6/19 |
735 |
745 |
726 |
745 |
+1.64% |
6,300 |
| 2025/6/18 |
714 |
734 |
711 |
733 |
+2.09% |
600 |
| 2025/6/17 |
730 |
733 |
718 |
718 |
-2.58% |
3,000 |
| 2025/6/16 |
723 |
740 |
723 |
737 |
+0.68% |
2,600 |
| 2025/6/13 |
738 |
741 |
728 |
732 |
-0.68% |
3,600 |
| 2025/6/12 |
730 |
738 |
725 |
737 |
-0.81% |
4,600 |
| 2025/6/11 |
746 |
746 |
725 |
743 |
-0.27% |
4,100 |
| 2025/6/10 |
732 |
745 |
732 |
745 |
+1.92% |
2,400 |
| 2025/6/9 |
725 |
731 |
724 |
731 |
+0.69% |
4,600 |
|