| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
415 |
415 |
410 |
413 |
-0.48% |
9,500 |
| 2025/12/23 |
417 |
417 |
408 |
415 |
-0.72% |
9,700 |
| 2025/12/22 |
411 |
418 |
411 |
418 |
+0.72% |
6,000 |
| 2025/12/19 |
415 |
415 |
400 |
415 |
-1.19% |
10,300 |
| 2025/12/18 |
410 |
439 |
410 |
420 |
+2.69% |
25,600 |
| 2025/12/17 |
408 |
410 |
406 |
409 |
-0.24% |
7,500 |
| 2025/12/16 |
411 |
411 |
409 |
410 |
+0.00% |
3,500 |
| 2025/12/15 |
412 |
412 |
409 |
410 |
-0.49% |
8,800 |
| 2025/12/12 |
412 |
415 |
412 |
412 |
+0.00% |
1,700 |
| 2025/12/11 |
413 |
414 |
410 |
412 |
-0.24% |
5,700 |
| 2025/12/10 |
414 |
415 |
413 |
413 |
-0.96% |
1,300 |
| 2025/12/9 |
412 |
417 |
412 |
417 |
+0.97% |
1,700 |
| 2025/12/8 |
412 |
414 |
411 |
413 |
-0.48% |
4,500 |
| 2025/12/5 |
416 |
416 |
415 |
415 |
-0.48% |
400 |
| 2025/12/4 |
414 |
417 |
414 |
417 |
+0.97% |
900 |
| 2025/12/3 |
421 |
421 |
413 |
413 |
-2.13% |
2,500 |
| 2025/12/2 |
415 |
422 |
415 |
422 |
+1.69% |
1,700 |
| 2025/12/1 |
417 |
420 |
414 |
415 |
-1.19% |
5,600 |
| 2025/11/28 |
418 |
420 |
410 |
420 |
+0.24% |
5,300 |
| 2025/11/27 |
424 |
424 |
418 |
419 |
-1.18% |
2,000 |
| 2025/11/26 |
436 |
436 |
424 |
424 |
-1.40% |
1,000 |
| 2025/11/25 |
415 |
432 |
415 |
430 |
+3.61% |
9,900 |
| 2025/11/21 |
409 |
418 |
409 |
415 |
+1.47% |
7,200 |
| 2025/11/20 |
408 |
412 |
405 |
409 |
+0.74% |
7,100 |
| 2025/11/19 |
403 |
408 |
401 |
406 |
-0.49% |
4,500 |
| 2025/11/18 |
413 |
424 |
391 |
408 |
-1.69% |
58,500 |
| 2025/11/17 |
413 |
415 |
401 |
415 |
+0.48% |
7,000 |
| 2025/11/14 |
411 |
415 |
410 |
413 |
+0.49% |
5,300 |
| 2025/11/13 |
411 |
412 |
411 |
411 |
+0.00% |
15,500 |
| 2025/11/12 |
415 |
417 |
411 |
411 |
+0.00% |
3,600 |
| 2025/11/11 |
415 |
415 |
411 |
411 |
-1.91% |
1,500 |
| 2025/11/10 |
413 |
423 |
408 |
419 |
+0.48% |
4,800 |
| 2025/11/7 |
415 |
422 |
411 |
417 |
-0.95% |
4,700 |
| 2025/11/6 |
408 |
425 |
406 |
421 |
+3.19% |
11,500 |
| 2025/11/5 |
412 |
423 |
404 |
408 |
-2.16% |
13,500 |
| 2025/11/4 |
421 |
423 |
415 |
417 |
-1.65% |
6,100 |
| 2025/10/31 |
431 |
431 |
423 |
424 |
+0.24% |
5,200 |
| 2025/10/30 |
424 |
424 |
423 |
423 |
-0.70% |
1,000 |
| 2025/10/29 |
424 |
426 |
424 |
426 |
+0.24% |
1,400 |
| 2025/10/28 |
426 |
433 |
422 |
425 |
-0.93% |
2,900 |
| 2025/10/27 |
425 |
429 |
424 |
429 |
+1.66% |
3,400 |
| 2025/10/24 |
421 |
425 |
413 |
422 |
-0.71% |
5,500 |
| 2025/10/23 |
430 |
430 |
424 |
425 |
+0.24% |
6,500 |
| 2025/10/22 |
426 |
426 |
410 |
424 |
-1.17% |
19,300 |
| 2025/10/21 |
430 |
430 |
417 |
429 |
-0.23% |
3,900 |
| 2025/10/20 |
429 |
431 |
420 |
430 |
+0.23% |
4,000 |
| 2025/10/17 |
426 |
434 |
420 |
429 |
-1.15% |
6,000 |
| 2025/10/16 |
440 |
440 |
423 |
434 |
-1.36% |
4,100 |
| 2025/10/15 |
421 |
440 |
417 |
440 |
+3.53% |
5,900 |
| 2025/10/14 |
434 |
438 |
425 |
425 |
-3.19% |
6,300 |
| 2025/10/10 |
441 |
442 |
439 |
439 |
-2.23% |
3,600 |
| 2025/10/9 |
442 |
449 |
442 |
449 |
+1.13% |
3,500 |
| 2025/10/8 |
445 |
449 |
444 |
444 |
-1.11% |
3,900 |
| 2025/10/7 |
437 |
452 |
429 |
449 |
+2.05% |
8,000 |
| 2025/10/6 |
452 |
460 |
437 |
440 |
+0.00% |
17,200 |
| 2025/10/3 |
424 |
440 |
424 |
440 |
+3.53% |
3,100 |
| 2025/10/2 |
416 |
448 |
416 |
425 |
+0.24% |
14,100 |
| 2025/10/1 |
439 |
439 |
420 |
424 |
-3.64% |
9,800 |
| 2025/9/30 |
447 |
447 |
434 |
440 |
-0.68% |
7,000 |
| 2025/9/29 |
452 |
452 |
443 |
443 |
-1.99% |
3,600 |
| 2025/9/26 |
457 |
459 |
446 |
452 |
-0.66% |
3,500 |
| 2025/9/25 |
466 |
470 |
446 |
455 |
+2.94% |
10,300 |
| 2025/9/24 |
454 |
457 |
438 |
442 |
-0.90% |
9,900 |
| 2025/9/22 |
448 |
452 |
438 |
446 |
-0.45% |
6,300 |
| 2025/9/19 |
432 |
451 |
432 |
448 |
+2.05% |
11,200 |
| 2025/9/18 |
426 |
439 |
426 |
439 |
+2.57% |
2,900 |
| 2025/9/17 |
437 |
437 |
421 |
428 |
-2.06% |
5,900 |
| 2025/9/16 |
443 |
443 |
413 |
437 |
+0.46% |
31,700 |
| 2025/9/12 |
436 |
445 |
433 |
435 |
-0.46% |
10,800 |
| 2025/9/11 |
440 |
443 |
436 |
437 |
-1.58% |
10,900 |
| 2025/9/10 |
451 |
451 |
444 |
444 |
-1.33% |
1,400 |
| 2025/9/9 |
443 |
451 |
443 |
450 |
-0.22% |
3,100 |
| 2025/9/8 |
446 |
451 |
445 |
451 |
+1.35% |
1,900 |
| 2025/9/5 |
452 |
454 |
445 |
445 |
-1.55% |
3,600 |
| 2025/9/4 |
437 |
452 |
437 |
452 |
+4.39% |
7,300 |
| 2025/9/3 |
460 |
460 |
433 |
433 |
-6.28% |
22,300 |
| 2025/9/2 |
473 |
473 |
462 |
462 |
-1.07% |
10,300 |
| 2025/9/1 |
479 |
480 |
467 |
467 |
-0.85% |
21,200 |
| 2025/8/29 |
462 |
484 |
448 |
471 |
+5.37% |
55,100 |
| 2025/8/28 |
433 |
447 |
423 |
447 |
+3.71% |
20,800 |
| 2025/8/27 |
426 |
436 |
420 |
431 |
+2.13% |
12,300 |
| 2025/8/26 |
411 |
426 |
409 |
422 |
+0.96% |
11,200 |
| 2025/8/25 |
410 |
418 |
410 |
418 |
+1.95% |
5,200 |
| 2025/8/22 |
406 |
412 |
406 |
410 |
+1.23% |
4,000 |
| 2025/8/21 |
410 |
410 |
404 |
405 |
-0.74% |
6,700 |
| 2025/8/20 |
413 |
414 |
406 |
408 |
-0.73% |
6,400 |
| 2025/8/19 |
410 |
411 |
401 |
411 |
+1.73% |
13,700 |
| 2025/8/18 |
405 |
410 |
401 |
404 |
+0.25% |
26,700 |
| 2025/8/15 |
401 |
409 |
391 |
403 |
+1.00% |
26,200 |
| 2025/8/14 |
393 |
405 |
393 |
399 |
+0.00% |
46,800 |
| 2025/8/13 |
409 |
413 |
392 |
399 |
-2.44% |
94,300 |
| 2025/8/12 |
423 |
426 |
400 |
409 |
-2.85% |
38,700 |
| 2025/8/8 |
422 |
429 |
421 |
421 |
-0.24% |
7,200 |
| 2025/8/7 |
426 |
428 |
421 |
422 |
-1.17% |
2,900 |
| 2025/8/6 |
427 |
427 |
421 |
427 |
+0.00% |
3,100 |
| 2025/8/5 |
424 |
427 |
421 |
427 |
+0.95% |
1,900 |
| 2025/8/4 |
422 |
428 |
421 |
423 |
-0.47% |
2,800 |
| 2025/8/1 |
432 |
432 |
424 |
425 |
-1.39% |
5,000 |
| 2025/7/31 |
430 |
432 |
420 |
431 |
+0.47% |
4,800 |
| 2025/7/30 |
431 |
431 |
419 |
429 |
+0.47% |
10,800 |
| 2025/7/29 |
420 |
429 |
420 |
427 |
+1.18% |
6,500 |
| 2025/7/28 |
433 |
433 |
418 |
422 |
-3.21% |
13,200 |
| 2025/7/25 |
439 |
439 |
431 |
436 |
+0.00% |
4,600 |
| 2025/7/24 |
428 |
441 |
422 |
436 |
+1.87% |
10,100 |
| 2025/7/23 |
431 |
433 |
421 |
428 |
-0.70% |
13,500 |
| 2025/7/22 |
452 |
452 |
426 |
431 |
-4.65% |
19,100 |
| 2025/7/18 |
455 |
457 |
443 |
452 |
+1.12% |
8,100 |
| 2025/7/17 |
426 |
447 |
426 |
447 |
+4.93% |
21,400 |
| 2025/7/16 |
431 |
435 |
415 |
426 |
+0.71% |
9,200 |
| 2025/7/15 |
437 |
438 |
408 |
423 |
-4.51% |
35,800 |
| 2025/7/14 |
441 |
444 |
441 |
443 |
+0.23% |
3,500 |
| 2025/7/11 |
442 |
444 |
440 |
442 |
-0.45% |
4,000 |
| 2025/7/10 |
443 |
446 |
440 |
444 |
+0.23% |
3,200 |
| 2025/7/9 |
448 |
450 |
441 |
443 |
-1.12% |
8,300 |
| 2025/7/8 |
450 |
459 |
447 |
448 |
-0.44% |
10,900 |
| 2025/7/7 |
450 |
457 |
450 |
450 |
+0.67% |
3,900 |
| 2025/7/4 |
455 |
458 |
447 |
447 |
-2.61% |
10,400 |
| 2025/7/3 |
461 |
462 |
454 |
459 |
+0.00% |
2,600 |
| 2025/7/2 |
455 |
460 |
453 |
459 |
+0.88% |
3,000 |
| 2025/7/1 |
458 |
464 |
455 |
455 |
-0.66% |
9,400 |
| 2025/6/30 |
455 |
469 |
455 |
458 |
+0.66% |
2,700 |
| 2025/6/27 |
457 |
462 |
455 |
455 |
-0.22% |
3,300 |
| 2025/6/26 |
468 |
468 |
455 |
456 |
-2.36% |
5,700 |
|