| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
3,305 |
3,400 |
3,270 |
3,310 |
+0.76% |
59,700 |
| 2025/12/22 |
3,300 |
3,300 |
3,225 |
3,285 |
+0.61% |
48,200 |
| 2025/12/19 |
3,125 |
3,300 |
3,090 |
3,265 |
+6.01% |
91,300 |
| 2025/12/18 |
3,150 |
3,235 |
3,080 |
3,080 |
-3.90% |
84,800 |
| 2025/12/17 |
3,250 |
3,270 |
3,175 |
3,205 |
-1.99% |
52,500 |
| 2025/12/16 |
3,365 |
3,395 |
3,200 |
3,270 |
-3.82% |
99,700 |
| 2025/12/15 |
3,180 |
3,440 |
3,170 |
3,400 |
+5.10% |
145,100 |
| 2025/12/12 |
3,400 |
3,410 |
3,155 |
3,235 |
-4.29% |
128,300 |
| 2025/12/11 |
3,550 |
3,600 |
3,375 |
3,380 |
-4.79% |
115,200 |
| 2025/12/10 |
3,610 |
3,655 |
3,490 |
3,550 |
-2.20% |
82,600 |
| 2025/12/9 |
3,685 |
3,685 |
3,590 |
3,630 |
-1.63% |
55,600 |
| 2025/12/8 |
3,610 |
3,690 |
3,580 |
3,690 |
+0.96% |
73,400 |
| 2025/12/5 |
3,650 |
3,695 |
3,575 |
3,655 |
-0.54% |
67,200 |
| 2025/12/4 |
3,655 |
3,710 |
3,600 |
3,675 |
+0.27% |
80,500 |
| 2025/12/3 |
3,480 |
3,705 |
3,440 |
3,665 |
+5.32% |
90,200 |
| 2025/12/2 |
3,585 |
3,600 |
3,450 |
3,480 |
-2.93% |
93,900 |
| 2025/12/1 |
3,740 |
3,740 |
3,580 |
3,585 |
-5.91% |
140,500 |
| 2025/11/28 |
3,550 |
3,825 |
3,480 |
3,810 |
+8.55% |
199,200 |
| 2025/11/27 |
3,355 |
3,530 |
3,330 |
3,510 |
+5.41% |
86,900 |
| 2025/11/26 |
3,310 |
3,350 |
3,265 |
3,330 |
+0.15% |
49,600 |
| 2025/11/25 |
3,435 |
3,460 |
3,280 |
3,325 |
-1.19% |
66,400 |
| 2025/11/21 |
3,310 |
3,400 |
3,310 |
3,365 |
-1.90% |
67,600 |
| 2025/11/20 |
3,425 |
3,540 |
3,360 |
3,430 |
+4.41% |
95,500 |
| 2025/11/19 |
3,320 |
3,400 |
3,270 |
3,285 |
-2.38% |
90,200 |
| 2025/11/18 |
3,480 |
3,520 |
3,365 |
3,365 |
-6.53% |
121,300 |
| 2025/11/17 |
3,440 |
3,615 |
3,400 |
3,600 |
+3.75% |
116,700 |
| 2025/11/14 |
3,400 |
3,540 |
3,390 |
3,470 |
+0.43% |
79,800 |
| 2025/11/13 |
3,540 |
3,560 |
3,370 |
3,455 |
-2.12% |
136,500 |
| 2025/11/12 |
3,590 |
3,725 |
3,430 |
3,530 |
+0.28% |
303,400 |
| 2025/11/11 |
3,355 |
3,560 |
3,340 |
3,520 |
+4.92% |
255,400 |
| 2025/11/10 |
3,290 |
3,445 |
3,265 |
3,355 |
+9.64% |
245,100 |
| 2025/11/7 |
3,170 |
3,265 |
3,015 |
3,060 |
-3.16% |
224,300 |
| 2025/11/6 |
3,280 |
3,300 |
3,105 |
3,160 |
+7.12% |
322,100 |
| 2025/11/5 |
2,913 |
2,960 |
2,791 |
2,950 |
-0.64% |
83,300 |
| 2025/11/4 |
2,935 |
3,010 |
2,933 |
2,969 |
+2.17% |
85,300 |
| 2025/10/31 |
2,856 |
2,950 |
2,856 |
2,906 |
+2.36% |
61,700 |
| 2025/10/30 |
2,778 |
2,930 |
2,770 |
2,839 |
+1.21% |
64,200 |
| 2025/10/29 |
2,894 |
2,903 |
2,753 |
2,805 |
-2.87% |
91,100 |
| 2025/10/28 |
3,060 |
3,060 |
2,864 |
2,888 |
-5.16% |
111,000 |
| 2025/10/27 |
2,999 |
3,060 |
2,990 |
3,045 |
+3.08% |
70,400 |
| 2025/10/24 |
2,950 |
2,997 |
2,896 |
2,954 |
+1.41% |
53,900 |
| 2025/10/23 |
2,991 |
3,035 |
2,910 |
2,913 |
-2.58% |
114,100 |
| 2025/10/22 |
2,869 |
3,005 |
2,833 |
2,990 |
+4.88% |
110,400 |
| 2025/10/21 |
2,933 |
2,934 |
2,769 |
2,851 |
-2.40% |
111,000 |
| 2025/10/20 |
2,986 |
3,050 |
2,918 |
2,921 |
-0.71% |
124,700 |
| 2025/10/17 |
2,944 |
3,050 |
2,916 |
2,942 |
-1.54% |
165,000 |
| 2025/10/16 |
2,907 |
3,095 |
2,807 |
2,988 |
+3.50% |
578,300 |
| 2025/10/15 |
2,800 |
2,887 |
2,788 |
2,887 |
+20.95% |
234,200 |
| 2025/10/14 |
2,505 |
2,530 |
2,382 |
2,387 |
-5.28% |
159,800 |
| 2025/10/10 |
2,617 |
2,646 |
2,520 |
2,520 |
-3.60% |
102,900 |
| 2025/10/9 |
2,572 |
2,666 |
2,536 |
2,614 |
+2.07% |
74,800 |
| 2025/10/8 |
2,544 |
2,615 |
2,518 |
2,561 |
+0.51% |
52,200 |
| 2025/10/7 |
2,641 |
2,647 |
2,515 |
2,548 |
-3.38% |
76,100 |
| 2025/10/6 |
2,709 |
2,709 |
2,601 |
2,637 |
+2.33% |
53,800 |
| 2025/10/3 |
2,600 |
2,663 |
2,550 |
2,577 |
+0.35% |
60,000 |
| 2025/10/2 |
2,479 |
2,570 |
2,479 |
2,568 |
+4.35% |
55,200 |
| 2025/10/1 |
2,590 |
2,602 |
2,455 |
2,461 |
-4.98% |
77,400 |
| 2025/9/30 |
2,550 |
2,628 |
2,550 |
2,590 |
+1.65% |
48,400 |
| 2025/9/29 |
2,662 |
2,674 |
2,535 |
2,548 |
-2.75% |
83,500 |
| 2025/9/26 |
2,734 |
2,735 |
2,611 |
2,620 |
-3.03% |
74,200 |
| 2025/9/25 |
2,736 |
2,759 |
2,665 |
2,702 |
-1.24% |
59,000 |
| 2025/9/24 |
2,922 |
2,922 |
2,736 |
2,736 |
-6.97% |
143,500 |
| 2025/9/22 |
2,830 |
2,979 |
2,810 |
2,941 |
+4.11% |
186,600 |
| 2025/9/19 |
2,662 |
2,850 |
2,581 |
2,825 |
+8.15% |
216,500 |
| 2025/9/18 |
2,457 |
2,645 |
2,457 |
2,612 |
+6.40% |
103,400 |
| 2025/9/17 |
2,500 |
2,500 |
2,430 |
2,455 |
+0.04% |
30,600 |
| 2025/9/16 |
2,403 |
2,468 |
2,403 |
2,454 |
+1.95% |
41,500 |
| 2025/9/12 |
2,426 |
2,486 |
2,384 |
2,407 |
+0.54% |
51,200 |
| 2025/9/11 |
2,420 |
2,424 |
2,340 |
2,394 |
-1.03% |
56,600 |
| 2025/9/10 |
2,378 |
2,419 |
2,367 |
2,419 |
+1.72% |
85,700 |
| 2025/9/9 |
2,444 |
2,468 |
2,370 |
2,378 |
-1.53% |
66,700 |
| 2025/9/8 |
2,459 |
2,522 |
2,410 |
2,415 |
-1.07% |
59,900 |
| 2025/9/5 |
2,475 |
2,494 |
2,441 |
2,441 |
+0.00% |
33,500 |
| 2025/9/4 |
2,560 |
2,560 |
2,440 |
2,441 |
-3.44% |
78,700 |
| 2025/9/3 |
2,651 |
2,651 |
2,525 |
2,528 |
-5.25% |
91,400 |
| 2025/9/2 |
2,718 |
2,730 |
2,647 |
2,668 |
-0.56% |
40,500 |
| 2025/9/1 |
2,679 |
2,755 |
2,641 |
2,683 |
-1.22% |
52,400 |
| 2025/8/29 |
2,700 |
2,745 |
2,650 |
2,716 |
+1.68% |
105,300 |
| 2025/8/28 |
2,656 |
2,730 |
2,624 |
2,671 |
+0.79% |
40,400 |
| 2025/8/27 |
2,741 |
2,741 |
2,650 |
2,650 |
-3.74% |
75,700 |
| 2025/8/26 |
2,771 |
2,808 |
2,730 |
2,753 |
-2.41% |
97,800 |
| 2025/8/25 |
2,700 |
2,821 |
2,630 |
2,821 |
+9.00% |
224,800 |
| 2025/8/22 |
2,471 |
2,596 |
2,439 |
2,588 |
+6.90% |
105,000 |
| 2025/8/21 |
2,450 |
2,479 |
2,385 |
2,421 |
-1.30% |
79,300 |
| 2025/8/20 |
2,560 |
2,592 |
2,440 |
2,453 |
-3.46% |
91,300 |
| 2025/8/19 |
2,632 |
2,668 |
2,537 |
2,541 |
-3.46% |
173,100 |
| 2025/8/18 |
2,595 |
2,688 |
2,547 |
2,632 |
+11.90% |
357,400 |
| 2025/8/15 |
2,308 |
2,365 |
2,305 |
2,352 |
+3.29% |
66,000 |
| 2025/8/14 |
2,304 |
2,345 |
2,273 |
2,277 |
-1.98% |
39,400 |
| 2025/8/13 |
2,300 |
2,400 |
2,283 |
2,323 |
+1.71% |
105,500 |
| 2025/8/12 |
2,305 |
2,310 |
2,244 |
2,284 |
-0.87% |
54,400 |
| 2025/8/8 |
2,282 |
2,326 |
2,279 |
2,304 |
+0.52% |
44,000 |
| 2025/8/7 |
2,300 |
2,332 |
2,283 |
2,292 |
+0.61% |
57,000 |
| 2025/8/6 |
2,273 |
2,306 |
2,229 |
2,278 |
+1.88% |
47,300 |
| 2025/8/5 |
2,225 |
2,315 |
2,220 |
2,236 |
+0.68% |
86,300 |
| 2025/8/4 |
2,131 |
2,258 |
2,110 |
2,221 |
+1.83% |
51,700 |
| 2025/8/1 |
2,255 |
2,259 |
2,175 |
2,181 |
-3.75% |
85,500 |
| 2025/7/31 |
2,330 |
2,334 |
2,262 |
2,266 |
-2.96% |
71,200 |
| 2025/7/30 |
2,270 |
2,354 |
2,266 |
2,335 |
+3.05% |
54,600 |
| 2025/7/29 |
2,319 |
2,335 |
2,261 |
2,266 |
-3.12% |
52,300 |
| 2025/7/28 |
2,368 |
2,380 |
2,316 |
2,339 |
-0.76% |
60,600 |
| 2025/7/25 |
2,281 |
2,357 |
2,260 |
2,357 |
+2.26% |
151,900 |
| 2025/7/24 |
2,147 |
2,320 |
2,145 |
2,305 |
+9.66% |
211,400 |
| 2025/7/23 |
2,054 |
2,150 |
2,041 |
2,102 |
+4.89% |
157,100 |
| 2025/7/22 |
2,148 |
2,157 |
1,983 |
2,004 |
-5.16% |
247,300 |
| 2025/7/18 |
2,230 |
2,250 |
2,095 |
2,113 |
-4.39% |
183,600 |
| 2025/7/17 |
2,150 |
2,270 |
2,110 |
2,210 |
+1.94% |
249,200 |
| 2025/7/16 |
1,952 |
2,198 |
1,910 |
2,168 |
+5.65% |
870,100 |
| 2025/7/15 |
2,052 |
2,052 |
2,052 |
2,052 |
-19.59% |
43,600 |
| 2025/7/14 |
2,599 |
2,620 |
2,545 |
2,552 |
-2.78% |
168,300 |
| 2025/7/11 |
2,689 |
2,698 |
2,615 |
2,625 |
-2.71% |
102,100 |
| 2025/7/10 |
2,754 |
2,773 |
2,675 |
2,698 |
-0.22% |
109,700 |
| 2025/7/9 |
2,632 |
2,707 |
2,610 |
2,704 |
+4.00% |
113,200 |
| 2025/7/8 |
2,590 |
2,646 |
2,540 |
2,600 |
+1.88% |
89,300 |
| 2025/7/7 |
2,581 |
2,658 |
2,537 |
2,552 |
-2.30% |
74,200 |
| 2025/7/4 |
2,682 |
2,696 |
2,612 |
2,612 |
-1.84% |
48,300 |
| 2025/7/3 |
2,632 |
2,703 |
2,611 |
2,661 |
+1.10% |
59,200 |
| 2025/7/2 |
2,605 |
2,697 |
2,577 |
2,632 |
-0.19% |
122,400 |
| 2025/7/1 |
2,800 |
2,800 |
2,619 |
2,637 |
-5.86% |
187,300 |
| 2025/6/30 |
2,750 |
2,848 |
2,737 |
2,801 |
+2.56% |
105,500 |
| 2025/6/27 |
2,770 |
2,789 |
2,680 |
2,731 |
-1.41% |
90,800 |
| 2025/6/26 |
2,810 |
2,870 |
2,770 |
2,770 |
-1.42% |
75,000 |
| 2025/6/25 |
2,900 |
2,910 |
2,732 |
2,810 |
-2.02% |
166,300 |
|
