| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
736 |
743 |
734 |
739 |
+0.41% |
15,100 |
| 2025/12/22 |
753 |
753 |
726 |
736 |
-2.52% |
63,700 |
| 2025/12/19 |
737 |
755 |
736 |
755 |
+3.14% |
60,000 |
| 2025/12/18 |
739 |
741 |
731 |
732 |
-0.41% |
43,200 |
| 2025/12/17 |
723 |
737 |
717 |
735 |
+1.80% |
26,300 |
| 2025/12/16 |
737 |
739 |
721 |
722 |
-1.10% |
33,400 |
| 2025/12/15 |
721 |
734 |
700 |
730 |
+2.38% |
141,400 |
| 2025/12/12 |
691 |
713 |
691 |
713 |
+2.00% |
37,500 |
| 2025/12/11 |
709 |
709 |
699 |
699 |
-0.85% |
15,000 |
| 2025/12/10 |
707 |
714 |
698 |
705 |
-0.14% |
35,100 |
| 2025/12/9 |
703 |
708 |
698 |
706 |
+0.43% |
37,200 |
| 2025/12/8 |
701 |
705 |
694 |
703 |
+0.72% |
20,400 |
| 2025/12/5 |
694 |
701 |
693 |
698 |
+0.29% |
30,200 |
| 2025/12/4 |
694 |
704 |
694 |
696 |
-0.43% |
29,100 |
| 2025/12/3 |
706 |
707 |
693 |
699 |
-0.99% |
21,000 |
| 2025/12/2 |
719 |
719 |
702 |
706 |
-1.53% |
38,100 |
| 2025/12/1 |
714 |
723 |
709 |
717 |
+0.42% |
46,600 |
| 2025/11/28 |
699 |
714 |
699 |
714 |
+2.00% |
38,300 |
| 2025/11/27 |
690 |
702 |
690 |
700 |
+1.01% |
21,400 |
| 2025/11/26 |
680 |
699 |
670 |
693 |
+2.67% |
47,300 |
| 2025/11/25 |
701 |
703 |
675 |
675 |
-4.26% |
70,600 |
| 2025/11/21 |
693 |
705 |
688 |
705 |
+0.43% |
33,200 |
| 2025/11/20 |
715 |
725 |
702 |
702 |
-1.13% |
64,800 |
| 2025/11/19 |
708 |
721 |
700 |
710 |
+0.28% |
83,200 |
| 2025/11/18 |
701 |
708 |
697 |
708 |
+1.00% |
66,700 |
| 2025/11/17 |
700 |
707 |
686 |
701 |
+1.15% |
76,100 |
| 2025/11/14 |
688 |
704 |
679 |
693 |
+0.73% |
117,000 |
| 2025/11/13 |
678 |
694 |
674 |
688 |
+1.03% |
54,600 |
| 2025/11/12 |
669 |
685 |
669 |
681 |
+1.04% |
30,100 |
| 2025/11/11 |
674 |
680 |
666 |
674 |
+1.20% |
33,500 |
| 2025/11/10 |
670 |
677 |
664 |
666 |
-0.15% |
35,300 |
| 2025/11/7 |
681 |
681 |
667 |
667 |
-1.19% |
25,000 |
| 2025/11/6 |
688 |
688 |
670 |
675 |
-1.89% |
58,300 |
| 2025/11/5 |
663 |
690 |
663 |
688 |
+4.88% |
159,600 |
| 2025/11/4 |
667 |
672 |
655 |
656 |
-2.81% |
59,000 |
| 2025/10/31 |
661 |
676 |
659 |
675 |
+1.50% |
96,800 |
| 2025/10/30 |
656 |
668 |
642 |
665 |
+1.22% |
79,900 |
| 2025/10/29 |
678 |
678 |
655 |
657 |
-2.52% |
47,100 |
| 2025/10/28 |
671 |
680 |
663 |
674 |
+1.20% |
81,900 |
| 2025/10/27 |
670 |
681 |
666 |
666 |
+0.15% |
115,600 |
| 2025/10/24 |
660 |
674 |
650 |
665 |
+1.06% |
154,700 |
| 2025/10/23 |
669 |
677 |
655 |
658 |
-1.64% |
298,800 |
| 2025/10/22 |
652 |
684 |
645 |
669 |
+2.45% |
777,700 |
| 2025/10/21 |
659 |
663 |
640 |
653 |
-0.46% |
181,300 |
| 2025/10/20 |
652 |
658 |
646 |
656 |
+1.39% |
113,100 |
| 2025/10/17 |
645 |
653 |
638 |
647 |
-0.61% |
63,800 |
| 2025/10/16 |
651 |
660 |
643 |
651 |
+0.77% |
70,400 |
| 2025/10/15 |
641 |
647 |
640 |
646 |
+0.94% |
38,100 |
| 2025/10/14 |
625 |
641 |
620 |
640 |
+3.06% |
98,700 |
| 2025/10/10 |
635 |
635 |
621 |
621 |
-2.51% |
46,900 |
| 2025/10/9 |
636 |
639 |
630 |
637 |
+0.16% |
33,900 |
| 2025/10/8 |
632 |
645 |
632 |
636 |
-0.16% |
23,200 |
| 2025/10/7 |
644 |
644 |
634 |
637 |
-1.09% |
27,400 |
| 2025/10/6 |
652 |
652 |
626 |
644 |
+1.90% |
46,000 |
| 2025/10/3 |
639 |
648 |
630 |
632 |
+1.61% |
85,600 |
| 2025/10/2 |
626 |
636 |
611 |
622 |
-0.96% |
146,100 |
| 2025/10/1 |
664 |
664 |
628 |
628 |
-3.98% |
127,700 |
| 2025/9/30 |
654 |
665 |
653 |
654 |
-0.76% |
40,200 |
| 2025/9/29 |
657 |
668 |
650 |
659 |
+0.00% |
72,000 |
| 2025/9/26 |
656 |
672 |
656 |
659 |
+0.15% |
107,200 |
| 2025/9/25 |
664 |
670 |
655 |
658 |
-0.90% |
98,300 |
| 2025/9/24 |
674 |
684 |
661 |
664 |
+0.00% |
116,500 |
| 2025/9/22 |
671 |
673 |
663 |
664 |
-1.19% |
61,200 |
| 2025/9/19 |
666 |
674 |
662 |
672 |
+0.75% |
72,500 |
| 2025/9/18 |
663 |
667 |
660 |
667 |
+0.76% |
41,700 |
| 2025/9/17 |
666 |
667 |
661 |
662 |
-0.45% |
52,100 |
| 2025/9/16 |
675 |
675 |
665 |
665 |
-1.19% |
73,700 |
| 2025/9/12 |
680 |
680 |
668 |
673 |
+0.15% |
53,200 |
| 2025/9/11 |
685 |
692 |
671 |
672 |
-0.59% |
76,700 |
| 2025/9/10 |
679 |
680 |
668 |
676 |
-0.44% |
30,300 |
| 2025/9/9 |
680 |
691 |
672 |
679 |
+0.89% |
109,200 |
| 2025/9/8 |
662 |
679 |
662 |
673 |
+2.12% |
75,300 |
| 2025/9/5 |
665 |
670 |
659 |
659 |
+0.61% |
93,900 |
| 2025/9/4 |
671 |
671 |
653 |
655 |
-2.38% |
93,700 |
| 2025/9/3 |
667 |
675 |
661 |
671 |
+1.05% |
147,800 |
| 2025/9/2 |
661 |
669 |
657 |
664 |
+1.68% |
126,100 |
| 2025/9/1 |
656 |
659 |
650 |
653 |
+1.08% |
80,600 |
| 2025/8/29 |
649 |
653 |
646 |
646 |
-0.92% |
18,200 |
| 2025/8/28 |
652 |
653 |
645 |
652 |
+0.15% |
51,000 |
| 2025/8/27 |
666 |
666 |
650 |
651 |
-0.76% |
60,200 |
| 2025/8/26 |
656 |
669 |
656 |
656 |
+0.15% |
80,100 |
| 2025/8/25 |
659 |
663 |
650 |
655 |
+0.00% |
74,900 |
| 2025/8/22 |
658 |
676 |
654 |
655 |
+1.55% |
211,800 |
| 2025/8/21 |
647 |
652 |
639 |
645 |
-0.31% |
56,500 |
| 2025/8/20 |
651 |
653 |
640 |
647 |
-0.46% |
93,700 |
| 2025/8/19 |
660 |
669 |
646 |
650 |
-1.37% |
139,500 |
| 2025/8/18 |
656 |
664 |
654 |
659 |
+1.38% |
49,700 |
| 2025/8/15 |
671 |
671 |
650 |
650 |
-2.40% |
117,300 |
| 2025/8/14 |
663 |
670 |
660 |
666 |
+0.76% |
103,000 |
| 2025/8/13 |
659 |
666 |
649 |
661 |
+0.92% |
119,400 |
| 2025/8/12 |
650 |
658 |
645 |
655 |
+1.71% |
114,200 |
| 2025/8/8 |
650 |
651 |
640 |
644 |
-0.31% |
38,100 |
| 2025/8/7 |
643 |
649 |
640 |
646 |
+0.62% |
58,200 |
| 2025/8/6 |
640 |
643 |
632 |
642 |
+0.63% |
107,100 |
| 2025/8/5 |
657 |
657 |
638 |
638 |
-1.69% |
147,800 |
| 2025/8/4 |
644 |
653 |
642 |
649 |
-0.76% |
63,100 |
| 2025/8/1 |
651 |
658 |
650 |
654 |
+0.15% |
65,000 |
| 2025/7/31 |
652 |
655 |
646 |
653 |
+0.15% |
104,100 |
| 2025/7/30 |
657 |
667 |
649 |
652 |
-1.06% |
175,100 |
| 2025/7/29 |
676 |
678 |
651 |
659 |
-2.51% |
320,700 |
| 2025/7/28 |
675 |
687 |
670 |
676 |
-1.31% |
270,000 |
| 2025/7/25 |
695 |
699 |
685 |
685 |
-2.00% |
367,400 |
| 2025/7/24 |
702 |
707 |
698 |
699 |
-0.29% |
332,400 |
| 2025/7/23 |
723 |
740 |
700 |
701 |
-12.05% |
1,218,300 |
| 2025/7/22 |
735 |
807 |
735 |
797 |
+12.57% |
1,051,400 |
| 2025/7/18 |
722 |
728 |
705 |
708 |
-1.26% |
95,800 |
| 2025/7/17 |
728 |
728 |
717 |
717 |
-1.24% |
47,800 |
| 2025/7/16 |
710 |
729 |
705 |
726 |
+2.40% |
73,300 |
| 2025/7/15 |
738 |
738 |
708 |
709 |
-3.14% |
86,200 |
| 2025/7/14 |
730 |
733 |
718 |
732 |
+0.83% |
45,200 |
| 2025/7/11 |
730 |
746 |
723 |
726 |
-0.55% |
60,400 |
| 2025/7/10 |
735 |
739 |
728 |
730 |
-0.54% |
38,000 |
| 2025/7/9 |
731 |
739 |
723 |
734 |
+0.82% |
46,900 |
| 2025/7/8 |
717 |
739 |
717 |
728 |
+1.96% |
64,200 |
| 2025/7/7 |
716 |
724 |
707 |
714 |
+0.42% |
55,800 |
| 2025/7/4 |
710 |
720 |
706 |
711 |
+1.43% |
57,800 |
| 2025/7/3 |
720 |
723 |
693 |
701 |
-2.91% |
174,000 |
| 2025/7/2 |
733 |
742 |
722 |
722 |
-2.56% |
107,700 |
| 2025/7/1 |
767 |
768 |
740 |
741 |
-3.89% |
123,200 |
| 2025/6/30 |
741 |
788 |
740 |
771 |
+3.49% |
150,800 |
| 2025/6/27 |
753 |
764 |
737 |
745 |
+0.27% |
135,300 |
| 2025/6/26 |
767 |
769 |
742 |
743 |
-2.62% |
116,000 |
| 2025/6/25 |
774 |
779 |
745 |
763 |
-0.65% |
129,300 |
|