| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
415 |
417 |
407 |
416 |
-0.95% |
17,200 |
| 2025/12/22 |
421 |
429 |
417 |
420 |
-0.47% |
17,300 |
| 2025/12/19 |
426 |
428 |
422 |
422 |
-0.94% |
8,700 |
| 2025/12/18 |
429 |
429 |
422 |
426 |
-0.70% |
6,600 |
| 2025/12/17 |
423 |
432 |
423 |
429 |
-0.46% |
9,900 |
| 2025/12/16 |
441 |
444 |
425 |
431 |
-3.79% |
16,700 |
| 2025/12/15 |
446 |
456 |
443 |
448 |
-0.44% |
14,300 |
| 2025/12/12 |
452 |
452 |
448 |
450 |
-0.44% |
6,400 |
| 2025/12/11 |
456 |
456 |
451 |
452 |
-1.74% |
8,400 |
| 2025/12/10 |
467 |
467 |
453 |
460 |
-2.13% |
15,600 |
| 2025/12/9 |
479 |
480 |
468 |
470 |
-1.47% |
6,400 |
| 2025/12/8 |
474 |
479 |
465 |
477 |
+0.63% |
6,900 |
| 2025/12/5 |
466 |
474 |
456 |
474 |
+0.64% |
38,700 |
| 2025/12/4 |
472 |
475 |
466 |
471 |
+0.00% |
10,300 |
| 2025/12/3 |
482 |
485 |
471 |
471 |
-2.28% |
7,400 |
| 2025/12/2 |
491 |
491 |
482 |
482 |
-1.83% |
4,200 |
| 2025/12/1 |
489 |
498 |
486 |
491 |
+1.45% |
6,300 |
| 2025/11/28 |
499 |
513 |
484 |
484 |
+1.89% |
26,400 |
| 2025/11/27 |
490 |
490 |
475 |
475 |
-2.86% |
27,800 |
| 2025/11/26 |
480 |
490 |
461 |
489 |
+1.66% |
22,300 |
| 2025/11/25 |
489 |
499 |
481 |
481 |
+0.00% |
7,300 |
| 2025/11/21 |
503 |
503 |
480 |
481 |
-4.56% |
6,700 |
| 2025/11/20 |
514 |
516 |
504 |
504 |
-1.75% |
7,700 |
| 2025/11/19 |
531 |
531 |
513 |
513 |
-3.39% |
13,200 |
| 2025/11/18 |
536 |
547 |
530 |
531 |
-0.93% |
4,900 |
| 2025/11/17 |
565 |
565 |
536 |
536 |
-1.65% |
15,000 |
| 2025/11/14 |
541 |
549 |
539 |
545 |
+2.64% |
22,700 |
| 2025/11/13 |
552 |
552 |
528 |
531 |
-3.80% |
4,700 |
| 2025/11/12 |
550 |
559 |
537 |
552 |
+1.10% |
8,500 |
| 2025/11/11 |
510 |
546 |
510 |
546 |
+3.80% |
4,800 |
| 2025/11/10 |
512 |
526 |
504 |
526 |
+4.78% |
7,900 |
| 2025/11/7 |
500 |
508 |
493 |
502 |
+1.83% |
3,600 |
| 2025/11/6 |
479 |
497 |
479 |
493 |
+3.35% |
8,800 |
| 2025/11/5 |
506 |
506 |
465 |
477 |
-4.79% |
32,000 |
| 2025/11/4 |
523 |
587 |
501 |
501 |
-3.84% |
112,900 |
| 2025/10/31 |
527 |
532 |
521 |
521 |
-0.76% |
10,600 |
| 2025/10/30 |
532 |
544 |
521 |
525 |
-2.42% |
22,700 |
| 2025/10/29 |
581 |
582 |
530 |
538 |
-7.88% |
24,700 |
| 2025/10/28 |
598 |
606 |
584 |
584 |
-2.34% |
17,900 |
| 2025/10/27 |
597 |
609 |
593 |
598 |
+1.18% |
6,500 |
| 2025/10/24 |
601 |
601 |
590 |
591 |
-1.66% |
8,700 |
| 2025/10/23 |
602 |
609 |
595 |
601 |
-0.33% |
12,400 |
| 2025/10/22 |
588 |
606 |
588 |
603 |
+3.43% |
11,800 |
| 2025/10/21 |
585 |
594 |
576 |
583 |
-0.34% |
14,200 |
| 2025/10/20 |
580 |
595 |
576 |
585 |
+1.04% |
19,500 |
| 2025/10/17 |
634 |
634 |
579 |
579 |
-6.76% |
37,900 |
| 2025/10/16 |
675 |
675 |
614 |
621 |
-11.29% |
69,800 |
| 2025/10/15 |
696 |
723 |
696 |
700 |
+1.74% |
19,800 |
| 2025/10/14 |
716 |
716 |
672 |
688 |
-2.13% |
13,600 |
| 2025/10/10 |
701 |
708 |
692 |
703 |
+0.29% |
9,600 |
| 2025/10/9 |
719 |
719 |
701 |
701 |
-0.57% |
5,900 |
| 2025/10/8 |
708 |
712 |
701 |
705 |
-0.42% |
4,500 |
| 2025/10/7 |
698 |
708 |
694 |
708 |
+1.43% |
11,200 |
| 2025/10/6 |
692 |
709 |
689 |
698 |
-0.43% |
39,800 |
| 2025/10/3 |
691 |
704 |
680 |
701 |
+1.45% |
8,200 |
| 2025/10/2 |
710 |
718 |
687 |
691 |
-4.29% |
17,800 |
| 2025/10/1 |
744 |
744 |
710 |
722 |
-2.96% |
11,000 |
| 2025/9/30 |
750 |
750 |
732 |
744 |
+0.27% |
8,800 |
| 2025/9/29 |
737 |
751 |
730 |
742 |
+0.41% |
5,800 |
| 2025/9/26 |
737 |
749 |
737 |
739 |
-1.47% |
3,700 |
| 2025/9/25 |
739 |
751 |
733 |
750 |
+0.27% |
6,800 |
| 2025/9/24 |
754 |
754 |
737 |
748 |
-0.80% |
9,400 |
| 2025/9/22 |
743 |
767 |
742 |
754 |
+2.72% |
25,400 |
| 2025/9/19 |
738 |
746 |
723 |
734 |
+0.27% |
17,100 |
| 2025/9/18 |
736 |
744 |
731 |
732 |
-1.74% |
12,400 |
| 2025/9/17 |
763 |
763 |
741 |
745 |
-2.36% |
16,800 |
| 2025/9/16 |
736 |
763 |
723 |
763 |
+4.52% |
29,000 |
| 2025/9/12 |
732 |
736 |
724 |
730 |
+0.97% |
9,800 |
| 2025/9/11 |
722 |
729 |
721 |
723 |
+0.28% |
4,400 |
| 2025/9/10 |
713 |
731 |
713 |
721 |
+1.26% |
6,200 |
| 2025/9/9 |
716 |
729 |
712 |
712 |
-0.14% |
8,200 |
| 2025/9/8 |
714 |
720 |
707 |
713 |
-0.14% |
5,600 |
| 2025/9/5 |
710 |
717 |
710 |
714 |
+0.56% |
5,700 |
| 2025/9/4 |
717 |
720 |
710 |
710 |
-1.11% |
8,300 |
| 2025/9/3 |
725 |
733 |
710 |
718 |
-0.97% |
9,900 |
| 2025/9/2 |
722 |
742 |
722 |
725 |
-0.14% |
15,000 |
| 2025/9/1 |
713 |
726 |
712 |
726 |
+0.55% |
7,900 |
| 2025/8/29 |
722 |
727 |
716 |
722 |
+0.00% |
9,700 |
| 2025/8/28 |
720 |
722 |
706 |
722 |
-0.41% |
17,400 |
| 2025/8/27 |
735 |
740 |
718 |
725 |
-1.36% |
22,600 |
| 2025/8/26 |
741 |
747 |
733 |
735 |
-1.34% |
19,200 |
| 2025/8/25 |
740 |
752 |
732 |
745 |
+0.81% |
18,200 |
| 2025/8/22 |
752 |
763 |
739 |
739 |
-1.73% |
27,000 |
| 2025/8/21 |
779 |
779 |
752 |
752 |
-2.08% |
34,900 |
| 2025/8/20 |
808 |
808 |
766 |
768 |
-4.95% |
40,300 |
| 2025/8/19 |
822 |
827 |
807 |
808 |
-2.65% |
36,100 |
| 2025/8/18 |
835 |
871 |
827 |
830 |
+6.41% |
154,200 |
| 2025/8/15 |
800 |
812 |
780 |
780 |
-2.50% |
20,900 |
| 2025/8/14 |
811 |
811 |
799 |
800 |
-0.99% |
17,500 |
| 2025/8/13 |
814 |
814 |
782 |
808 |
+0.75% |
22,100 |
| 2025/8/12 |
798 |
820 |
796 |
802 |
+2.43% |
38,500 |
| 2025/8/8 |
770 |
810 |
764 |
783 |
+2.09% |
69,800 |
| 2025/8/7 |
763 |
772 |
757 |
767 |
+0.92% |
13,600 |
| 2025/8/6 |
774 |
778 |
759 |
760 |
-0.91% |
10,100 |
| 2025/8/5 |
743 |
768 |
740 |
767 |
+2.95% |
21,500 |
| 2025/8/4 |
732 |
755 |
732 |
745 |
-2.23% |
15,200 |
| 2025/8/1 |
751 |
788 |
751 |
762 |
+0.00% |
20,800 |
| 2025/7/31 |
756 |
769 |
747 |
762 |
+1.06% |
26,200 |
| 2025/7/30 |
758 |
758 |
743 |
754 |
+1.21% |
18,800 |
| 2025/7/29 |
766 |
766 |
741 |
745 |
-1.59% |
29,700 |
| 2025/7/28 |
758 |
776 |
746 |
757 |
+3.98% |
69,400 |
| 2025/7/25 |
721 |
737 |
719 |
728 |
+0.97% |
28,100 |
| 2025/7/24 |
724 |
738 |
715 |
721 |
-0.28% |
25,200 |
| 2025/7/23 |
719 |
733 |
711 |
723 |
+0.98% |
20,200 |
| 2025/7/22 |
720 |
736 |
713 |
716 |
-0.56% |
31,300 |
| 2025/7/18 |
759 |
760 |
720 |
720 |
-5.64% |
77,500 |
| 2025/7/17 |
752 |
781 |
746 |
763 |
+1.46% |
35,600 |
| 2025/7/16 |
750 |
770 |
740 |
752 |
-1.18% |
50,700 |
| 2025/7/15 |
803 |
803 |
756 |
761 |
-5.70% |
106,100 |
| 2025/7/14 |
880 |
889 |
807 |
807 |
-7.77% |
196,500 |
| 2025/7/11 |
867 |
899 |
850 |
875 |
-12.32% |
301,300 |
| 2025/7/10 |
950 |
998 |
939 |
998 |
+5.05% |
189,000 |
| 2025/7/9 |
964 |
967 |
920 |
950 |
+1.71% |
52,600 |
| 2025/7/8 |
928 |
934 |
902 |
934 |
+3.89% |
38,200 |
| 2025/7/7 |
862 |
902 |
860 |
899 |
+3.21% |
30,200 |
| 2025/7/4 |
885 |
900 |
867 |
871 |
+0.11% |
39,700 |
| 2025/7/3 |
902 |
903 |
869 |
870 |
-3.12% |
23,000 |
| 2025/7/2 |
907 |
914 |
875 |
898 |
-4.16% |
47,900 |
| 2025/7/1 |
965 |
990 |
901 |
937 |
-2.40% |
76,700 |
| 2025/6/30 |
985 |
1,021 |
952 |
960 |
-1.13% |
58,700 |
| 2025/6/27 |
1,091 |
1,091 |
968 |
971 |
-10.34% |
75,600 |
| 2025/6/26 |
1,013 |
1,089 |
1,013 |
1,083 |
+6.91% |
65,300 |
| 2025/6/25 |
1,027 |
1,027 |
1,000 |
1,013 |
-1.36% |
13,200 |
|