| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
395 |
397 |
389 |
389 |
-1.02% |
39,000 |
| 2025/12/23 |
382 |
397 |
381 |
393 |
+2.88% |
49,200 |
| 2025/12/22 |
390 |
390 |
380 |
382 |
-1.55% |
20,000 |
| 2025/12/19 |
372 |
388 |
371 |
388 |
+4.58% |
48,600 |
| 2025/12/18 |
376 |
380 |
370 |
371 |
-2.88% |
47,500 |
| 2025/12/17 |
390 |
391 |
376 |
382 |
-2.55% |
28,500 |
| 2025/12/16 |
395 |
397 |
390 |
392 |
-0.76% |
22,300 |
| 2025/12/15 |
390 |
400 |
389 |
395 |
+0.77% |
26,800 |
| 2025/12/12 |
380 |
392 |
379 |
392 |
+0.51% |
29,400 |
| 2025/12/11 |
398 |
398 |
383 |
390 |
-1.27% |
29,500 |
| 2025/12/10 |
388 |
400 |
387 |
395 |
+2.07% |
33,800 |
| 2025/12/9 |
368 |
387 |
368 |
387 |
+4.88% |
80,200 |
| 2025/12/8 |
395 |
395 |
368 |
369 |
-7.05% |
123,000 |
| 2025/12/5 |
391 |
397 |
387 |
397 |
+0.51% |
23,600 |
| 2025/12/4 |
380 |
402 |
380 |
395 |
+3.67% |
62,300 |
| 2025/12/3 |
390 |
391 |
378 |
381 |
-2.81% |
87,900 |
| 2025/12/2 |
397 |
403 |
389 |
392 |
-1.51% |
55,400 |
| 2025/12/1 |
420 |
420 |
397 |
398 |
-3.63% |
73,200 |
| 2025/11/28 |
407 |
417 |
407 |
413 |
+0.00% |
30,400 |
| 2025/11/27 |
412 |
415 |
406 |
413 |
+0.24% |
17,800 |
| 2025/11/26 |
404 |
414 |
404 |
412 |
+0.98% |
25,400 |
| 2025/11/25 |
421 |
426 |
405 |
408 |
-4.23% |
49,300 |
| 2025/11/21 |
420 |
430 |
420 |
426 |
-0.23% |
25,000 |
| 2025/11/20 |
427 |
431 |
421 |
427 |
+0.00% |
50,200 |
| 2025/11/19 |
427 |
440 |
424 |
427 |
-0.70% |
25,900 |
| 2025/11/18 |
444 |
449 |
424 |
430 |
-3.37% |
70,000 |
| 2025/11/17 |
451 |
473 |
444 |
445 |
-1.77% |
52,900 |
| 2025/11/14 |
465 |
470 |
452 |
453 |
-2.79% |
38,700 |
| 2025/11/13 |
470 |
472 |
462 |
466 |
-0.21% |
22,400 |
| 2025/11/12 |
450 |
468 |
448 |
467 |
+4.24% |
34,500 |
| 2025/11/11 |
454 |
457 |
448 |
448 |
-1.32% |
29,300 |
| 2025/11/10 |
455 |
463 |
453 |
454 |
-0.22% |
22,900 |
| 2025/11/7 |
452 |
462 |
442 |
455 |
-0.22% |
45,800 |
| 2025/11/6 |
453 |
462 |
453 |
456 |
+0.00% |
20,700 |
| 2025/11/5 |
458 |
462 |
440 |
456 |
-1.30% |
63,000 |
| 2025/11/4 |
463 |
468 |
454 |
462 |
-1.49% |
33,100 |
| 2025/10/31 |
461 |
471 |
460 |
469 |
+1.30% |
21,700 |
| 2025/10/30 |
462 |
470 |
455 |
463 |
-0.64% |
44,400 |
| 2025/10/29 |
476 |
478 |
460 |
466 |
-2.31% |
71,800 |
| 2025/10/28 |
482 |
483 |
476 |
477 |
-1.24% |
17,900 |
| 2025/10/27 |
489 |
490 |
481 |
483 |
+0.42% |
19,100 |
| 2025/10/24 |
492 |
494 |
481 |
481 |
-2.43% |
39,000 |
| 2025/10/23 |
496 |
500 |
492 |
493 |
-0.60% |
29,700 |
| 2025/10/22 |
493 |
501 |
493 |
496 |
+0.61% |
25,400 |
| 2025/10/21 |
497 |
505 |
492 |
493 |
-0.20% |
44,100 |
| 2025/10/20 |
497 |
501 |
487 |
494 |
+1.02% |
18,500 |
| 2025/10/17 |
501 |
501 |
487 |
489 |
-2.59% |
30,400 |
| 2025/10/16 |
495 |
517 |
495 |
502 |
+1.62% |
64,700 |
| 2025/10/15 |
473 |
499 |
471 |
494 |
+6.24% |
65,800 |
| 2025/10/14 |
483 |
484 |
465 |
465 |
-5.87% |
63,100 |
| 2025/10/10 |
499 |
499 |
485 |
494 |
-1.00% |
44,700 |
| 2025/10/9 |
483 |
499 |
483 |
499 |
+3.96% |
62,100 |
| 2025/10/8 |
471 |
485 |
471 |
480 |
+1.05% |
39,800 |
| 2025/10/7 |
488 |
499 |
474 |
475 |
-2.66% |
83,100 |
| 2025/10/6 |
485 |
493 |
466 |
488 |
+1.46% |
98,400 |
| 2025/10/3 |
481 |
494 |
481 |
481 |
-0.82% |
57,400 |
| 2025/10/2 |
505 |
508 |
478 |
485 |
-3.00% |
119,400 |
| 2025/10/1 |
520 |
525 |
496 |
500 |
-5.30% |
170,600 |
| 2025/9/30 |
555 |
561 |
526 |
528 |
-6.55% |
157,600 |
| 2025/9/29 |
580 |
583 |
565 |
565 |
-3.42% |
92,600 |
| 2025/9/26 |
587 |
595 |
585 |
585 |
-0.85% |
40,800 |
| 2025/9/25 |
594 |
595 |
587 |
590 |
-0.51% |
54,700 |
| 2025/9/24 |
590 |
600 |
587 |
593 |
-1.00% |
88,600 |
| 2025/9/22 |
600 |
604 |
596 |
599 |
-0.99% |
120,700 |
| 2025/9/19 |
610 |
611 |
605 |
605 |
-0.66% |
36,300 |
| 2025/9/18 |
613 |
613 |
609 |
609 |
-0.16% |
29,900 |
| 2025/9/17 |
610 |
615 |
609 |
610 |
+0.00% |
34,700 |
| 2025/9/16 |
613 |
613 |
610 |
610 |
-0.16% |
14,300 |
| 2025/9/12 |
619 |
619 |
611 |
611 |
-0.33% |
34,400 |
| 2025/9/11 |
617 |
621 |
613 |
613 |
-0.65% |
41,600 |
| 2025/9/10 |
620 |
620 |
617 |
617 |
-0.16% |
22,200 |
| 2025/9/9 |
618 |
621 |
617 |
618 |
+0.00% |
13,500 |
| 2025/9/8 |
620 |
621 |
616 |
618 |
-0.16% |
29,200 |
| 2025/9/5 |
619 |
620 |
616 |
619 |
+0.49% |
20,000 |
| 2025/9/4 |
618 |
622 |
616 |
616 |
-0.32% |
29,900 |
| 2025/9/3 |
626 |
628 |
618 |
618 |
-0.80% |
42,400 |
| 2025/9/2 |
632 |
640 |
621 |
623 |
-2.04% |
112,000 |
| 2025/9/1 |
630 |
637 |
629 |
636 |
+0.95% |
54,500 |
| 2025/8/29 |
623 |
643 |
620 |
630 |
+0.48% |
99,800 |
| 2025/8/28 |
619 |
632 |
619 |
627 |
+1.46% |
63,200 |
| 2025/8/27 |
637 |
637 |
617 |
618 |
-2.06% |
65,000 |
| 2025/8/26 |
643 |
649 |
626 |
631 |
+1.28% |
160,200 |
| 2025/8/25 |
618 |
625 |
613 |
623 |
+1.30% |
70,500 |
| 2025/8/22 |
620 |
634 |
611 |
615 |
-0.97% |
96,400 |
| 2025/8/21 |
619 |
625 |
610 |
621 |
+0.16% |
101,900 |
| 2025/8/20 |
632 |
632 |
619 |
620 |
-1.74% |
99,100 |
| 2025/8/19 |
639 |
642 |
629 |
631 |
-0.47% |
85,700 |
| 2025/8/18 |
642 |
642 |
628 |
634 |
+0.16% |
84,400 |
| 2025/8/15 |
629 |
633 |
616 |
633 |
+2.26% |
125,400 |
| 2025/8/14 |
614 |
630 |
605 |
619 |
-5.93% |
316,400 |
| 2025/8/13 |
661 |
665 |
644 |
658 |
+0.92% |
268,800 |
| 2025/8/12 |
648 |
656 |
640 |
652 |
+2.03% |
133,200 |
| 2025/8/8 |
645 |
645 |
637 |
639 |
-0.93% |
58,600 |
| 2025/8/7 |
655 |
655 |
640 |
645 |
-1.07% |
67,400 |
| 2025/8/6 |
670 |
673 |
639 |
652 |
+0.62% |
171,900 |
| 2025/8/5 |
662 |
662 |
648 |
648 |
-1.07% |
79,800 |
| 2025/8/4 |
637 |
664 |
637 |
655 |
+2.18% |
113,100 |
| 2025/8/1 |
635 |
654 |
635 |
641 |
+1.75% |
150,900 |
| 2025/7/31 |
618 |
631 |
616 |
630 |
+1.94% |
57,000 |
| 2025/7/30 |
611 |
619 |
609 |
618 |
+1.31% |
36,200 |
| 2025/7/29 |
626 |
626 |
610 |
610 |
-1.93% |
58,200 |
| 2025/7/28 |
618 |
626 |
616 |
622 |
+0.48% |
23,300 |
| 2025/7/25 |
632 |
632 |
618 |
619 |
-1.28% |
62,900 |
| 2025/7/24 |
629 |
645 |
627 |
627 |
+0.00% |
81,700 |
| 2025/7/23 |
627 |
633 |
626 |
627 |
+0.00% |
42,500 |
| 2025/7/22 |
625 |
635 |
622 |
627 |
-0.16% |
51,000 |
| 2025/7/18 |
647 |
647 |
628 |
628 |
-2.48% |
82,200 |
| 2025/7/17 |
637 |
649 |
637 |
644 |
+1.10% |
80,900 |
| 2025/7/16 |
641 |
651 |
636 |
637 |
-0.62% |
80,500 |
| 2025/7/15 |
654 |
654 |
638 |
641 |
-1.69% |
77,900 |
| 2025/7/14 |
648 |
661 |
643 |
652 |
-0.91% |
135,800 |
| 2025/7/11 |
669 |
671 |
645 |
658 |
-1.50% |
134,100 |
| 2025/7/10 |
650 |
678 |
640 |
668 |
+3.89% |
280,300 |
| 2025/7/9 |
636 |
643 |
620 |
643 |
+1.90% |
105,600 |
| 2025/7/8 |
639 |
639 |
622 |
631 |
+0.16% |
56,300 |
| 2025/7/7 |
606 |
630 |
606 |
630 |
+3.96% |
92,400 |
| 2025/7/4 |
611 |
613 |
602 |
606 |
-0.66% |
44,500 |
| 2025/7/3 |
602 |
610 |
600 |
610 |
+1.50% |
70,500 |
| 2025/7/2 |
606 |
610 |
600 |
601 |
-0.99% |
90,200 |
| 2025/7/1 |
615 |
618 |
605 |
607 |
-1.46% |
94,600 |
| 2025/6/30 |
619 |
626 |
612 |
616 |
+0.49% |
70,600 |
| 2025/6/27 |
612 |
619 |
609 |
613 |
+0.49% |
84,000 |
| 2025/6/26 |
621 |
624 |
610 |
610 |
-2.87% |
136,100 |
|