| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
172 |
174 |
167 |
167 |
-2.91% |
690,800 |
| 2025/12/22 |
174 |
184 |
162 |
172 |
-2.27% |
1,589,700 |
| 2025/12/19 |
183 |
184 |
171 |
176 |
-4.35% |
1,140,400 |
| 2025/12/18 |
187 |
193 |
176 |
184 |
-5.15% |
1,846,600 |
| 2025/12/17 |
210 |
245 |
192 |
194 |
-8.49% |
5,565,300 |
| 2025/12/16 |
235 |
262 |
210 |
212 |
-9.40% |
4,201,600 |
| 2025/12/15 |
264 |
277 |
224 |
234 |
-17.61% |
4,858,600 |
| 2025/12/12 |
306 |
345 |
267 |
284 |
-2.41% |
23,318,200 |
| 2025/12/11 |
232 |
304 |
232 |
291 |
+29.91% |
24,754,500 |
| 2025/12/10 |
266 |
298 |
208 |
224 |
-7.44% |
28,351,000 |
| 2025/12/9 |
202 |
242 |
177 |
242 |
+26.04% |
25,173,200 |
| 2025/12/8 |
143 |
192 |
140 |
192 |
+35.21% |
18,788,600 |
| 2025/12/5 |
155 |
156 |
141 |
142 |
-10.13% |
1,768,700 |
| 2025/12/4 |
172 |
176 |
152 |
158 |
-9.71% |
2,130,200 |
| 2025/12/3 |
161 |
179 |
154 |
175 |
+4.17% |
3,140,400 |
| 2025/12/2 |
175 |
185 |
166 |
168 |
-2.89% |
575,200 |
| 2025/12/1 |
194 |
196 |
169 |
173 |
-13.50% |
853,100 |
| 2025/11/28 |
195 |
202 |
192 |
200 |
+2.56% |
158,900 |
| 2025/11/27 |
198 |
198 |
189 |
195 |
-2.50% |
131,700 |
| 2025/11/26 |
203 |
209 |
196 |
200 |
-1.48% |
253,400 |
| 2025/11/25 |
204 |
210 |
200 |
203 |
-1.93% |
121,500 |
| 2025/11/21 |
201 |
210 |
201 |
207 |
+0.00% |
131,200 |
| 2025/11/20 |
214 |
217 |
205 |
207 |
-4.17% |
182,800 |
| 2025/11/19 |
215 |
222 |
213 |
216 |
-0.46% |
112,500 |
| 2025/11/18 |
220 |
223 |
214 |
217 |
-0.46% |
134,500 |
| 2025/11/17 |
226 |
228 |
215 |
218 |
-3.11% |
195,000 |
| 2025/11/14 |
238 |
242 |
222 |
225 |
-8.16% |
304,600 |
| 2025/11/13 |
278 |
278 |
245 |
245 |
-10.91% |
331,600 |
| 2025/11/12 |
286 |
290 |
269 |
275 |
-1.08% |
153,600 |
| 2025/11/11 |
265 |
278 |
259 |
278 |
+5.70% |
150,900 |
| 2025/11/10 |
258 |
266 |
254 |
263 |
+2.73% |
90,500 |
| 2025/11/7 |
252 |
258 |
249 |
256 |
-0.78% |
50,800 |
| 2025/11/6 |
257 |
261 |
250 |
258 |
+0.39% |
93,800 |
| 2025/11/5 |
265 |
265 |
249 |
257 |
+0.00% |
172,300 |
| 2025/11/4 |
276 |
276 |
256 |
257 |
-9.51% |
345,700 |
| 2025/10/31 |
289 |
300 |
280 |
284 |
-4.38% |
246,200 |
| 2025/10/30 |
296 |
299 |
285 |
297 |
+0.00% |
192,700 |
| 2025/10/29 |
324 |
328 |
290 |
297 |
-8.90% |
214,300 |
| 2025/10/28 |
318 |
326 |
313 |
326 |
+1.56% |
106,900 |
| 2025/10/27 |
331 |
334 |
320 |
321 |
-2.73% |
131,400 |
| 2025/10/24 |
345 |
350 |
330 |
330 |
-3.79% |
84,800 |
| 2025/10/23 |
360 |
360 |
338 |
343 |
-4.99% |
86,800 |
| 2025/10/22 |
357 |
371 |
351 |
361 |
+1.98% |
95,700 |
| 2025/10/21 |
380 |
380 |
354 |
354 |
-7.33% |
91,100 |
| 2025/10/20 |
369 |
386 |
369 |
382 |
+2.41% |
45,200 |
| 2025/10/17 |
394 |
396 |
367 |
373 |
-4.85% |
83,800 |
| 2025/10/16 |
401 |
421 |
382 |
392 |
-10.30% |
133,000 |
| 2025/10/15 |
420 |
440 |
420 |
437 |
+3.80% |
54,200 |
| 2025/10/14 |
430 |
434 |
419 |
421 |
-3.66% |
61,000 |
| 2025/10/10 |
449 |
450 |
434 |
437 |
-2.89% |
75,300 |
| 2025/10/9 |
455 |
455 |
449 |
450 |
-1.10% |
22,700 |
| 2025/10/8 |
463 |
463 |
451 |
455 |
-1.09% |
15,700 |
| 2025/10/7 |
453 |
460 |
451 |
460 |
+1.55% |
17,400 |
| 2025/10/6 |
455 |
461 |
449 |
453 |
+1.12% |
36,500 |
| 2025/10/3 |
449 |
458 |
448 |
448 |
-0.22% |
48,100 |
| 2025/10/2 |
455 |
457 |
448 |
449 |
-1.32% |
18,200 |
| 2025/10/1 |
453 |
461 |
451 |
455 |
-0.44% |
28,800 |
| 2025/9/30 |
466 |
469 |
456 |
457 |
-2.14% |
30,800 |
| 2025/9/29 |
477 |
478 |
460 |
467 |
-2.10% |
67,600 |
| 2025/9/26 |
477 |
485 |
477 |
477 |
-0.21% |
26,000 |
| 2025/9/25 |
480 |
486 |
477 |
478 |
-0.42% |
12,700 |
| 2025/9/24 |
485 |
488 |
477 |
480 |
-1.84% |
47,300 |
| 2025/9/22 |
491 |
499 |
488 |
489 |
-0.81% |
14,400 |
| 2025/9/19 |
497 |
501 |
482 |
493 |
-1.20% |
33,900 |
| 2025/9/18 |
499 |
504 |
495 |
499 |
+0.00% |
15,300 |
| 2025/9/17 |
499 |
502 |
492 |
499 |
+2.04% |
21,600 |
| 2025/9/16 |
485 |
498 |
479 |
489 |
-0.20% |
70,500 |
| 2025/9/12 |
495 |
501 |
487 |
490 |
+0.62% |
46,900 |
| 2025/9/11 |
498 |
498 |
483 |
487 |
-3.18% |
62,900 |
| 2025/9/10 |
500 |
508 |
493 |
503 |
+1.21% |
34,700 |
| 2025/9/9 |
495 |
505 |
495 |
497 |
+0.40% |
35,400 |
| 2025/9/8 |
505 |
505 |
495 |
495 |
-0.80% |
24,100 |
| 2025/9/5 |
492 |
503 |
488 |
499 |
+3.10% |
54,000 |
| 2025/9/4 |
493 |
493 |
483 |
484 |
-1.63% |
46,500 |
| 2025/9/3 |
485 |
501 |
485 |
492 |
-0.20% |
30,000 |
| 2025/9/2 |
498 |
501 |
485 |
493 |
-0.60% |
33,000 |
| 2025/9/1 |
497 |
500 |
483 |
496 |
-0.80% |
39,800 |
| 2025/8/29 |
491 |
512 |
491 |
500 |
+1.42% |
57,200 |
| 2025/8/28 |
500 |
505 |
476 |
493 |
-0.60% |
97,600 |
| 2025/8/27 |
506 |
511 |
493 |
496 |
-2.17% |
86,100 |
| 2025/8/26 |
520 |
520 |
507 |
507 |
-3.80% |
93,200 |
| 2025/8/25 |
528 |
532 |
522 |
527 |
-0.38% |
24,500 |
| 2025/8/22 |
526 |
539 |
525 |
529 |
+0.76% |
40,600 |
| 2025/8/21 |
528 |
535 |
525 |
525 |
-1.50% |
34,000 |
| 2025/8/20 |
560 |
560 |
531 |
533 |
-4.99% |
86,000 |
| 2025/8/19 |
574 |
574 |
561 |
561 |
-1.58% |
32,200 |
| 2025/8/18 |
558 |
572 |
558 |
570 |
+1.24% |
63,700 |
| 2025/8/15 |
569 |
579 |
560 |
563 |
-0.53% |
38,300 |
| 2025/8/14 |
552 |
568 |
549 |
566 |
+2.72% |
23,900 |
| 2025/8/13 |
558 |
558 |
546 |
551 |
-1.08% |
31,400 |
| 2025/8/12 |
561 |
568 |
548 |
557 |
-0.89% |
50,200 |
| 2025/8/8 |
562 |
575 |
558 |
562 |
+0.00% |
31,800 |
| 2025/8/7 |
564 |
570 |
561 |
562 |
-0.18% |
20,300 |
| 2025/8/6 |
571 |
583 |
563 |
563 |
-0.71% |
70,300 |
| 2025/8/5 |
558 |
570 |
553 |
567 |
+2.72% |
36,400 |
| 2025/8/4 |
542 |
556 |
541 |
552 |
-1.25% |
41,100 |
| 2025/8/1 |
554 |
566 |
546 |
559 |
+1.27% |
24,300 |
| 2025/7/31 |
553 |
556 |
538 |
552 |
+0.18% |
43,200 |
| 2025/7/30 |
546 |
554 |
542 |
551 |
+1.47% |
52,500 |
| 2025/7/29 |
554 |
557 |
543 |
543 |
-1.09% |
90,100 |
| 2025/7/28 |
575 |
584 |
549 |
549 |
-5.34% |
187,300 |
| 2025/7/25 |
600 |
603 |
580 |
580 |
-2.68% |
108,400 |
| 2025/7/24 |
596 |
606 |
591 |
596 |
+0.51% |
104,100 |
| 2025/7/23 |
610 |
616 |
592 |
593 |
-7.20% |
345,600 |
| 2025/7/22 |
644 |
669 |
639 |
639 |
-3.18% |
108,900 |
| 2025/7/18 |
667 |
694 |
660 |
660 |
-1.64% |
72,900 |
| 2025/7/17 |
690 |
704 |
670 |
671 |
-3.03% |
53,700 |
| 2025/7/16 |
665 |
752 |
665 |
692 |
+4.22% |
167,500 |
| 2025/7/15 |
665 |
668 |
635 |
664 |
-0.15% |
86,900 |
| 2025/7/14 |
630 |
684 |
601 |
665 |
-9.52% |
284,800 |
| 2025/7/11 |
744 |
780 |
734 |
735 |
-1.21% |
117,500 |
| 2025/7/10 |
750 |
759 |
732 |
744 |
-0.80% |
57,800 |
| 2025/7/9 |
752 |
759 |
734 |
750 |
+0.13% |
58,000 |
| 2025/7/8 |
711 |
751 |
711 |
749 |
+5.49% |
76,500 |
| 2025/7/7 |
708 |
722 |
705 |
710 |
+0.85% |
20,000 |
| 2025/7/4 |
740 |
740 |
704 |
704 |
-4.74% |
52,000 |
| 2025/7/3 |
735 |
742 |
726 |
739 |
+0.41% |
38,300 |
| 2025/7/2 |
770 |
770 |
736 |
736 |
-4.42% |
47,900 |
| 2025/7/1 |
779 |
790 |
766 |
770 |
-2.28% |
41,500 |
| 2025/6/30 |
743 |
788 |
740 |
788 |
+6.63% |
48,400 |
| 2025/6/27 |
760 |
765 |
739 |
739 |
-2.76% |
56,100 |
| 2025/6/26 |
782 |
787 |
759 |
760 |
-3.18% |
37,300 |
| 2025/6/25 |
791 |
793 |
781 |
785 |
-0.76% |
23,000 |
|