| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/5 |
473 |
478 |
463 |
467 |
-2.51% |
740,200 |
| 2025/12/4 |
465 |
484 |
464 |
479 |
+1.27% |
557,300 |
| 2025/12/3 |
475 |
481 |
471 |
473 |
-0.84% |
719,300 |
| 2025/12/2 |
468 |
496 |
468 |
477 |
+3.70% |
1,429,400 |
| 2025/12/1 |
480 |
484 |
455 |
460 |
-1.71% |
951,800 |
| 2025/11/28 |
456 |
473 |
453 |
468 |
+3.31% |
1,091,500 |
| 2025/11/27 |
431 |
453 |
425 |
453 |
+5.84% |
727,700 |
| 2025/11/26 |
439 |
443 |
425 |
428 |
+0.71% |
620,600 |
| 2025/11/25 |
443 |
443 |
425 |
425 |
-2.97% |
636,900 |
| 2025/11/21 |
428 |
443 |
419 |
438 |
+0.46% |
764,000 |
| 2025/11/20 |
442 |
449 |
436 |
436 |
-1.58% |
697,400 |
| 2025/11/19 |
460 |
460 |
440 |
443 |
-2.64% |
957,000 |
| 2025/11/18 |
451 |
462 |
448 |
455 |
-0.87% |
1,059,200 |
| 2025/11/17 |
482 |
489 |
447 |
459 |
-5.94% |
1,411,000 |
| 2025/11/14 |
460 |
488 |
460 |
488 |
+5.63% |
1,140,600 |
| 2025/11/13 |
465 |
469 |
457 |
462 |
-0.43% |
709,400 |
| 2025/11/12 |
463 |
470 |
457 |
464 |
+0.22% |
917,700 |
| 2025/11/11 |
444 |
476 |
433 |
463 |
+5.47% |
2,484,800 |
| 2025/11/10 |
427 |
441 |
402 |
439 |
+2.81% |
2,754,000 |
| 2025/11/7 |
449 |
449 |
427 |
427 |
-18.98% |
5,301,100 |
| 2025/11/6 |
530 |
538 |
524 |
527 |
-0.57% |
714,600 |
| 2025/11/5 |
520 |
530 |
518 |
530 |
+0.00% |
542,400 |
| 2025/11/4 |
518 |
535 |
509 |
530 |
+1.15% |
889,900 |
| 2025/10/31 |
525 |
533 |
515 |
524 |
+0.38% |
703,900 |
| 2025/10/30 |
507 |
530 |
503 |
522 |
-2.61% |
1,432,900 |
| 2025/10/29 |
561 |
563 |
532 |
536 |
-4.46% |
1,345,500 |
| 2025/10/28 |
591 |
592 |
556 |
561 |
-6.50% |
1,170,100 |
| 2025/10/27 |
579 |
603 |
579 |
600 |
+5.45% |
1,499,500 |
| 2025/10/24 |
595 |
597 |
556 |
569 |
-2.90% |
1,586,800 |
| 2025/10/23 |
587 |
595 |
576 |
586 |
-0.17% |
1,331,800 |
| 2025/10/22 |
577 |
603 |
569 |
587 |
+2.98% |
2,343,000 |
| 2025/10/21 |
547 |
583 |
536 |
570 |
+10.25% |
5,105,200 |
| 2025/10/20 |
565 |
565 |
497 |
517 |
-13.40% |
4,713,600 |
| 2025/10/17 |
606 |
610 |
595 |
597 |
-1.97% |
573,100 |
| 2025/10/16 |
621 |
626 |
607 |
609 |
-1.30% |
428,300 |
| 2025/10/15 |
612 |
618 |
603 |
617 |
+2.49% |
465,600 |
| 2025/10/14 |
616 |
622 |
591 |
602 |
-4.60% |
840,000 |
| 2025/10/10 |
630 |
634 |
625 |
631 |
-0.47% |
334,400 |
| 2025/10/9 |
636 |
640 |
625 |
634 |
+0.79% |
481,800 |
| 2025/10/8 |
650 |
651 |
629 |
629 |
-3.23% |
388,500 |
| 2025/10/7 |
644 |
674 |
636 |
650 |
+0.46% |
1,596,300 |
| 2025/10/6 |
650 |
652 |
632 |
647 |
+4.86% |
931,900 |
| 2025/10/3 |
598 |
620 |
598 |
617 |
+2.49% |
577,700 |
| 2025/10/2 |
590 |
607 |
587 |
602 |
+2.03% |
664,800 |
| 2025/10/1 |
601 |
601 |
586 |
590 |
-1.99% |
902,700 |
| 2025/9/30 |
600 |
607 |
594 |
602 |
+0.33% |
562,500 |
| 2025/9/29 |
600 |
606 |
596 |
600 |
-1.32% |
454,800 |
| 2025/9/26 |
607 |
608 |
596 |
608 |
-0.16% |
691,400 |
| 2025/9/25 |
613 |
614 |
606 |
609 |
-0.81% |
548,600 |
| 2025/9/24 |
623 |
624 |
611 |
614 |
-0.32% |
491,300 |
| 2025/9/22 |
621 |
628 |
616 |
616 |
+0.16% |
385,100 |
| 2025/9/19 |
625 |
630 |
603 |
615 |
-0.81% |
823,000 |
| 2025/9/18 |
631 |
631 |
616 |
620 |
-0.48% |
489,500 |
| 2025/9/17 |
631 |
631 |
617 |
623 |
-2.81% |
699,100 |
| 2025/9/16 |
635 |
655 |
630 |
641 |
+0.94% |
1,051,400 |
| 2025/9/12 |
617 |
635 |
603 |
635 |
+5.83% |
964,900 |
| 2025/9/11 |
605 |
610 |
594 |
600 |
-0.17% |
718,500 |
| 2025/9/10 |
607 |
611 |
596 |
601 |
-0.50% |
454,000 |
| 2025/9/9 |
615 |
618 |
598 |
604 |
-1.31% |
652,500 |
| 2025/9/8 |
611 |
617 |
606 |
612 |
+0.33% |
494,700 |
| 2025/9/5 |
606 |
622 |
602 |
610 |
+1.16% |
661,200 |
| 2025/9/4 |
600 |
605 |
591 |
603 |
+1.17% |
643,700 |
| 2025/9/3 |
606 |
609 |
588 |
596 |
-1.65% |
1,071,800 |
| 2025/9/2 |
621 |
626 |
605 |
606 |
-1.78% |
677,000 |
| 2025/9/1 |
627 |
636 |
609 |
617 |
-2.99% |
919,900 |
| 2025/8/29 |
612 |
644 |
604 |
636 |
+4.26% |
1,618,500 |
| 2025/8/28 |
614 |
615 |
598 |
610 |
-1.45% |
1,386,700 |
| 2025/8/27 |
640 |
641 |
609 |
619 |
-3.88% |
1,720,400 |
| 2025/8/26 |
643 |
666 |
637 |
644 |
-1.23% |
1,256,000 |
| 2025/8/25 |
645 |
656 |
636 |
652 |
+2.52% |
1,161,800 |
| 2025/8/22 |
639 |
648 |
618 |
636 |
+0.79% |
1,934,000 |
| 2025/8/21 |
652 |
661 |
623 |
631 |
-3.52% |
2,771,300 |
| 2025/8/20 |
653 |
662 |
621 |
654 |
-2.82% |
4,174,200 |
| 2025/8/19 |
687 |
691 |
653 |
673 |
+0.90% |
4,615,700 |
| 2025/8/18 |
757 |
770 |
666 |
667 |
-13.60% |
6,035,600 |
| 2025/8/15 |
710 |
818 |
685 |
772 |
+10.29% |
11,614,400 |
| 2025/8/14 |
725 |
845 |
700 |
700 |
-3.45% |
18,960,700 |
| 2025/8/13 |
725 |
725 |
725 |
725 |
+16.00% |
325,500 |
| 2025/8/12 |
625 |
625 |
625 |
625 |
+19.05% |
162,900 |
| 2025/8/8 |
528 |
540 |
521 |
525 |
+0.19% |
724,200 |
| 2025/8/7 |
527 |
535 |
521 |
524 |
-1.50% |
570,900 |
| 2025/8/6 |
536 |
542 |
524 |
532 |
-0.56% |
480,100 |
| 2025/8/5 |
528 |
535 |
518 |
535 |
+1.90% |
556,400 |
| 2025/8/4 |
519 |
529 |
518 |
525 |
+0.00% |
446,900 |
| 2025/8/1 |
522 |
526 |
517 |
525 |
+0.38% |
391,700 |
| 2025/7/31 |
520 |
527 |
519 |
523 |
+0.58% |
280,400 |
| 2025/7/30 |
531 |
533 |
520 |
520 |
-2.80% |
431,500 |
| 2025/7/29 |
536 |
541 |
531 |
535 |
-1.11% |
412,300 |
| 2025/7/28 |
537 |
548 |
527 |
541 |
+1.69% |
757,400 |
| 2025/7/25 |
511 |
542 |
510 |
532 |
+3.70% |
1,214,600 |
| 2025/7/24 |
512 |
518 |
505 |
513 |
+0.20% |
552,000 |
| 2025/7/23 |
514 |
515 |
500 |
512 |
+4.49% |
686,300 |
| 2025/7/22 |
493 |
501 |
489 |
490 |
+0.00% |
419,300 |
| 2025/7/18 |
500 |
508 |
487 |
490 |
-0.61% |
530,000 |
| 2025/7/17 |
486 |
499 |
484 |
493 |
+1.02% |
436,500 |
| 2025/7/16 |
490 |
494 |
485 |
488 |
+0.00% |
451,400 |
| 2025/7/15 |
498 |
503 |
486 |
488 |
-1.01% |
390,300 |
| 2025/7/14 |
504 |
508 |
493 |
493 |
-2.76% |
428,200 |
| 2025/7/11 |
499 |
518 |
497 |
507 |
+3.26% |
687,600 |
| 2025/7/10 |
493 |
498 |
485 |
491 |
-1.21% |
377,300 |
| 2025/7/9 |
488 |
497 |
484 |
497 |
+2.69% |
432,300 |
| 2025/7/8 |
475 |
488 |
473 |
484 |
+1.89% |
400,300 |
| 2025/7/7 |
480 |
490 |
474 |
475 |
-2.06% |
621,500 |
| 2025/7/4 |
489 |
489 |
480 |
485 |
-0.41% |
369,800 |
| 2025/7/3 |
490 |
494 |
484 |
487 |
+1.46% |
909,500 |
| 2025/7/2 |
468 |
484 |
466 |
480 |
+1.91% |
686,900 |
| 2025/7/1 |
482 |
484 |
468 |
471 |
-2.69% |
458,900 |
| 2025/6/30 |
490 |
493 |
481 |
484 |
-0.21% |
365,300 |
| 2025/6/27 |
493 |
494 |
482 |
485 |
-1.42% |
524,400 |
| 2025/6/26 |
492 |
509 |
491 |
492 |
-0.40% |
890,500 |
| 2025/6/25 |
476 |
495 |
471 |
494 |
+4.44% |
837,100 |
| 2025/6/24 |
467 |
477 |
461 |
473 |
+2.60% |
562,700 |
| 2025/6/23 |
464 |
467 |
454 |
461 |
-0.65% |
514,700 |
| 2025/6/20 |
471 |
474 |
461 |
464 |
-1.49% |
969,200 |
| 2025/6/19 |
484 |
485 |
471 |
471 |
-1.67% |
560,300 |
| 2025/6/18 |
475 |
482 |
474 |
479 |
+0.00% |
475,400 |
| 2025/6/17 |
480 |
481 |
473 |
479 |
-0.83% |
613,800 |
| 2025/6/16 |
471 |
487 |
471 |
483 |
+2.33% |
694,500 |
| 2025/6/13 |
485 |
487 |
471 |
472 |
-1.67% |
886,900 |
| 2025/6/12 |
489 |
489 |
473 |
480 |
-1.23% |
778,100 |
| 2025/6/11 |
485 |
498 |
480 |
486 |
+3.62% |
962,300 |
| 2025/6/10 |
474 |
482 |
465 |
469 |
-0.21% |
540,700 |
| 2025/6/9 |
463 |
482 |
459 |
470 |
+3.30% |
1,018,900 |
|