| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
927 |
933 |
879 |
906 |
-3.41% |
47,400 |
| 2025/12/23 |
952 |
959 |
930 |
938 |
-1.68% |
42,800 |
| 2025/12/22 |
965 |
965 |
950 |
954 |
+0.42% |
26,900 |
| 2025/12/19 |
959 |
959 |
950 |
950 |
-0.52% |
13,400 |
| 2025/12/18 |
953 |
967 |
949 |
955 |
+0.84% |
29,500 |
| 2025/12/17 |
953 |
970 |
947 |
947 |
-0.53% |
28,400 |
| 2025/12/16 |
965 |
968 |
950 |
952 |
-1.96% |
37,000 |
| 2025/12/15 |
955 |
981 |
953 |
971 |
+0.62% |
46,200 |
| 2025/12/12 |
1,000 |
1,146 |
961 |
965 |
-3.11% |
453,400 |
| 2025/12/11 |
1,041 |
1,084 |
996 |
996 |
-4.32% |
48,900 |
| 2025/12/10 |
1,151 |
1,200 |
1,041 |
1,041 |
-10.34% |
108,100 |
| 2025/12/9 |
1,171 |
1,310 |
1,052 |
1,161 |
-0.34% |
180,600 |
| 2025/12/8 |
1,226 |
1,278 |
1,165 |
1,165 |
-13.45% |
112,000 |
| 2025/12/5 |
1,203 |
1,435 |
1,190 |
1,346 |
+8.20% |
158,600 |
| 2025/12/4 |
1,280 |
1,284 |
1,161 |
1,244 |
-5.90% |
150,400 |
| 2025/12/3 |
1,039 |
1,336 |
1,010 |
1,322 |
+27.61% |
243,800 |
| 2025/12/2 |
961 |
1,086 |
955 |
1,036 |
+8.14% |
94,700 |
| 2025/12/1 |
950 |
966 |
948 |
958 |
+0.10% |
11,700 |
| 2025/11/28 |
950 |
968 |
950 |
957 |
+0.63% |
7,300 |
| 2025/11/27 |
962 |
962 |
949 |
951 |
-1.04% |
8,300 |
| 2025/11/26 |
953 |
969 |
948 |
961 |
+1.37% |
11,300 |
| 2025/11/25 |
978 |
987 |
948 |
948 |
-3.27% |
26,600 |
| 2025/11/21 |
987 |
1,000 |
971 |
980 |
+0.82% |
23,400 |
| 2025/11/20 |
980 |
1,140 |
948 |
972 |
-1.82% |
230,900 |
| 2025/11/19 |
982 |
1,012 |
978 |
990 |
+0.10% |
8,800 |
| 2025/11/18 |
1,048 |
1,074 |
986 |
989 |
-8.26% |
29,200 |
| 2025/11/17 |
964 |
1,099 |
938 |
1,078 |
+12.76% |
84,700 |
| 2025/11/14 |
956 |
968 |
956 |
956 |
-1.24% |
4,800 |
| 2025/11/13 |
993 |
993 |
951 |
968 |
-2.42% |
8,300 |
| 2025/11/12 |
991 |
992 |
987 |
992 |
+0.10% |
1,700 |
| 2025/11/11 |
984 |
997 |
984 |
991 |
+0.30% |
3,200 |
| 2025/11/10 |
970 |
997 |
966 |
988 |
+1.44% |
3,700 |
| 2025/11/7 |
972 |
984 |
971 |
974 |
-1.32% |
5,900 |
| 2025/11/6 |
994 |
999 |
984 |
987 |
-0.60% |
3,800 |
| 2025/11/5 |
1,012 |
1,020 |
984 |
993 |
-0.70% |
7,600 |
| 2025/11/4 |
1,076 |
1,083 |
1,000 |
1,000 |
-4.40% |
31,100 |
| 2025/10/31 |
965 |
1,100 |
965 |
1,046 |
+8.73% |
133,600 |
| 2025/10/30 |
983 |
986 |
959 |
962 |
-2.73% |
8,500 |
| 2025/10/29 |
995 |
997 |
968 |
989 |
-1.10% |
9,300 |
| 2025/10/28 |
963 |
1,000 |
963 |
1,000 |
+2.88% |
18,200 |
| 2025/10/27 |
950 |
976 |
950 |
972 |
+3.18% |
3,200 |
| 2025/10/24 |
950 |
961 |
940 |
942 |
-0.11% |
14,100 |
| 2025/10/23 |
939 |
950 |
939 |
943 |
+0.43% |
2,900 |
| 2025/10/22 |
947 |
947 |
936 |
939 |
-0.84% |
3,900 |
| 2025/10/21 |
966 |
970 |
947 |
947 |
-1.66% |
4,100 |
| 2025/10/20 |
949 |
976 |
946 |
963 |
+1.58% |
5,100 |
| 2025/10/17 |
970 |
970 |
921 |
948 |
-2.07% |
16,700 |
| 2025/10/16 |
988 |
988 |
968 |
968 |
-0.51% |
2,200 |
| 2025/10/15 |
951 |
974 |
950 |
973 |
+2.96% |
10,600 |
| 2025/10/14 |
969 |
974 |
935 |
945 |
-4.26% |
25,000 |
| 2025/10/10 |
993 |
998 |
986 |
987 |
-1.50% |
15,800 |
| 2025/10/9 |
998 |
1,013 |
997 |
1,002 |
+0.40% |
7,500 |
| 2025/10/8 |
997 |
1,007 |
993 |
998 |
-0.20% |
9,600 |
| 2025/10/7 |
1,015 |
1,015 |
997 |
1,000 |
-1.48% |
8,500 |
| 2025/10/6 |
1,022 |
1,025 |
987 |
1,015 |
-0.59% |
24,000 |
| 2025/10/3 |
1,022 |
1,030 |
1,006 |
1,021 |
-0.39% |
12,300 |
| 2025/10/2 |
1,016 |
1,025 |
978 |
1,025 |
+0.79% |
37,700 |
| 2025/10/1 |
1,076 |
1,086 |
1,010 |
1,017 |
-6.70% |
31,400 |
| 2025/9/30 |
1,056 |
1,115 |
1,054 |
1,090 |
+3.61% |
55,800 |
| 2025/9/29 |
1,016 |
1,059 |
1,012 |
1,052 |
+4.26% |
24,900 |
| 2025/9/26 |
1,007 |
1,018 |
1,007 |
1,009 |
+0.30% |
6,900 |
| 2025/9/25 |
1,019 |
1,019 |
1,004 |
1,006 |
+0.00% |
7,200 |
| 2025/9/24 |
1,015 |
1,020 |
1,006 |
1,006 |
+0.00% |
7,400 |
| 2025/9/22 |
1,006 |
1,015 |
1,000 |
1,006 |
+0.10% |
7,600 |
| 2025/9/19 |
1,007 |
1,016 |
1,003 |
1,005 |
-0.30% |
6,900 |
| 2025/9/18 |
1,005 |
1,014 |
1,005 |
1,008 |
+0.50% |
4,000 |
| 2025/9/17 |
1,010 |
1,014 |
1,003 |
1,003 |
-1.08% |
10,200 |
| 2025/9/16 |
1,011 |
1,020 |
1,011 |
1,014 |
+0.00% |
5,300 |
| 2025/9/12 |
1,022 |
1,022 |
1,012 |
1,014 |
-0.49% |
6,400 |
| 2025/9/11 |
1,016 |
1,023 |
1,012 |
1,019 |
+0.69% |
4,500 |
| 2025/9/10 |
1,009 |
1,017 |
1,009 |
1,012 |
+0.30% |
4,000 |
| 2025/9/9 |
1,011 |
1,021 |
1,008 |
1,009 |
-0.49% |
7,400 |
| 2025/9/8 |
1,031 |
1,038 |
1,010 |
1,014 |
-0.88% |
13,600 |
| 2025/9/5 |
1,014 |
1,023 |
1,011 |
1,023 |
+0.20% |
2,000 |
| 2025/9/4 |
1,010 |
1,025 |
1,010 |
1,021 |
+1.79% |
8,500 |
| 2025/9/3 |
1,019 |
1,019 |
1,003 |
1,003 |
-1.57% |
7,900 |
| 2025/9/2 |
1,023 |
1,031 |
1,019 |
1,019 |
-0.39% |
6,100 |
| 2025/9/1 |
1,019 |
1,025 |
1,015 |
1,023 |
+0.49% |
5,500 |
| 2025/8/29 |
1,017 |
1,020 |
1,014 |
1,018 |
+0.10% |
2,100 |
| 2025/8/28 |
1,010 |
1,018 |
1,010 |
1,017 |
+0.79% |
2,400 |
| 2025/8/27 |
1,029 |
1,029 |
1,007 |
1,009 |
-1.46% |
5,400 |
| 2025/8/26 |
1,010 |
1,024 |
1,007 |
1,024 |
+1.09% |
9,600 |
| 2025/8/25 |
1,025 |
1,025 |
1,013 |
1,013 |
-1.17% |
5,000 |
| 2025/8/22 |
1,001 |
1,028 |
1,001 |
1,025 |
+1.89% |
9,400 |
| 2025/8/21 |
1,000 |
1,009 |
990 |
1,006 |
+1.62% |
14,700 |
| 2025/8/20 |
1,005 |
1,010 |
985 |
990 |
-1.98% |
30,600 |
| 2025/8/19 |
1,029 |
1,030 |
1,010 |
1,010 |
-1.17% |
10,000 |
| 2025/8/18 |
1,000 |
1,023 |
1,000 |
1,022 |
+2.10% |
17,200 |
| 2025/8/15 |
1,003 |
1,012 |
1,000 |
1,001 |
-0.20% |
11,200 |
| 2025/8/14 |
1,005 |
1,005 |
996 |
1,003 |
+0.10% |
4,100 |
| 2025/8/13 |
1,009 |
1,010 |
1,000 |
1,002 |
+0.20% |
7,900 |
| 2025/8/12 |
1,001 |
1,013 |
992 |
1,000 |
+0.60% |
28,300 |
| 2025/8/8 |
1,003 |
1,012 |
993 |
994 |
-1.09% |
13,400 |
| 2025/8/7 |
997 |
1,005 |
995 |
1,005 |
+0.70% |
8,800 |
| 2025/8/6 |
1,000 |
1,005 |
998 |
998 |
-0.40% |
6,900 |
| 2025/8/5 |
1,000 |
1,015 |
1,000 |
1,002 |
+0.20% |
5,400 |
| 2025/8/4 |
993 |
1,005 |
992 |
1,000 |
-0.79% |
13,500 |
| 2025/8/1 |
1,000 |
1,047 |
978 |
1,008 |
-2.14% |
48,900 |
| 2025/7/31 |
1,056 |
1,080 |
1,030 |
1,030 |
-2.18% |
55,600 |
| 2025/7/30 |
1,054 |
1,055 |
1,042 |
1,053 |
+1.25% |
14,300 |
| 2025/7/29 |
1,054 |
1,054 |
1,038 |
1,040 |
-1.23% |
6,000 |
| 2025/7/28 |
1,035 |
1,069 |
1,033 |
1,053 |
+2.93% |
18,000 |
| 2025/7/25 |
1,023 |
1,043 |
1,022 |
1,023 |
-0.68% |
9,600 |
| 2025/7/24 |
1,038 |
1,055 |
1,023 |
1,030 |
-0.29% |
9,800 |
| 2025/7/23 |
1,016 |
1,039 |
1,016 |
1,033 |
+1.67% |
7,200 |
| 2025/7/22 |
1,025 |
1,037 |
1,016 |
1,016 |
-0.88% |
7,000 |
| 2025/7/18 |
1,040 |
1,043 |
1,025 |
1,025 |
-2.19% |
6,100 |
| 2025/7/17 |
1,026 |
1,063 |
1,023 |
1,048 |
-0.47% |
8,900 |
| 2025/7/16 |
1,032 |
1,075 |
1,021 |
1,053 |
+1.94% |
19,500 |
| 2025/7/15 |
1,065 |
1,065 |
1,033 |
1,033 |
-3.55% |
13,400 |
| 2025/7/14 |
1,049 |
1,090 |
1,048 |
1,071 |
+2.59% |
28,900 |
| 2025/7/11 |
1,034 |
1,057 |
1,032 |
1,044 |
+1.46% |
11,500 |
| 2025/7/10 |
1,021 |
1,039 |
1,011 |
1,029 |
+1.88% |
13,200 |
| 2025/7/9 |
1,001 |
1,023 |
1,001 |
1,010 |
+1.00% |
11,600 |
| 2025/7/8 |
991 |
1,022 |
982 |
1,000 |
+0.10% |
25,400 |
| 2025/7/7 |
1,005 |
1,013 |
999 |
999 |
-0.60% |
7,200 |
| 2025/7/4 |
1,000 |
1,012 |
1,000 |
1,005 |
+0.60% |
4,000 |
| 2025/7/3 |
997 |
1,007 |
996 |
999 |
-0.10% |
17,700 |
| 2025/7/2 |
1,012 |
1,020 |
992 |
1,000 |
-1.86% |
23,300 |
| 2025/7/1 |
1,030 |
1,050 |
1,015 |
1,019 |
+0.30% |
19,100 |
| 2025/6/30 |
1,010 |
1,032 |
1,005 |
1,016 |
-0.39% |
20,200 |
| 2025/6/27 |
1,063 |
1,063 |
1,020 |
1,020 |
-4.05% |
25,900 |
| 2025/6/26 |
1,060 |
1,078 |
1,050 |
1,063 |
+1.24% |
30,100 |
|