| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
804 |
815 |
801 |
812 |
-0.12% |
3,200 |
| 2025/12/23 |
803 |
813 |
803 |
813 |
+1.25% |
2,100 |
| 2025/12/22 |
813 |
820 |
793 |
803 |
-2.19% |
18,000 |
| 2025/12/19 |
809 |
821 |
804 |
821 |
+1.48% |
4,500 |
| 2025/12/18 |
805 |
811 |
800 |
809 |
-1.46% |
12,600 |
| 2025/12/17 |
815 |
829 |
813 |
821 |
-1.91% |
11,100 |
| 2025/12/16 |
790 |
858 |
790 |
837 |
+2.07% |
17,500 |
| 2025/12/15 |
819 |
823 |
809 |
820 |
+0.86% |
5,300 |
| 2025/12/12 |
813 |
828 |
813 |
813 |
+0.00% |
5,700 |
| 2025/12/11 |
840 |
844 |
813 |
813 |
-1.57% |
10,600 |
| 2025/12/10 |
868 |
870 |
826 |
826 |
-4.84% |
5,600 |
| 2025/12/9 |
873 |
877 |
865 |
868 |
+0.35% |
1,700 |
| 2025/12/8 |
867 |
867 |
865 |
865 |
-0.23% |
6,800 |
| 2025/12/5 |
895 |
895 |
865 |
867 |
-2.03% |
5,300 |
| 2025/12/4 |
897 |
898 |
874 |
885 |
-1.34% |
7,500 |
| 2025/12/3 |
905 |
906 |
897 |
897 |
-0.66% |
20,500 |
| 2025/12/2 |
917 |
917 |
903 |
903 |
-1.53% |
1,900 |
| 2025/12/1 |
909 |
917 |
909 |
917 |
+0.33% |
2,200 |
| 2025/11/28 |
920 |
924 |
913 |
914 |
-0.44% |
2,000 |
| 2025/11/27 |
911 |
925 |
911 |
918 |
+0.66% |
700 |
| 2025/11/26 |
925 |
927 |
909 |
912 |
-1.41% |
5,800 |
| 2025/11/25 |
926 |
930 |
920 |
925 |
+0.00% |
5,100 |
| 2025/11/21 |
910 |
925 |
909 |
925 |
+0.00% |
1,500 |
| 2025/11/20 |
918 |
941 |
918 |
925 |
+0.98% |
2,500 |
| 2025/11/19 |
914 |
916 |
910 |
916 |
-0.33% |
3,900 |
| 2025/11/18 |
934 |
934 |
912 |
919 |
-3.16% |
7,700 |
| 2025/11/17 |
972 |
972 |
942 |
949 |
+0.74% |
7,400 |
| 2025/11/14 |
940 |
959 |
925 |
942 |
+0.32% |
14,700 |
| 2025/11/13 |
921 |
947 |
921 |
939 |
+1.95% |
2,100 |
| 2025/11/12 |
918 |
921 |
907 |
921 |
+0.00% |
3,700 |
| 2025/11/11 |
916 |
925 |
902 |
921 |
+0.55% |
6,500 |
| 2025/11/10 |
905 |
924 |
905 |
916 |
+1.33% |
2,300 |
| 2025/11/7 |
903 |
912 |
903 |
904 |
+0.11% |
3,000 |
| 2025/11/6 |
915 |
926 |
903 |
903 |
-1.20% |
2,400 |
| 2025/11/5 |
933 |
933 |
905 |
914 |
-3.18% |
8,600 |
| 2025/11/4 |
930 |
948 |
921 |
944 |
+0.11% |
6,400 |
| 2025/10/31 |
941 |
954 |
937 |
943 |
-1.26% |
3,700 |
| 2025/10/30 |
940 |
957 |
932 |
955 |
+1.60% |
9,100 |
| 2025/10/29 |
963 |
963 |
940 |
940 |
-2.79% |
14,400 |
| 2025/10/28 |
980 |
990 |
967 |
967 |
-1.33% |
7,200 |
| 2025/10/27 |
990 |
1,013 |
969 |
980 |
-2.00% |
22,200 |
| 2025/10/24 |
1,006 |
1,006 |
999 |
1,000 |
-0.30% |
9,100 |
| 2025/10/23 |
1,035 |
1,065 |
1,003 |
1,003 |
-5.38% |
48,500 |
| 2025/10/22 |
1,041 |
1,146 |
1,012 |
1,060 |
+6.43% |
319,000 |
| 2025/10/21 |
1,098 |
1,100 |
996 |
996 |
-8.46% |
32,400 |
| 2025/10/20 |
1,060 |
1,115 |
1,016 |
1,088 |
+5.63% |
45,400 |
| 2025/10/17 |
1,000 |
1,030 |
984 |
1,030 |
+0.59% |
25,500 |
| 2025/10/16 |
1,032 |
1,122 |
1,000 |
1,024 |
+5.35% |
148,900 |
| 2025/10/15 |
975 |
999 |
965 |
972 |
+0.93% |
7,200 |
| 2025/10/14 |
967 |
992 |
953 |
963 |
-4.84% |
12,500 |
| 2025/10/10 |
1,016 |
1,036 |
1,012 |
1,012 |
-2.22% |
4,300 |
| 2025/10/9 |
1,015 |
1,035 |
1,015 |
1,035 |
+0.49% |
4,300 |
| 2025/10/8 |
1,006 |
1,032 |
1,006 |
1,030 |
+2.39% |
1,800 |
| 2025/10/7 |
998 |
1,015 |
998 |
1,006 |
+0.80% |
4,200 |
| 2025/10/6 |
1,001 |
1,013 |
967 |
998 |
-0.30% |
6,900 |
| 2025/10/3 |
971 |
1,003 |
960 |
1,001 |
+4.27% |
6,000 |
| 2025/10/2 |
998 |
1,013 |
951 |
960 |
-3.90% |
12,500 |
| 2025/10/1 |
1,015 |
1,019 |
999 |
999 |
-1.58% |
3,300 |
| 2025/9/30 |
999 |
1,018 |
996 |
1,015 |
+1.50% |
4,100 |
| 2025/9/29 |
1,014 |
1,020 |
999 |
1,000 |
-0.79% |
8,900 |
| 2025/9/26 |
1,027 |
1,027 |
1,000 |
1,008 |
-1.85% |
3,700 |
| 2025/9/25 |
1,023 |
1,030 |
1,011 |
1,027 |
+0.69% |
7,900 |
| 2025/9/24 |
1,020 |
1,030 |
1,020 |
1,020 |
+0.99% |
4,800 |
| 2025/9/22 |
1,024 |
1,024 |
983 |
1,010 |
-2.51% |
15,900 |
| 2025/9/19 |
1,035 |
1,039 |
1,018 |
1,036 |
+1.87% |
6,900 |
| 2025/9/18 |
1,026 |
1,033 |
1,017 |
1,017 |
-0.88% |
5,400 |
| 2025/9/17 |
1,012 |
1,030 |
1,011 |
1,026 |
+1.48% |
2,600 |
| 2025/9/16 |
1,023 |
1,033 |
1,011 |
1,011 |
-0.88% |
5,800 |
| 2025/9/12 |
1,048 |
1,050 |
1,019 |
1,020 |
-2.58% |
10,000 |
| 2025/9/11 |
1,048 |
1,060 |
1,029 |
1,047 |
-0.10% |
7,100 |
| 2025/9/10 |
1,036 |
1,048 |
1,036 |
1,048 |
+0.38% |
2,200 |
| 2025/9/9 |
1,035 |
1,058 |
1,035 |
1,044 |
-0.10% |
11,100 |
| 2025/9/8 |
1,044 |
1,045 |
1,030 |
1,045 |
+1.75% |
2,000 |
| 2025/9/5 |
1,024 |
1,050 |
1,019 |
1,027 |
+0.29% |
4,200 |
| 2025/9/4 |
1,029 |
1,045 |
1,024 |
1,024 |
-0.10% |
3,800 |
| 2025/9/3 |
1,030 |
1,032 |
1,020 |
1,025 |
+0.20% |
1,500 |
| 2025/9/2 |
1,023 |
1,032 |
1,014 |
1,023 |
+0.00% |
900 |
| 2025/9/1 |
1,014 |
1,031 |
1,012 |
1,023 |
+0.39% |
1,800 |
| 2025/8/29 |
1,020 |
1,034 |
1,013 |
1,019 |
+0.69% |
1,200 |
| 2025/8/28 |
1,013 |
1,016 |
1,012 |
1,012 |
+0.10% |
1,300 |
| 2025/8/27 |
1,055 |
1,055 |
1,010 |
1,011 |
-4.17% |
11,400 |
| 2025/8/26 |
1,010 |
1,058 |
1,010 |
1,055 |
+1.44% |
7,700 |
| 2025/8/25 |
1,035 |
1,040 |
1,023 |
1,040 |
+0.48% |
5,100 |
| 2025/8/22 |
1,037 |
1,059 |
1,022 |
1,035 |
-0.19% |
6,900 |
| 2025/8/21 |
1,040 |
1,052 |
1,037 |
1,037 |
-0.67% |
2,100 |
| 2025/8/20 |
1,101 |
1,101 |
1,034 |
1,044 |
-3.33% |
12,900 |
| 2025/8/19 |
1,093 |
1,102 |
1,072 |
1,080 |
-1.91% |
7,300 |
| 2025/8/18 |
1,050 |
1,101 |
1,038 |
1,101 |
+4.46% |
14,100 |
| 2025/8/15 |
1,020 |
1,054 |
1,015 |
1,054 |
+0.38% |
20,400 |
| 2025/8/14 |
1,040 |
1,053 |
1,036 |
1,050 |
+0.10% |
3,200 |
| 2025/8/13 |
1,040 |
1,049 |
1,021 |
1,049 |
+0.48% |
9,000 |
| 2025/8/12 |
1,042 |
1,050 |
1,018 |
1,044 |
+0.19% |
14,300 |
| 2025/8/8 |
1,057 |
1,060 |
986 |
1,042 |
-1.42% |
17,800 |
| 2025/8/7 |
1,074 |
1,074 |
1,039 |
1,057 |
+1.25% |
10,400 |
| 2025/8/6 |
1,032 |
1,064 |
1,030 |
1,044 |
+0.29% |
8,300 |
| 2025/8/5 |
1,030 |
1,055 |
1,030 |
1,041 |
-1.05% |
7,600 |
| 2025/8/4 |
1,010 |
1,067 |
1,010 |
1,052 |
+1.15% |
7,600 |
| 2025/8/1 |
1,057 |
1,060 |
1,040 |
1,040 |
-1.79% |
6,700 |
| 2025/7/31 |
1,040 |
1,068 |
1,037 |
1,059 |
-0.19% |
10,200 |
| 2025/7/30 |
1,078 |
1,078 |
1,050 |
1,061 |
-1.49% |
3,500 |
| 2025/7/29 |
1,071 |
1,087 |
1,055 |
1,077 |
+0.75% |
20,400 |
| 2025/7/28 |
1,036 |
1,075 |
1,029 |
1,069 |
+3.59% |
21,300 |
| 2025/7/25 |
1,061 |
1,061 |
1,032 |
1,032 |
-2.73% |
7,500 |
| 2025/7/24 |
1,041 |
1,070 |
1,041 |
1,061 |
+1.34% |
15,400 |
| 2025/7/23 |
1,021 |
1,064 |
1,018 |
1,047 |
+3.36% |
22,600 |
| 2025/7/22 |
1,005 |
1,023 |
1,004 |
1,013 |
+0.80% |
9,900 |
| 2025/7/18 |
1,017 |
1,023 |
1,000 |
1,005 |
-1.18% |
9,400 |
| 2025/7/17 |
1,018 |
1,029 |
1,010 |
1,017 |
+0.30% |
12,900 |
| 2025/7/16 |
1,008 |
1,025 |
997 |
1,014 |
+0.30% |
13,400 |
| 2025/7/15 |
1,030 |
1,044 |
1,010 |
1,011 |
-2.51% |
22,800 |
| 2025/7/14 |
1,026 |
1,050 |
1,026 |
1,037 |
+0.88% |
12,300 |
| 2025/7/11 |
1,053 |
1,072 |
1,028 |
1,028 |
-1.34% |
43,200 |
| 2025/7/10 |
1,090 |
1,097 |
1,026 |
1,042 |
-3.70% |
58,900 |
| 2025/7/9 |
1,068 |
1,189 |
1,055 |
1,082 |
+2.95% |
427,500 |
| 2025/7/8 |
1,019 |
1,056 |
1,016 |
1,051 |
+2.94% |
18,200 |
| 2025/7/7 |
990 |
1,023 |
986 |
1,021 |
+2.20% |
15,700 |
| 2025/7/4 |
983 |
1,013 |
983 |
999 |
+1.42% |
12,300 |
| 2025/7/3 |
1,005 |
1,005 |
985 |
985 |
-2.57% |
18,200 |
| 2025/7/2 |
1,018 |
1,027 |
996 |
1,011 |
-1.27% |
26,900 |
| 2025/7/1 |
1,063 |
1,063 |
1,023 |
1,024 |
-3.76% |
20,000 |
| 2025/6/30 |
1,065 |
1,080 |
1,029 |
1,064 |
-0.19% |
33,200 |
| 2025/6/27 |
1,065 |
1,107 |
1,065 |
1,066 |
+0.57% |
20,300 |
| 2025/6/26 |
1,058 |
1,114 |
1,058 |
1,060 |
-0.84% |
28,200 |
|