| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
600 |
607 |
600 |
600 |
+0.00% |
4,900 |
| 2025/12/22 |
600 |
615 |
600 |
600 |
+0.50% |
6,900 |
| 2025/12/19 |
616 |
616 |
597 |
597 |
-2.93% |
7,400 |
| 2025/12/18 |
609 |
615 |
600 |
615 |
+0.65% |
4,000 |
| 2025/12/17 |
616 |
616 |
610 |
611 |
-1.61% |
5,300 |
| 2025/12/16 |
620 |
626 |
617 |
621 |
+0.32% |
6,000 |
| 2025/12/15 |
606 |
619 |
606 |
619 |
+1.48% |
8,100 |
| 2025/12/12 |
602 |
611 |
601 |
610 |
+0.49% |
8,700 |
| 2025/12/11 |
598 |
620 |
596 |
607 |
+1.85% |
17,200 |
| 2025/12/10 |
604 |
609 |
589 |
596 |
-1.49% |
19,200 |
| 2025/12/9 |
608 |
610 |
605 |
605 |
-0.66% |
4,600 |
| 2025/12/8 |
606 |
622 |
606 |
609 |
+0.50% |
11,800 |
| 2025/12/5 |
615 |
620 |
572 |
606 |
-2.88% |
91,500 |
| 2025/12/4 |
619 |
629 |
619 |
624 |
+0.81% |
5,800 |
| 2025/12/3 |
626 |
636 |
615 |
619 |
-2.67% |
8,800 |
| 2025/12/2 |
639 |
648 |
630 |
636 |
-2.00% |
6,900 |
| 2025/12/1 |
661 |
664 |
638 |
649 |
-1.82% |
6,100 |
| 2025/11/28 |
659 |
663 |
655 |
661 |
+1.07% |
12,000 |
| 2025/11/27 |
650 |
664 |
650 |
654 |
+0.77% |
2,600 |
| 2025/11/26 |
633 |
649 |
633 |
649 |
+1.88% |
15,700 |
| 2025/11/25 |
621 |
643 |
621 |
637 |
+2.58% |
11,400 |
| 2025/11/21 |
628 |
648 |
621 |
621 |
-0.80% |
16,300 |
| 2025/11/20 |
645 |
645 |
621 |
626 |
-2.03% |
43,800 |
| 2025/11/19 |
636 |
640 |
620 |
639 |
+0.63% |
7,900 |
| 2025/11/18 |
652 |
655 |
620 |
635 |
-2.31% |
39,000 |
| 2025/11/17 |
660 |
661 |
642 |
650 |
-2.84% |
37,700 |
| 2025/11/14 |
671 |
680 |
662 |
669 |
-0.74% |
17,600 |
| 2025/11/13 |
675 |
682 |
667 |
674 |
-0.15% |
3,200 |
| 2025/11/12 |
667 |
680 |
667 |
675 |
+0.45% |
5,300 |
| 2025/11/11 |
672 |
672 |
666 |
672 |
+0.00% |
2,300 |
| 2025/11/10 |
676 |
680 |
670 |
672 |
+0.75% |
2,700 |
| 2025/11/7 |
670 |
670 |
665 |
667 |
-0.15% |
1,800 |
| 2025/11/6 |
664 |
680 |
664 |
668 |
+0.15% |
6,600 |
| 2025/11/5 |
670 |
680 |
662 |
667 |
-1.19% |
26,500 |
| 2025/11/4 |
673 |
680 |
666 |
675 |
+0.30% |
10,400 |
| 2025/10/31 |
667 |
680 |
667 |
673 |
+0.00% |
9,500 |
| 2025/10/30 |
681 |
683 |
661 |
673 |
-1.17% |
24,500 |
| 2025/10/29 |
695 |
698 |
681 |
681 |
-2.58% |
9,600 |
| 2025/10/28 |
702 |
711 |
699 |
699 |
-0.29% |
6,100 |
| 2025/10/27 |
703 |
713 |
695 |
701 |
+0.86% |
9,700 |
| 2025/10/24 |
713 |
713 |
694 |
695 |
-2.52% |
5,100 |
| 2025/10/23 |
716 |
716 |
706 |
713 |
+0.71% |
6,100 |
| 2025/10/22 |
692 |
711 |
692 |
708 |
+1.87% |
7,700 |
| 2025/10/21 |
713 |
713 |
695 |
695 |
-1.28% |
12,600 |
| 2025/10/20 |
690 |
719 |
690 |
704 |
+3.53% |
14,000 |
| 2025/10/17 |
690 |
690 |
672 |
680 |
-2.16% |
18,700 |
| 2025/10/16 |
705 |
705 |
693 |
695 |
+0.00% |
10,000 |
| 2025/10/15 |
690 |
700 |
684 |
695 |
+1.46% |
20,200 |
| 2025/10/14 |
723 |
728 |
678 |
685 |
-7.18% |
117,200 |
| 2025/10/10 |
770 |
770 |
738 |
738 |
-4.16% |
26,700 |
| 2025/10/9 |
757 |
774 |
751 |
770 |
+2.80% |
27,300 |
| 2025/10/8 |
743 |
752 |
729 |
749 |
-0.40% |
16,300 |
| 2025/10/7 |
750 |
755 |
726 |
752 |
+0.13% |
33,400 |
| 2025/10/6 |
740 |
754 |
734 |
751 |
+1.49% |
21,500 |
| 2025/10/3 |
726 |
744 |
725 |
740 |
+1.93% |
31,400 |
| 2025/10/2 |
700 |
730 |
700 |
726 |
+3.57% |
48,600 |
| 2025/10/1 |
731 |
731 |
701 |
701 |
-2.77% |
41,700 |
| 2025/9/30 |
725 |
727 |
713 |
721 |
-1.23% |
16,100 |
| 2025/9/29 |
700 |
732 |
694 |
730 |
+4.29% |
29,100 |
| 2025/9/26 |
711 |
712 |
696 |
700 |
-1.55% |
12,800 |
| 2025/9/25 |
696 |
711 |
687 |
711 |
+3.04% |
22,800 |
| 2025/9/24 |
705 |
707 |
685 |
690 |
-2.13% |
56,900 |
| 2025/9/22 |
717 |
719 |
705 |
705 |
-1.54% |
13,300 |
| 2025/9/19 |
717 |
730 |
707 |
716 |
+0.28% |
33,600 |
| 2025/9/18 |
717 |
720 |
711 |
714 |
-0.42% |
25,200 |
| 2025/9/17 |
724 |
725 |
708 |
717 |
-1.10% |
14,000 |
| 2025/9/16 |
708 |
728 |
708 |
725 |
+3.42% |
28,000 |
| 2025/9/12 |
718 |
718 |
700 |
701 |
-1.54% |
32,800 |
| 2025/9/11 |
734 |
734 |
704 |
712 |
-2.73% |
39,300 |
| 2025/9/10 |
729 |
735 |
709 |
732 |
+2.52% |
73,800 |
| 2025/9/9 |
727 |
735 |
709 |
714 |
-1.79% |
76,200 |
| 2025/9/8 |
780 |
830 |
722 |
727 |
-1.62% |
365,600 |
| 2025/9/5 |
645 |
739 |
644 |
739 |
+15.65% |
448,900 |
| 2025/9/4 |
639 |
645 |
638 |
639 |
-0.62% |
15,200 |
| 2025/9/3 |
648 |
650 |
634 |
643 |
-1.08% |
41,000 |
| 2025/9/2 |
643 |
652 |
642 |
650 |
+1.25% |
23,200 |
| 2025/9/1 |
644 |
651 |
636 |
642 |
-1.23% |
34,200 |
| 2025/8/29 |
660 |
660 |
650 |
650 |
-1.07% |
12,100 |
| 2025/8/28 |
659 |
663 |
650 |
657 |
+0.15% |
21,200 |
| 2025/8/27 |
653 |
664 |
647 |
656 |
+0.46% |
21,400 |
| 2025/8/26 |
653 |
668 |
645 |
653 |
+0.00% |
25,700 |
| 2025/8/25 |
642 |
653 |
640 |
653 |
+2.83% |
25,600 |
| 2025/8/22 |
645 |
655 |
634 |
635 |
-1.55% |
40,500 |
| 2025/8/21 |
658 |
658 |
644 |
645 |
-1.23% |
33,000 |
| 2025/8/20 |
672 |
672 |
645 |
653 |
-1.80% |
58,200 |
| 2025/8/19 |
694 |
694 |
664 |
665 |
-4.18% |
42,400 |
| 2025/8/18 |
683 |
707 |
664 |
694 |
+1.61% |
56,000 |
| 2025/8/15 |
710 |
729 |
680 |
683 |
-5.14% |
63,100 |
| 2025/8/14 |
686 |
728 |
676 |
720 |
+6.19% |
97,100 |
| 2025/8/13 |
675 |
698 |
671 |
678 |
+1.50% |
97,300 |
| 2025/8/12 |
638 |
683 |
638 |
668 |
-15.23% |
325,200 |
| 2025/8/8 |
810 |
817 |
778 |
788 |
-1.87% |
50,600 |
| 2025/8/7 |
800 |
824 |
792 |
803 |
+0.75% |
33,100 |
| 2025/8/6 |
783 |
799 |
776 |
797 |
+1.79% |
16,900 |
| 2025/8/5 |
792 |
792 |
780 |
783 |
-1.14% |
10,100 |
| 2025/8/4 |
781 |
797 |
781 |
792 |
-1.37% |
7,900 |
| 2025/8/1 |
809 |
809 |
801 |
803 |
-0.74% |
4,200 |
| 2025/7/31 |
808 |
810 |
806 |
809 |
+0.12% |
5,300 |
| 2025/7/30 |
809 |
812 |
803 |
808 |
-0.62% |
2,900 |
| 2025/7/29 |
823 |
824 |
800 |
813 |
-0.25% |
14,300 |
| 2025/7/28 |
785 |
826 |
785 |
815 |
+4.76% |
48,700 |
| 2025/7/25 |
777 |
786 |
777 |
778 |
+0.52% |
4,800 |
| 2025/7/24 |
780 |
785 |
770 |
774 |
-0.77% |
13,600 |
| 2025/7/23 |
788 |
791 |
776 |
780 |
-0.38% |
18,500 |
| 2025/7/22 |
785 |
785 |
760 |
783 |
+1.69% |
9,800 |
| 2025/7/18 |
756 |
787 |
744 |
770 |
+3.91% |
53,700 |
| 2025/7/17 |
749 |
754 |
741 |
741 |
-1.07% |
3,100 |
| 2025/7/16 |
740 |
758 |
722 |
749 |
+0.81% |
18,500 |
| 2025/7/15 |
764 |
764 |
740 |
743 |
-1.07% |
13,300 |
| 2025/7/14 |
751 |
768 |
739 |
751 |
-0.27% |
9,000 |
| 2025/7/11 |
767 |
767 |
752 |
753 |
-1.18% |
9,400 |
| 2025/7/10 |
763 |
763 |
755 |
762 |
+1.06% |
12,700 |
| 2025/7/9 |
727 |
754 |
727 |
754 |
+3.86% |
16,100 |
| 2025/7/8 |
729 |
739 |
720 |
726 |
+1.26% |
7,200 |
| 2025/7/7 |
718 |
718 |
696 |
717 |
-0.55% |
20,500 |
| 2025/7/4 |
724 |
727 |
721 |
721 |
+0.14% |
9,200 |
| 2025/7/3 |
730 |
732 |
720 |
720 |
-1.64% |
12,000 |
| 2025/7/2 |
744 |
744 |
731 |
732 |
-2.40% |
12,600 |
| 2025/7/1 |
745 |
755 |
737 |
750 |
+0.67% |
20,100 |
| 2025/6/30 |
732 |
745 |
732 |
745 |
+2.19% |
9,800 |
| 2025/6/27 |
725 |
743 |
724 |
729 |
-1.35% |
38,300 |
| 2025/6/26 |
752 |
753 |
738 |
739 |
-2.25% |
34,700 |
| 2025/6/25 |
763 |
763 |
751 |
756 |
-0.92% |
13,900 |
|