| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
720 |
780 |
700 |
710 |
+0.57% |
42,100 |
| 2025/12/23 |
683 |
712 |
678 |
706 |
+3.82% |
16,100 |
| 2025/12/22 |
666 |
680 |
662 |
680 |
+3.66% |
11,000 |
| 2025/12/19 |
641 |
656 |
638 |
656 |
+2.34% |
12,300 |
| 2025/12/18 |
653 |
653 |
632 |
641 |
-1.38% |
16,200 |
| 2025/12/17 |
634 |
652 |
634 |
650 |
+2.52% |
7,700 |
| 2025/12/16 |
656 |
657 |
634 |
634 |
-2.31% |
9,600 |
| 2025/12/15 |
630 |
657 |
628 |
649 |
+1.88% |
7,300 |
| 2025/12/12 |
629 |
657 |
619 |
637 |
+1.92% |
35,300 |
| 2025/12/11 |
632 |
645 |
625 |
625 |
-1.73% |
18,100 |
| 2025/12/10 |
625 |
662 |
625 |
636 |
+0.16% |
99,300 |
| 2025/12/9 |
652 |
652 |
635 |
635 |
-3.35% |
111,600 |
| 2025/12/8 |
670 |
682 |
657 |
657 |
-2.95% |
15,100 |
| 2025/12/5 |
700 |
700 |
677 |
677 |
-3.29% |
11,500 |
| 2025/12/4 |
702 |
702 |
691 |
700 |
-0.99% |
15,200 |
| 2025/12/3 |
718 |
720 |
701 |
707 |
+0.14% |
26,500 |
| 2025/12/2 |
719 |
719 |
704 |
706 |
-1.81% |
17,700 |
| 2025/12/1 |
735 |
735 |
712 |
719 |
-1.10% |
10,100 |
| 2025/11/28 |
721 |
740 |
709 |
727 |
+0.83% |
25,700 |
| 2025/11/27 |
714 |
731 |
709 |
721 |
+2.85% |
43,200 |
| 2025/11/26 |
681 |
710 |
681 |
701 |
+1.45% |
19,100 |
| 2025/11/25 |
702 |
711 |
666 |
691 |
-3.36% |
40,600 |
| 2025/11/21 |
700 |
727 |
699 |
715 |
+0.14% |
9,800 |
| 2025/11/20 |
752 |
752 |
703 |
714 |
-5.31% |
43,000 |
| 2025/11/19 |
775 |
788 |
749 |
754 |
-2.71% |
41,900 |
| 2025/11/18 |
743 |
777 |
718 |
775 |
+6.46% |
60,000 |
| 2025/11/17 |
720 |
736 |
708 |
728 |
-0.41% |
30,800 |
| 2025/11/14 |
757 |
790 |
729 |
731 |
-5.31% |
56,000 |
| 2025/11/13 |
771 |
781 |
766 |
772 |
-1.53% |
2,800 |
| 2025/11/12 |
778 |
790 |
778 |
784 |
+0.77% |
7,400 |
| 2025/11/11 |
765 |
779 |
762 |
778 |
+1.04% |
9,300 |
| 2025/11/10 |
772 |
774 |
761 |
770 |
-0.26% |
17,800 |
| 2025/11/7 |
778 |
778 |
767 |
772 |
-2.65% |
4,700 |
| 2025/11/6 |
791 |
794 |
780 |
793 |
+1.67% |
2,100 |
| 2025/11/5 |
801 |
801 |
753 |
780 |
-4.41% |
19,700 |
| 2025/11/4 |
790 |
826 |
784 |
816 |
+2.51% |
11,200 |
| 2025/10/31 |
781 |
802 |
781 |
796 |
+1.14% |
2,500 |
| 2025/10/30 |
799 |
799 |
785 |
787 |
-1.62% |
9,600 |
| 2025/10/29 |
846 |
846 |
790 |
800 |
-6.65% |
33,200 |
| 2025/10/28 |
850 |
865 |
838 |
857 |
+2.63% |
22,700 |
| 2025/10/27 |
836 |
862 |
832 |
835 |
-0.12% |
12,100 |
| 2025/10/24 |
839 |
841 |
822 |
836 |
+1.21% |
8,300 |
| 2025/10/23 |
833 |
840 |
817 |
826 |
-0.72% |
5,100 |
| 2025/10/22 |
822 |
843 |
822 |
832 |
+0.36% |
9,500 |
| 2025/10/21 |
834 |
839 |
810 |
829 |
+0.61% |
5,000 |
| 2025/10/20 |
833 |
851 |
820 |
824 |
-1.08% |
12,400 |
| 2025/10/17 |
847 |
847 |
832 |
833 |
-2.00% |
7,900 |
| 2025/10/16 |
836 |
850 |
823 |
850 |
+2.41% |
15,200 |
| 2025/10/15 |
780 |
834 |
780 |
830 |
+6.41% |
28,500 |
| 2025/10/14 |
811 |
811 |
750 |
780 |
-5.57% |
77,000 |
| 2025/10/10 |
835 |
840 |
821 |
826 |
-1.08% |
8,500 |
| 2025/10/9 |
843 |
850 |
835 |
835 |
-0.71% |
10,400 |
| 2025/10/8 |
859 |
859 |
841 |
841 |
-0.59% |
3,200 |
| 2025/10/7 |
870 |
872 |
831 |
846 |
-3.31% |
26,700 |
| 2025/10/6 |
853 |
884 |
843 |
875 |
+6.32% |
27,000 |
| 2025/10/3 |
836 |
840 |
813 |
823 |
-1.32% |
68,400 |
| 2025/10/2 |
807 |
863 |
807 |
834 |
+3.35% |
41,400 |
| 2025/10/1 |
877 |
877 |
807 |
807 |
-6.38% |
62,400 |
| 2025/9/30 |
873 |
883 |
833 |
862 |
-2.16% |
45,400 |
| 2025/9/29 |
894 |
910 |
880 |
881 |
-1.67% |
24,800 |
| 2025/9/26 |
917 |
917 |
882 |
896 |
-2.29% |
32,900 |
| 2025/9/25 |
897 |
917 |
867 |
917 |
+0.55% |
203,500 |
| 2025/9/24 |
998 |
998 |
906 |
912 |
-9.07% |
105,700 |
| 2025/9/22 |
964 |
1,071 |
960 |
1,003 |
+7.39% |
304,200 |
| 2025/9/19 |
909 |
939 |
897 |
934 |
+2.64% |
27,300 |
| 2025/9/18 |
925 |
925 |
885 |
910 |
-2.15% |
31,000 |
| 2025/9/17 |
913 |
935 |
897 |
930 |
+1.31% |
28,100 |
| 2025/9/16 |
848 |
928 |
820 |
918 |
+9.81% |
62,000 |
| 2025/9/12 |
895 |
942 |
830 |
836 |
-5.00% |
44,600 |
| 2025/9/11 |
942 |
954 |
880 |
880 |
-7.66% |
52,200 |
| 2025/9/10 |
994 |
1,000 |
934 |
953 |
-6.93% |
84,200 |
| 2025/9/9 |
948 |
1,083 |
948 |
1,024 |
+9.75% |
308,500 |
| 2025/9/8 |
894 |
950 |
892 |
933 |
+6.14% |
32,900 |
| 2025/9/5 |
889 |
889 |
856 |
879 |
-0.90% |
20,200 |
| 2025/9/4 |
905 |
919 |
869 |
887 |
-1.22% |
21,700 |
| 2025/9/3 |
855 |
925 |
855 |
898 |
+6.90% |
51,100 |
| 2025/9/2 |
867 |
867 |
815 |
840 |
-1.06% |
17,900 |
| 2025/9/1 |
884 |
884 |
840 |
849 |
-5.56% |
33,400 |
| 2025/8/29 |
820 |
931 |
820 |
899 |
+13.37% |
115,100 |
| 2025/8/28 |
797 |
801 |
781 |
793 |
-1.00% |
6,900 |
| 2025/8/27 |
806 |
806 |
781 |
801 |
+0.12% |
9,300 |
| 2025/8/26 |
830 |
835 |
751 |
800 |
-3.61% |
40,500 |
| 2025/8/25 |
755 |
879 |
755 |
830 |
+12.16% |
69,500 |
| 2025/8/22 |
708 |
743 |
708 |
740 |
+4.52% |
8,000 |
| 2025/8/21 |
715 |
720 |
706 |
708 |
-0.14% |
5,700 |
| 2025/8/20 |
701 |
709 |
688 |
709 |
+1.14% |
15,000 |
| 2025/8/19 |
689 |
701 |
682 |
701 |
+2.34% |
19,100 |
| 2025/8/18 |
685 |
688 |
682 |
685 |
+0.00% |
9,400 |
| 2025/8/15 |
682 |
685 |
680 |
685 |
+0.74% |
5,400 |
| 2025/8/14 |
683 |
690 |
680 |
680 |
-0.29% |
16,600 |
| 2025/8/13 |
705 |
705 |
679 |
682 |
-3.26% |
33,500 |
| 2025/8/12 |
675 |
705 |
663 |
705 |
+4.91% |
46,600 |
| 2025/8/8 |
674 |
678 |
652 |
672 |
-0.15% |
6,300 |
| 2025/8/7 |
673 |
679 |
673 |
673 |
+0.00% |
7,000 |
| 2025/8/6 |
679 |
682 |
668 |
673 |
-1.32% |
4,300 |
| 2025/8/5 |
654 |
692 |
654 |
682 |
+4.28% |
31,900 |
| 2025/8/4 |
645 |
660 |
637 |
654 |
-0.15% |
2,400 |
| 2025/8/1 |
663 |
664 |
653 |
655 |
-0.91% |
2,400 |
| 2025/7/31 |
668 |
668 |
650 |
661 |
-1.05% |
3,200 |
| 2025/7/30 |
666 |
670 |
650 |
668 |
+0.30% |
3,300 |
| 2025/7/29 |
655 |
666 |
637 |
666 |
+3.26% |
6,700 |
| 2025/7/28 |
637 |
649 |
637 |
645 |
+0.62% |
3,100 |
| 2025/7/25 |
638 |
647 |
635 |
641 |
-1.08% |
3,300 |
| 2025/7/24 |
629 |
648 |
626 |
648 |
+1.41% |
1,900 |
| 2025/7/23 |
655 |
655 |
635 |
639 |
-2.29% |
7,100 |
| 2025/7/22 |
675 |
675 |
622 |
654 |
-3.11% |
13,300 |
| 2025/7/18 |
679 |
679 |
651 |
675 |
-0.59% |
12,200 |
| 2025/7/17 |
680 |
680 |
640 |
679 |
+1.34% |
46,000 |
| 2025/7/16 |
607 |
683 |
604 |
670 |
+9.30% |
24,500 |
| 2025/7/15 |
648 |
657 |
592 |
613 |
-4.81% |
23,400 |
| 2025/7/14 |
627 |
655 |
624 |
644 |
+1.90% |
26,600 |
| 2025/7/11 |
595 |
649 |
595 |
632 |
+6.94% |
18,300 |
| 2025/7/10 |
598 |
600 |
585 |
591 |
-0.34% |
5,800 |
| 2025/7/9 |
587 |
593 |
583 |
593 |
+0.85% |
2,400 |
| 2025/7/8 |
589 |
589 |
578 |
588 |
+1.55% |
4,400 |
| 2025/7/7 |
593 |
593 |
577 |
579 |
-0.69% |
15,100 |
| 2025/7/4 |
590 |
590 |
579 |
583 |
-0.34% |
5,300 |
| 2025/7/3 |
584 |
585 |
573 |
585 |
+2.09% |
5,900 |
| 2025/7/2 |
575 |
597 |
570 |
573 |
+0.00% |
16,900 |
| 2025/7/1 |
581 |
581 |
573 |
573 |
-0.69% |
5,000 |
| 2025/6/30 |
579 |
579 |
568 |
577 |
+1.23% |
8,800 |
| 2025/6/27 |
582 |
590 |
570 |
570 |
-0.35% |
6,100 |
| 2025/6/26 |
592 |
599 |
572 |
572 |
-3.54% |
15,500 |
|