| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
638 |
669 |
636 |
650 |
+0.62% |
2,384,600 |
| 2025/12/22 |
629 |
649 |
626 |
646 |
+5.04% |
2,731,500 |
| 2025/12/19 |
590 |
623 |
585 |
615 |
+5.31% |
2,041,600 |
| 2025/12/18 |
582 |
587 |
575 |
584 |
-1.35% |
1,872,400 |
| 2025/12/17 |
606 |
609 |
580 |
592 |
-2.15% |
3,343,000 |
| 2025/12/16 |
630 |
632 |
604 |
605 |
-4.87% |
2,768,200 |
| 2025/12/15 |
616 |
638 |
612 |
636 |
+0.32% |
2,827,600 |
| 2025/12/12 |
640 |
645 |
631 |
634 |
-1.55% |
2,138,200 |
| 2025/12/11 |
656 |
658 |
640 |
644 |
-0.31% |
1,689,300 |
| 2025/12/10 |
646 |
653 |
641 |
646 |
-0.15% |
1,187,800 |
| 2025/12/9 |
658 |
661 |
643 |
647 |
-0.77% |
1,379,100 |
| 2025/12/8 |
658 |
661 |
648 |
652 |
-0.46% |
1,147,800 |
| 2025/12/5 |
653 |
661 |
648 |
655 |
+0.92% |
1,312,200 |
| 2025/12/4 |
645 |
653 |
637 |
649 |
+0.46% |
1,435,500 |
| 2025/12/3 |
653 |
660 |
645 |
646 |
-0.62% |
1,666,700 |
| 2025/12/2 |
669 |
672 |
650 |
650 |
-2.69% |
3,250,800 |
| 2025/12/1 |
700 |
706 |
668 |
668 |
-4.43% |
2,201,800 |
| 2025/11/28 |
689 |
703 |
687 |
699 |
+1.60% |
1,272,000 |
| 2025/11/27 |
694 |
707 |
688 |
688 |
+1.78% |
1,699,600 |
| 2025/11/26 |
673 |
684 |
667 |
676 |
+1.05% |
1,612,000 |
| 2025/11/25 |
689 |
689 |
661 |
669 |
-1.62% |
2,050,900 |
| 2025/11/21 |
671 |
691 |
670 |
680 |
-2.02% |
1,597,800 |
| 2025/11/20 |
678 |
700 |
672 |
694 |
+4.36% |
2,476,300 |
| 2025/11/19 |
684 |
687 |
660 |
665 |
-1.92% |
2,605,100 |
| 2025/11/18 |
698 |
703 |
674 |
678 |
-3.97% |
3,281,400 |
| 2025/11/17 |
730 |
730 |
702 |
706 |
-3.55% |
2,735,800 |
| 2025/11/14 |
729 |
737 |
726 |
732 |
-1.35% |
1,964,900 |
| 2025/11/13 |
751 |
757 |
735 |
742 |
-1.98% |
1,497,700 |
| 2025/11/12 |
743 |
757 |
733 |
757 |
+0.93% |
1,685,700 |
| 2025/11/11 |
760 |
760 |
740 |
750 |
+0.00% |
1,232,900 |
| 2025/11/10 |
752 |
764 |
742 |
750 |
+1.76% |
2,069,400 |
| 2025/11/7 |
745 |
752 |
722 |
737 |
-1.21% |
2,094,900 |
| 2025/11/6 |
743 |
766 |
741 |
746 |
+2.47% |
2,936,700 |
| 2025/11/5 |
726 |
740 |
698 |
728 |
-2.93% |
4,540,400 |
| 2025/11/4 |
756 |
765 |
740 |
750 |
+1.21% |
2,419,400 |
| 2025/10/31 |
765 |
777 |
736 |
741 |
-3.14% |
2,529,600 |
| 2025/10/30 |
723 |
767 |
720 |
765 |
+4.79% |
4,088,700 |
| 2025/10/29 |
809 |
809 |
728 |
730 |
-8.75% |
7,869,600 |
| 2025/10/28 |
831 |
838 |
795 |
800 |
-4.19% |
5,454,100 |
| 2025/10/27 |
838 |
854 |
823 |
835 |
+3.73% |
5,706,200 |
| 2025/10/24 |
811 |
832 |
794 |
805 |
+2.55% |
7,088,600 |
| 2025/10/23 |
800 |
804 |
782 |
785 |
-5.42% |
5,480,500 |
| 2025/10/22 |
830 |
845 |
820 |
830 |
-0.60% |
6,588,200 |
| 2025/10/21 |
911 |
915 |
815 |
835 |
-8.84% |
16,108,700 |
| 2025/10/20 |
890 |
926 |
861 |
916 |
+9.57% |
13,629,400 |
| 2025/10/17 |
845 |
861 |
820 |
836 |
-5.32% |
6,292,500 |
| 2025/10/16 |
900 |
920 |
855 |
883 |
+1.49% |
13,803,200 |
| 2025/10/15 |
767 |
899 |
756 |
870 |
+15.69% |
18,612,600 |
| 2025/10/14 |
808 |
813 |
738 |
752 |
-10.48% |
10,215,200 |
| 2025/10/10 |
901 |
906 |
831 |
840 |
-7.79% |
12,150,700 |
| 2025/10/9 |
851 |
958 |
846 |
911 |
+10.42% |
22,069,600 |
| 2025/10/8 |
787 |
828 |
769 |
825 |
+0.98% |
8,635,700 |
| 2025/10/7 |
770 |
823 |
738 |
817 |
+6.94% |
17,321,900 |
| 2025/10/6 |
750 |
764 |
743 |
764 |
+15.06% |
12,239,300 |
| 2025/10/3 |
670 |
673 |
656 |
664 |
-1.34% |
3,376,300 |
| 2025/10/2 |
679 |
682 |
671 |
673 |
+0.00% |
1,496,300 |
| 2025/10/1 |
674 |
690 |
669 |
673 |
+0.75% |
3,104,700 |
| 2025/9/30 |
696 |
702 |
667 |
668 |
-3.47% |
3,402,900 |
| 2025/9/29 |
696 |
700 |
686 |
692 |
+0.44% |
1,826,600 |
| 2025/9/26 |
687 |
698 |
675 |
689 |
+1.03% |
3,523,200 |
| 2025/9/25 |
669 |
687 |
666 |
682 |
+3.02% |
4,228,900 |
| 2025/9/24 |
671 |
672 |
657 |
662 |
-1.19% |
3,234,600 |
| 2025/9/22 |
697 |
697 |
667 |
670 |
-3.60% |
4,371,800 |
| 2025/9/19 |
674 |
700 |
665 |
695 |
+4.04% |
6,523,600 |
| 2025/9/18 |
687 |
697 |
663 |
668 |
-2.91% |
4,784,700 |
| 2025/9/17 |
704 |
706 |
680 |
688 |
-2.82% |
2,942,700 |
| 2025/9/16 |
718 |
737 |
701 |
708 |
+2.91% |
8,347,800 |
| 2025/9/12 |
694 |
701 |
682 |
688 |
+0.58% |
2,566,600 |
| 2025/9/11 |
699 |
702 |
675 |
684 |
-2.15% |
3,594,100 |
| 2025/9/10 |
690 |
699 |
681 |
699 |
+0.58% |
2,002,200 |
| 2025/9/9 |
704 |
714 |
685 |
695 |
+0.00% |
3,308,500 |
| 2025/9/8 |
710 |
719 |
690 |
695 |
+1.76% |
6,729,000 |
| 2025/9/5 |
669 |
689 |
657 |
683 |
+2.40% |
4,011,900 |
| 2025/9/4 |
678 |
678 |
665 |
667 |
-1.91% |
2,318,100 |
| 2025/9/3 |
711 |
714 |
673 |
680 |
-3.27% |
3,059,300 |
| 2025/9/2 |
698 |
724 |
696 |
703 |
+3.08% |
3,792,700 |
| 2025/9/1 |
670 |
699 |
664 |
682 |
+1.79% |
3,111,600 |
| 2025/8/29 |
668 |
675 |
664 |
670 |
+0.30% |
1,008,900 |
| 2025/8/28 |
668 |
673 |
663 |
668 |
-0.30% |
1,365,700 |
| 2025/8/27 |
679 |
679 |
663 |
670 |
-1.47% |
1,736,800 |
| 2025/8/26 |
670 |
685 |
669 |
680 |
+1.19% |
2,027,900 |
| 2025/8/25 |
671 |
673 |
666 |
672 |
+1.36% |
1,063,800 |
| 2025/8/22 |
665 |
676 |
661 |
663 |
-0.15% |
1,496,600 |
| 2025/8/21 |
673 |
674 |
663 |
664 |
-0.75% |
1,828,300 |
| 2025/8/20 |
679 |
682 |
668 |
669 |
-1.91% |
1,911,900 |
| 2025/8/19 |
704 |
705 |
677 |
682 |
-3.67% |
2,727,100 |
| 2025/8/18 |
692 |
721 |
685 |
708 |
+2.91% |
2,555,700 |
| 2025/8/15 |
690 |
700 |
681 |
688 |
+0.15% |
1,896,200 |
| 2025/8/14 |
682 |
688 |
674 |
687 |
+1.93% |
1,201,200 |
| 2025/8/13 |
680 |
691 |
673 |
674 |
-1.46% |
1,605,900 |
| 2025/8/12 |
678 |
687 |
674 |
684 |
+1.18% |
1,043,000 |
| 2025/8/8 |
680 |
685 |
674 |
676 |
-0.29% |
1,150,200 |
| 2025/8/7 |
666 |
681 |
663 |
678 |
+1.04% |
1,487,700 |
| 2025/8/6 |
668 |
676 |
663 |
671 |
-0.15% |
1,497,000 |
| 2025/8/5 |
678 |
680 |
668 |
672 |
-0.59% |
1,558,300 |
| 2025/8/4 |
670 |
680 |
665 |
676 |
-2.03% |
2,797,200 |
| 2025/8/1 |
686 |
693 |
683 |
690 |
-0.14% |
1,113,500 |
| 2025/7/31 |
693 |
699 |
687 |
691 |
-0.29% |
1,615,100 |
| 2025/7/30 |
700 |
703 |
687 |
693 |
+0.29% |
2,067,400 |
| 2025/7/29 |
721 |
730 |
687 |
691 |
-5.86% |
4,855,100 |
| 2025/7/28 |
758 |
762 |
725 |
734 |
-3.17% |
3,091,300 |
| 2025/7/25 |
731 |
762 |
722 |
758 |
+2.71% |
3,995,700 |
| 2025/7/24 |
739 |
745 |
722 |
738 |
-1.47% |
3,722,900 |
| 2025/7/23 |
705 |
755 |
704 |
749 |
+9.34% |
10,695,600 |
| 2025/7/22 |
683 |
718 |
677 |
685 |
+1.78% |
3,955,100 |
| 2025/7/18 |
665 |
689 |
661 |
673 |
+1.82% |
3,499,600 |
| 2025/7/17 |
649 |
664 |
643 |
661 |
+1.85% |
1,630,300 |
| 2025/7/16 |
658 |
661 |
649 |
649 |
-1.22% |
2,002,900 |
| 2025/7/15 |
688 |
698 |
654 |
657 |
-3.24% |
3,102,400 |
| 2025/7/14 |
696 |
715 |
679 |
679 |
+0.44% |
4,348,100 |
| 2025/7/11 |
673 |
676 |
663 |
676 |
+0.45% |
1,282,700 |
| 2025/7/10 |
661 |
673 |
651 |
673 |
+2.12% |
1,257,800 |
| 2025/7/9 |
670 |
671 |
656 |
659 |
-1.49% |
1,076,200 |
| 2025/7/8 |
641 |
673 |
641 |
669 |
+4.37% |
2,352,100 |
| 2025/7/7 |
646 |
649 |
636 |
641 |
-0.93% |
1,300,700 |
| 2025/7/4 |
666 |
667 |
644 |
647 |
-1.82% |
2,580,400 |
| 2025/7/3 |
664 |
679 |
655 |
659 |
+0.15% |
2,845,100 |
| 2025/7/2 |
665 |
691 |
648 |
658 |
-2.23% |
8,701,200 |
| 2025/7/1 |
694 |
705 |
672 |
673 |
-3.72% |
2,235,300 |
| 2025/6/30 |
699 |
709 |
693 |
699 |
+0.72% |
1,411,300 |
| 2025/6/27 |
710 |
719 |
689 |
694 |
-0.29% |
2,060,700 |
| 2025/6/26 |
667 |
714 |
667 |
696 |
+4.66% |
4,053,700 |
| 2025/6/25 |
689 |
690 |
665 |
665 |
-2.21% |
2,204,400 |
|