| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/11/26 |
212 |
213 |
207 |
210 |
-1.41% |
1,050,300 |
| 2025/11/25 |
216 |
217 |
213 |
213 |
-1.39% |
639,000 |
| 2025/11/21 |
213 |
217 |
212 |
216 |
+1.89% |
358,500 |
| 2025/11/20 |
210 |
213 |
210 |
212 |
+0.95% |
263,400 |
| 2025/11/19 |
210 |
213 |
209 |
210 |
+0.00% |
177,900 |
| 2025/11/18 |
211 |
212 |
210 |
210 |
-0.94% |
328,200 |
| 2025/11/17 |
210 |
214 |
209 |
212 |
+0.47% |
485,600 |
| 2025/11/14 |
210 |
213 |
210 |
211 |
-0.47% |
168,600 |
| 2025/11/13 |
211 |
214 |
211 |
212 |
+0.00% |
433,800 |
| 2025/11/12 |
208 |
213 |
208 |
212 |
+2.42% |
518,500 |
| 2025/11/11 |
205 |
208 |
205 |
207 |
+0.98% |
288,600 |
| 2025/11/10 |
204 |
206 |
203 |
205 |
+0.49% |
497,600 |
| 2025/11/7 |
205 |
206 |
204 |
204 |
-0.97% |
487,000 |
| 2025/11/6 |
206 |
208 |
206 |
206 |
+0.00% |
172,900 |
| 2025/11/5 |
207 |
209 |
204 |
206 |
-0.96% |
352,400 |
| 2025/11/4 |
210 |
211 |
207 |
208 |
+0.00% |
258,700 |
| 2025/10/31 |
208 |
211 |
208 |
208 |
-0.48% |
327,200 |
| 2025/10/30 |
214 |
215 |
208 |
209 |
-2.79% |
477,500 |
| 2025/10/29 |
214 |
216 |
213 |
215 |
+0.94% |
221,700 |
| 2025/10/28 |
219 |
223 |
213 |
213 |
+0.95% |
747,900 |
| 2025/10/27 |
205 |
212 |
205 |
211 |
+2.93% |
418,500 |
| 2025/10/24 |
205 |
207 |
204 |
205 |
+0.49% |
183,600 |
| 2025/10/23 |
205 |
206 |
204 |
204 |
-0.49% |
94,900 |
| 2025/10/22 |
204 |
207 |
203 |
205 |
+0.99% |
359,200 |
| 2025/10/21 |
204 |
205 |
201 |
203 |
+0.00% |
337,000 |
| 2025/10/20 |
202 |
205 |
200 |
203 |
+1.00% |
359,100 |
| 2025/10/17 |
202 |
202 |
199 |
201 |
+0.00% |
279,900 |
| 2025/10/16 |
203 |
204 |
199 |
201 |
+0.00% |
509,500 |
| 2025/10/15 |
201 |
203 |
198 |
201 |
+2.55% |
566,900 |
| 2025/10/14 |
193 |
199 |
193 |
196 |
-2.00% |
453,600 |
| 2025/10/10 |
204 |
206 |
200 |
200 |
-1.96% |
421,000 |
| 2025/10/9 |
209 |
209 |
204 |
204 |
-1.92% |
386,100 |
| 2025/10/8 |
214 |
214 |
207 |
208 |
-3.26% |
695,500 |
| 2025/10/7 |
213 |
215 |
210 |
215 |
+1.42% |
746,600 |
| 2025/10/6 |
215 |
217 |
210 |
212 |
-0.47% |
736,000 |
| 2025/10/3 |
209 |
213 |
207 |
213 |
+1.91% |
702,100 |
| 2025/10/2 |
212 |
215 |
206 |
209 |
-1.88% |
1,512,200 |
| 2025/10/1 |
221 |
224 |
210 |
213 |
+0.00% |
2,911,200 |
| 2025/9/30 |
215 |
215 |
212 |
213 |
-0.93% |
175,800 |
| 2025/9/29 |
216 |
217 |
212 |
215 |
+0.00% |
251,600 |
| 2025/9/26 |
218 |
219 |
215 |
215 |
-1.38% |
228,000 |
| 2025/9/25 |
216 |
218 |
214 |
218 |
+1.40% |
242,000 |
| 2025/9/24 |
218 |
220 |
215 |
215 |
-0.92% |
319,800 |
| 2025/9/22 |
216 |
220 |
215 |
217 |
+1.40% |
402,800 |
| 2025/9/19 |
211 |
214 |
210 |
214 |
+1.90% |
323,600 |
| 2025/9/18 |
213 |
213 |
209 |
210 |
-1.41% |
323,000 |
| 2025/9/17 |
215 |
216 |
212 |
213 |
+0.00% |
222,500 |
| 2025/9/16 |
217 |
217 |
211 |
213 |
+0.95% |
184,900 |
| 2025/9/12 |
215 |
218 |
210 |
211 |
+1.44% |
491,400 |
| 2025/9/11 |
212 |
213 |
208 |
208 |
-1.89% |
238,000 |
| 2025/9/10 |
213 |
213 |
209 |
212 |
+0.95% |
312,400 |
| 2025/9/9 |
216 |
216 |
210 |
210 |
-1.41% |
336,700 |
| 2025/9/8 |
212 |
214 |
210 |
213 |
+1.91% |
444,100 |
| 2025/9/5 |
211 |
211 |
209 |
209 |
-0.48% |
160,600 |
| 2025/9/4 |
207 |
210 |
207 |
210 |
+1.94% |
180,200 |
| 2025/9/3 |
210 |
211 |
206 |
206 |
-2.37% |
282,700 |
| 2025/9/2 |
211 |
212 |
209 |
211 |
+0.96% |
217,100 |
| 2025/9/1 |
212 |
213 |
209 |
209 |
-1.42% |
247,600 |
| 2025/8/29 |
215 |
215 |
212 |
212 |
-0.47% |
177,100 |
| 2025/8/28 |
216 |
217 |
212 |
213 |
-1.39% |
358,900 |
| 2025/8/27 |
214 |
218 |
213 |
216 |
+0.93% |
242,900 |
| 2025/8/26 |
214 |
217 |
211 |
214 |
-0.47% |
340,800 |
| 2025/8/25 |
216 |
220 |
214 |
215 |
+0.47% |
549,900 |
| 2025/8/22 |
211 |
214 |
211 |
214 |
+1.42% |
282,500 |
| 2025/8/21 |
212 |
213 |
208 |
211 |
-0.47% |
339,500 |
| 2025/8/20 |
215 |
215 |
209 |
212 |
-0.93% |
393,700 |
| 2025/8/19 |
212 |
214 |
207 |
214 |
+3.88% |
834,900 |
| 2025/8/18 |
205 |
208 |
204 |
206 |
+1.98% |
401,800 |
| 2025/8/15 |
202 |
206 |
200 |
202 |
+0.50% |
356,100 |
| 2025/8/14 |
199 |
202 |
197 |
201 |
+1.52% |
372,400 |
| 2025/8/13 |
197 |
200 |
196 |
198 |
+0.51% |
465,900 |
| 2025/8/12 |
198 |
199 |
195 |
197 |
-0.51% |
554,600 |
| 2025/8/8 |
199 |
202 |
198 |
198 |
-0.50% |
416,300 |
| 2025/8/7 |
198 |
201 |
197 |
199 |
+1.02% |
252,500 |
| 2025/8/6 |
198 |
200 |
197 |
197 |
-0.51% |
187,800 |
| 2025/8/5 |
201 |
201 |
198 |
198 |
+0.00% |
320,800 |
| 2025/8/4 |
197 |
201 |
197 |
198 |
-1.49% |
338,400 |
| 2025/8/1 |
193 |
202 |
192 |
201 |
+3.61% |
714,100 |
| 2025/7/31 |
197 |
197 |
193 |
194 |
+0.52% |
645,900 |
| 2025/7/30 |
208 |
210 |
190 |
193 |
-6.31% |
1,643,200 |
| 2025/7/29 |
209 |
210 |
205 |
206 |
-0.48% |
568,400 |
| 2025/7/28 |
205 |
207 |
202 |
207 |
+1.97% |
322,500 |
| 2025/7/25 |
205 |
205 |
202 |
203 |
-0.49% |
252,000 |
| 2025/7/24 |
205 |
207 |
202 |
204 |
+0.49% |
361,100 |
| 2025/7/23 |
200 |
204 |
199 |
203 |
+2.53% |
425,100 |
| 2025/7/22 |
200 |
201 |
198 |
198 |
+0.00% |
144,600 |
| 2025/7/18 |
202 |
202 |
198 |
198 |
-1.49% |
159,700 |
| 2025/7/17 |
198 |
202 |
197 |
201 |
+1.52% |
241,100 |
| 2025/7/16 |
201 |
201 |
196 |
198 |
-1.00% |
278,800 |
| 2025/7/15 |
202 |
205 |
200 |
200 |
+0.00% |
339,300 |
| 2025/7/14 |
204 |
205 |
200 |
200 |
-1.48% |
244,200 |
| 2025/7/11 |
197 |
203 |
196 |
203 |
+3.05% |
511,800 |
| 2025/7/10 |
198 |
198 |
195 |
197 |
-0.51% |
167,600 |
| 2025/7/9 |
195 |
198 |
195 |
198 |
+1.02% |
200,300 |
| 2025/7/8 |
195 |
198 |
195 |
196 |
+0.51% |
127,800 |
| 2025/7/7 |
200 |
200 |
193 |
195 |
-1.02% |
332,400 |
| 2025/7/4 |
197 |
200 |
196 |
197 |
+1.55% |
277,900 |
| 2025/7/3 |
197 |
202 |
194 |
194 |
-1.52% |
428,500 |
| 2025/7/2 |
200 |
201 |
197 |
197 |
-2.48% |
229,300 |
| 2025/7/1 |
200 |
202 |
195 |
202 |
+1.51% |
385,100 |
| 2025/6/30 |
196 |
199 |
194 |
199 |
+1.53% |
333,900 |
| 2025/6/27 |
195 |
198 |
194 |
196 |
+1.03% |
221,600 |
| 2025/6/26 |
194 |
199 |
192 |
194 |
+0.52% |
437,600 |
| 2025/6/25 |
194 |
194 |
191 |
193 |
-0.52% |
130,300 |
| 2025/6/24 |
190 |
194 |
188 |
194 |
+2.65% |
232,100 |
| 2025/6/23 |
190 |
192 |
187 |
189 |
-0.53% |
219,100 |
| 2025/6/20 |
193 |
193 |
190 |
190 |
-1.55% |
119,400 |
| 2025/6/19 |
192 |
194 |
191 |
193 |
+0.52% |
87,700 |
| 2025/6/18 |
192 |
195 |
191 |
192 |
+0.52% |
172,800 |
| 2025/6/17 |
194 |
194 |
190 |
191 |
-1.04% |
154,600 |
| 2025/6/16 |
191 |
193 |
191 |
193 |
+2.12% |
114,200 |
| 2025/6/13 |
197 |
197 |
189 |
189 |
-2.07% |
217,200 |
| 2025/6/12 |
195 |
195 |
192 |
193 |
-1.03% |
148,000 |
| 2025/6/11 |
197 |
197 |
194 |
195 |
+0.00% |
146,700 |
| 2025/6/10 |
198 |
199 |
195 |
195 |
-0.51% |
406,300 |
| 2025/6/9 |
190 |
199 |
190 |
196 |
+3.70% |
471,400 |
| 2025/6/6 |
190 |
190 |
187 |
189 |
-1.05% |
176,300 |
| 2025/6/5 |
191 |
194 |
189 |
191 |
-0.52% |
314,400 |
| 2025/6/4 |
190 |
193 |
187 |
192 |
+1.59% |
353,600 |
| 2025/6/3 |
188 |
190 |
185 |
189 |
+0.53% |
245,300 |
| 2025/6/2 |
190 |
190 |
185 |
188 |
-1.57% |
309,200 |
| 2025/5/30 |
188 |
192 |
187 |
191 |
+1.60% |
333,200 |
| 2025/5/29 |
186 |
192 |
186 |
188 |
+1.08% |
383,500 |
|