| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
810 |
810 |
805 |
805 |
-3.48% |
2,700 |
| 2025/12/23 |
822 |
841 |
822 |
834 |
+0.00% |
1,700 |
| 2025/12/22 |
802 |
841 |
802 |
834 |
+3.99% |
7,100 |
| 2025/12/19 |
800 |
802 |
787 |
802 |
+1.13% |
4,400 |
| 2025/12/18 |
786 |
802 |
786 |
793 |
+0.76% |
3,800 |
| 2025/12/17 |
789 |
810 |
785 |
787 |
-0.25% |
8,400 |
| 2025/12/16 |
790 |
790 |
785 |
789 |
-0.13% |
2,000 |
| 2025/12/15 |
783 |
791 |
783 |
790 |
+0.25% |
900 |
| 2025/12/12 |
780 |
788 |
779 |
788 |
+1.03% |
1,600 |
| 2025/12/11 |
780 |
785 |
780 |
780 |
+0.00% |
12,400 |
| 2025/12/10 |
795 |
795 |
780 |
780 |
-1.27% |
1,600 |
| 2025/12/9 |
781 |
797 |
781 |
790 |
+1.28% |
2,700 |
| 2025/12/8 |
780 |
780 |
780 |
780 |
-0.26% |
1,200 |
| 2025/12/5 |
795 |
795 |
780 |
782 |
-0.26% |
3,200 |
| 2025/12/4 |
738 |
793 |
738 |
784 |
+6.38% |
8,700 |
| 2025/12/3 |
745 |
753 |
731 |
737 |
-2.90% |
12,400 |
| 2025/12/2 |
780 |
780 |
735 |
759 |
-2.44% |
7,000 |
| 2025/12/1 |
778 |
778 |
771 |
778 |
+0.26% |
4,200 |
| 2025/11/28 |
772 |
785 |
772 |
776 |
-1.15% |
4,800 |
| 2025/11/27 |
777 |
785 |
770 |
785 |
+0.51% |
5,800 |
| 2025/11/26 |
797 |
797 |
766 |
781 |
-0.76% |
7,600 |
| 2025/11/25 |
795 |
811 |
787 |
787 |
-0.25% |
2,600 |
| 2025/11/21 |
791 |
803 |
789 |
789 |
+0.00% |
2,500 |
| 2025/11/20 |
816 |
817 |
778 |
789 |
-3.19% |
13,100 |
| 2025/11/19 |
818 |
830 |
815 |
815 |
-0.12% |
8,700 |
| 2025/11/18 |
808 |
830 |
804 |
816 |
+2.90% |
13,200 |
| 2025/11/17 |
880 |
880 |
777 |
793 |
-10.19% |
31,700 |
| 2025/11/14 |
838 |
890 |
838 |
883 |
+5.75% |
9,300 |
| 2025/11/13 |
825 |
839 |
823 |
835 |
+0.36% |
3,600 |
| 2025/11/12 |
838 |
841 |
830 |
832 |
+1.09% |
1,400 |
| 2025/11/11 |
825 |
846 |
823 |
823 |
-0.36% |
1,600 |
| 2025/11/10 |
852 |
855 |
810 |
826 |
+0.49% |
9,900 |
| 2025/11/7 |
817 |
829 |
815 |
822 |
+0.61% |
2,200 |
| 2025/11/6 |
808 |
817 |
808 |
817 |
+0.12% |
400 |
| 2025/11/5 |
805 |
816 |
804 |
816 |
+0.25% |
1,300 |
| 2025/11/4 |
805 |
816 |
803 |
814 |
+0.00% |
3,800 |
| 2025/10/31 |
822 |
822 |
806 |
814 |
+0.25% |
1,400 |
| 2025/10/30 |
808 |
816 |
808 |
812 |
+0.37% |
1,500 |
| 2025/10/29 |
829 |
830 |
809 |
809 |
-2.41% |
6,300 |
| 2025/10/28 |
841 |
841 |
829 |
829 |
-1.54% |
600 |
| 2025/10/27 |
892 |
892 |
842 |
842 |
+1.20% |
5,000 |
| 2025/10/24 |
846 |
846 |
820 |
832 |
-0.36% |
2,900 |
| 2025/10/23 |
843 |
843 |
832 |
835 |
-0.36% |
900 |
| 2025/10/22 |
821 |
838 |
821 |
838 |
+2.07% |
1,000 |
| 2025/10/21 |
818 |
833 |
818 |
821 |
-0.73% |
500 |
| 2025/10/20 |
807 |
827 |
807 |
827 |
+2.48% |
3,000 |
| 2025/10/17 |
816 |
836 |
806 |
807 |
-2.18% |
3,600 |
| 2025/10/16 |
824 |
831 |
815 |
825 |
-1.67% |
4,900 |
| 2025/10/15 |
852 |
854 |
839 |
839 |
+0.60% |
3,400 |
| 2025/10/14 |
856 |
856 |
830 |
834 |
-3.47% |
9,400 |
| 2025/10/10 |
862 |
865 |
860 |
864 |
-0.12% |
6,000 |
| 2025/10/9 |
867 |
870 |
861 |
865 |
-0.80% |
2,900 |
| 2025/10/8 |
862 |
872 |
857 |
872 |
+1.99% |
1,100 |
| 2025/10/7 |
867 |
867 |
855 |
855 |
-1.27% |
7,900 |
| 2025/10/6 |
906 |
906 |
866 |
866 |
+0.58% |
2,800 |
| 2025/10/3 |
863 |
876 |
861 |
861 |
-1.60% |
4,500 |
| 2025/10/2 |
871 |
893 |
871 |
875 |
-0.46% |
1,200 |
| 2025/10/1 |
902 |
905 |
879 |
879 |
-2.44% |
5,000 |
| 2025/9/30 |
907 |
909 |
900 |
901 |
-0.77% |
1,400 |
| 2025/9/29 |
925 |
925 |
904 |
908 |
-1.52% |
2,100 |
| 2025/9/26 |
975 |
975 |
922 |
922 |
+0.77% |
6,600 |
| 2025/9/25 |
914 |
926 |
914 |
915 |
-0.33% |
2,300 |
| 2025/9/24 |
923 |
923 |
911 |
918 |
-0.54% |
2,900 |
| 2025/9/22 |
927 |
936 |
920 |
923 |
-0.22% |
4,000 |
| 2025/9/19 |
911 |
934 |
911 |
925 |
+1.65% |
3,600 |
| 2025/9/18 |
947 |
947 |
902 |
910 |
-1.52% |
8,900 |
| 2025/9/17 |
907 |
940 |
907 |
924 |
+2.90% |
3,800 |
| 2025/9/16 |
844 |
903 |
844 |
898 |
+6.52% |
10,100 |
| 2025/9/12 |
911 |
911 |
843 |
843 |
-7.77% |
25,700 |
| 2025/9/11 |
936 |
944 |
914 |
914 |
-3.59% |
5,800 |
| 2025/9/10 |
937 |
948 |
937 |
948 |
+0.32% |
1,400 |
| 2025/9/9 |
965 |
975 |
941 |
945 |
-2.07% |
9,200 |
| 2025/9/8 |
973 |
989 |
962 |
965 |
+0.73% |
2,500 |
| 2025/9/5 |
951 |
982 |
950 |
958 |
+0.74% |
3,700 |
| 2025/9/4 |
965 |
965 |
936 |
951 |
+0.11% |
2,300 |
| 2025/9/3 |
994 |
994 |
950 |
950 |
-3.26% |
5,300 |
| 2025/9/2 |
993 |
995 |
982 |
982 |
-1.11% |
5,900 |
| 2025/9/1 |
967 |
996 |
960 |
993 |
+1.12% |
6,400 |
| 2025/8/29 |
1,010 |
1,044 |
982 |
982 |
-2.77% |
29,100 |
| 2025/8/28 |
989 |
1,010 |
962 |
1,010 |
+2.12% |
17,300 |
| 2025/8/27 |
1,014 |
1,014 |
972 |
989 |
-2.66% |
6,200 |
| 2025/8/26 |
1,035 |
1,039 |
993 |
1,016 |
+1.40% |
21,200 |
| 2025/8/25 |
980 |
1,006 |
980 |
1,002 |
+3.83% |
11,000 |
| 2025/8/22 |
1,000 |
1,011 |
963 |
965 |
-3.50% |
16,800 |
| 2025/8/21 |
970 |
1,010 |
961 |
1,000 |
+6.38% |
25,700 |
| 2025/8/20 |
930 |
942 |
919 |
940 |
+2.73% |
6,300 |
| 2025/8/19 |
909 |
915 |
897 |
915 |
+1.10% |
3,900 |
| 2025/8/18 |
900 |
914 |
888 |
905 |
+2.26% |
6,900 |
| 2025/8/15 |
961 |
961 |
875 |
885 |
-2.75% |
13,500 |
| 2025/8/14 |
890 |
910 |
873 |
910 |
+3.64% |
10,600 |
| 2025/8/13 |
888 |
910 |
878 |
878 |
-1.13% |
5,600 |
| 2025/8/12 |
870 |
933 |
870 |
888 |
+1.60% |
12,100 |
| 2025/8/8 |
896 |
900 |
870 |
874 |
-2.89% |
8,400 |
| 2025/8/7 |
918 |
924 |
895 |
900 |
-2.17% |
12,100 |
| 2025/8/6 |
920 |
940 |
911 |
920 |
-0.54% |
15,900 |
| 2025/8/5 |
942 |
956 |
925 |
925 |
-3.24% |
11,700 |
| 2025/8/4 |
965 |
975 |
950 |
956 |
-2.94% |
6,200 |
| 2025/8/1 |
997 |
997 |
979 |
985 |
-0.91% |
2,200 |
| 2025/7/31 |
996 |
998 |
990 |
994 |
+0.91% |
3,500 |
| 2025/7/30 |
992 |
1,005 |
972 |
985 |
-0.51% |
10,300 |
| 2025/7/29 |
991 |
993 |
990 |
990 |
+0.00% |
4,000 |
| 2025/7/28 |
1,040 |
1,040 |
985 |
990 |
-0.50% |
8,100 |
| 2025/7/25 |
995 |
995 |
990 |
995 |
+0.81% |
2,300 |
| 2025/7/24 |
991 |
1,000 |
980 |
987 |
-0.20% |
4,600 |
| 2025/7/23 |
988 |
1,025 |
988 |
989 |
-1.49% |
3,600 |
| 2025/7/22 |
995 |
1,029 |
994 |
1,004 |
+0.90% |
5,900 |
| 2025/7/18 |
1,012 |
1,012 |
987 |
995 |
-1.29% |
6,000 |
| 2025/7/17 |
1,005 |
1,008 |
994 |
1,008 |
+1.82% |
2,100 |
| 2025/7/16 |
1,006 |
1,006 |
980 |
990 |
-1.59% |
10,400 |
| 2025/7/15 |
1,055 |
1,055 |
998 |
1,006 |
-4.28% |
19,600 |
| 2025/7/14 |
1,070 |
1,070 |
1,051 |
1,051 |
-1.50% |
1,400 |
| 2025/7/11 |
1,070 |
1,091 |
1,055 |
1,067 |
-0.28% |
6,700 |
| 2025/7/10 |
1,092 |
1,096 |
1,070 |
1,070 |
-2.46% |
14,100 |
| 2025/7/9 |
1,109 |
1,125 |
1,093 |
1,097 |
-0.90% |
6,200 |
| 2025/7/8 |
1,090 |
1,137 |
1,090 |
1,107 |
-0.27% |
7,700 |
| 2025/7/7 |
1,090 |
1,110 |
1,090 |
1,110 |
-0.72% |
1,000 |
| 2025/7/4 |
1,121 |
1,121 |
1,083 |
1,118 |
-0.27% |
4,400 |
| 2025/7/3 |
1,113 |
1,124 |
1,090 |
1,121 |
+0.72% |
6,000 |
| 2025/7/2 |
1,114 |
1,137 |
1,101 |
1,113 |
-1.15% |
3,700 |
| 2025/7/1 |
1,120 |
1,129 |
1,104 |
1,126 |
+0.54% |
2,900 |
| 2025/6/30 |
1,110 |
1,138 |
1,110 |
1,120 |
-1.75% |
5,000 |
| 2025/6/27 |
1,120 |
1,142 |
1,070 |
1,140 |
+1.79% |
5,600 |
| 2025/6/26 |
1,126 |
1,126 |
1,110 |
1,120 |
+1.63% |
4,500 |
|