| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
545 |
560 |
526 |
554 |
+1.65% |
11,000 |
| 2025/12/22 |
572 |
575 |
545 |
545 |
-3.88% |
16,400 |
| 2025/12/19 |
571 |
575 |
563 |
567 |
+1.07% |
2,700 |
| 2025/12/18 |
558 |
566 |
557 |
561 |
-1.23% |
4,500 |
| 2025/12/17 |
569 |
569 |
567 |
568 |
-0.18% |
1,900 |
| 2025/12/16 |
570 |
577 |
569 |
569 |
-1.22% |
3,300 |
| 2025/12/15 |
575 |
580 |
570 |
576 |
-0.17% |
7,600 |
| 2025/12/12 |
576 |
579 |
575 |
577 |
+0.17% |
3,000 |
| 2025/12/11 |
581 |
581 |
576 |
576 |
-0.86% |
1,600 |
| 2025/12/10 |
581 |
585 |
581 |
581 |
-0.17% |
2,200 |
| 2025/12/9 |
588 |
588 |
580 |
582 |
-1.02% |
2,100 |
| 2025/12/8 |
586 |
588 |
586 |
588 |
-1.18% |
200 |
| 2025/12/5 |
586 |
595 |
585 |
595 |
+0.85% |
3,900 |
| 2025/12/4 |
587 |
592 |
587 |
590 |
+0.34% |
3,300 |
| 2025/12/3 |
600 |
600 |
588 |
588 |
-0.84% |
1,000 |
| 2025/12/2 |
599 |
608 |
593 |
593 |
-1.17% |
2,000 |
| 2025/12/1 |
596 |
600 |
592 |
600 |
-0.99% |
2,400 |
| 2025/11/28 |
603 |
610 |
598 |
606 |
+2.19% |
5,000 |
| 2025/11/27 |
594 |
594 |
586 |
593 |
+1.54% |
900 |
| 2025/11/26 |
583 |
594 |
583 |
584 |
+0.17% |
500 |
| 2025/11/25 |
592 |
592 |
583 |
583 |
+0.17% |
1,800 |
| 2025/11/21 |
588 |
596 |
580 |
582 |
-1.02% |
2,600 |
| 2025/11/20 |
582 |
638 |
573 |
588 |
+0.00% |
20,800 |
| 2025/11/19 |
589 |
599 |
579 |
588 |
-0.17% |
1,900 |
| 2025/11/18 |
570 |
595 |
567 |
589 |
+1.55% |
8,400 |
| 2025/11/17 |
606 |
606 |
562 |
580 |
-10.22% |
36,700 |
| 2025/11/14 |
643 |
677 |
623 |
646 |
+0.16% |
22,600 |
| 2025/11/13 |
656 |
658 |
645 |
645 |
-1.38% |
6,800 |
| 2025/11/12 |
648 |
657 |
647 |
654 |
-0.61% |
3,300 |
| 2025/11/11 |
642 |
658 |
633 |
658 |
+2.49% |
10,100 |
| 2025/11/10 |
632 |
655 |
631 |
642 |
+1.90% |
20,200 |
| 2025/11/7 |
630 |
632 |
625 |
630 |
-0.16% |
2,100 |
| 2025/11/6 |
630 |
635 |
626 |
631 |
+0.16% |
3,600 |
| 2025/11/5 |
631 |
636 |
630 |
630 |
-0.16% |
4,900 |
| 2025/11/4 |
631 |
640 |
631 |
631 |
-0.16% |
2,700 |
| 2025/10/31 |
638 |
639 |
630 |
632 |
+0.00% |
3,600 |
| 2025/10/30 |
632 |
638 |
632 |
632 |
+0.32% |
1,800 |
| 2025/10/29 |
635 |
640 |
630 |
630 |
-0.79% |
2,600 |
| 2025/10/28 |
643 |
643 |
630 |
635 |
-1.40% |
1,900 |
| 2025/10/27 |
634 |
662 |
634 |
644 |
+1.10% |
8,700 |
| 2025/10/24 |
632 |
642 |
627 |
637 |
+0.00% |
2,800 |
| 2025/10/23 |
641 |
655 |
633 |
637 |
-1.39% |
8,200 |
| 2025/10/22 |
625 |
663 |
620 |
646 |
+4.03% |
16,700 |
| 2025/10/21 |
626 |
633 |
616 |
621 |
-1.11% |
10,000 |
| 2025/10/20 |
638 |
641 |
621 |
628 |
-1.41% |
7,000 |
| 2025/10/17 |
613 |
642 |
611 |
637 |
-0.62% |
32,200 |
| 2025/10/16 |
589 |
684 |
589 |
641 |
+8.83% |
203,400 |
| 2025/10/15 |
575 |
594 |
575 |
589 |
+2.43% |
6,300 |
| 2025/10/14 |
586 |
586 |
572 |
575 |
-2.71% |
15,300 |
| 2025/10/10 |
598 |
603 |
587 |
591 |
-1.17% |
12,500 |
| 2025/10/9 |
597 |
603 |
596 |
598 |
-0.50% |
6,200 |
| 2025/10/8 |
597 |
604 |
597 |
601 |
+0.67% |
5,000 |
| 2025/10/7 |
602 |
605 |
594 |
597 |
-0.83% |
8,600 |
| 2025/10/6 |
601 |
614 |
594 |
602 |
+0.00% |
7,500 |
| 2025/10/3 |
612 |
615 |
602 |
602 |
-2.11% |
6,100 |
| 2025/10/2 |
594 |
615 |
587 |
615 |
+3.02% |
19,600 |
| 2025/10/1 |
612 |
662 |
590 |
597 |
-0.83% |
100,500 |
| 2025/9/30 |
625 |
625 |
601 |
602 |
-3.99% |
14,600 |
| 2025/9/29 |
612 |
633 |
607 |
627 |
+4.15% |
15,300 |
| 2025/9/26 |
605 |
605 |
593 |
602 |
-0.82% |
26,100 |
| 2025/9/25 |
614 |
618 |
607 |
607 |
-1.14% |
7,600 |
| 2025/9/24 |
615 |
617 |
610 |
614 |
-0.16% |
8,000 |
| 2025/9/22 |
624 |
633 |
615 |
615 |
-1.60% |
10,600 |
| 2025/9/19 |
623 |
625 |
610 |
625 |
+0.32% |
11,500 |
| 2025/9/18 |
623 |
625 |
615 |
623 |
-1.42% |
12,900 |
| 2025/9/17 |
627 |
640 |
618 |
632 |
+0.80% |
9,100 |
| 2025/9/16 |
618 |
627 |
613 |
627 |
+1.62% |
10,800 |
| 2025/9/12 |
627 |
628 |
616 |
617 |
-1.28% |
22,300 |
| 2025/9/11 |
626 |
637 |
623 |
625 |
+0.32% |
27,400 |
| 2025/9/10 |
635 |
637 |
616 |
623 |
-3.86% |
48,300 |
| 2025/9/9 |
721 |
723 |
634 |
648 |
-10.37% |
189,000 |
| 2025/9/8 |
772 |
772 |
722 |
723 |
-8.13% |
94,000 |
| 2025/9/5 |
841 |
844 |
760 |
787 |
-3.55% |
141,000 |
| 2025/9/4 |
800 |
878 |
744 |
816 |
+12.09% |
790,200 |
| 2025/9/3 |
799 |
819 |
715 |
728 |
-5.58% |
163,700 |
| 2025/9/2 |
699 |
771 |
694 |
771 |
+14.90% |
174,000 |
| 2025/9/1 |
695 |
714 |
671 |
671 |
-5.49% |
19,900 |
| 2025/8/29 |
680 |
720 |
680 |
710 |
+5.34% |
45,200 |
| 2025/8/28 |
682 |
697 |
661 |
674 |
+0.30% |
12,500 |
| 2025/8/27 |
724 |
732 |
668 |
672 |
-8.57% |
43,100 |
| 2025/8/26 |
712 |
747 |
681 |
735 |
+3.52% |
156,600 |
| 2025/8/25 |
614 |
710 |
603 |
710 |
+16.39% |
90,800 |
| 2025/8/22 |
603 |
616 |
601 |
610 |
+2.18% |
13,800 |
| 2025/8/21 |
590 |
602 |
585 |
597 |
+1.19% |
5,500 |
| 2025/8/20 |
583 |
593 |
583 |
590 |
+0.51% |
1,700 |
| 2025/8/19 |
586 |
602 |
582 |
587 |
+0.17% |
8,500 |
| 2025/8/18 |
579 |
588 |
576 |
586 |
+2.63% |
2,000 |
| 2025/8/15 |
582 |
603 |
568 |
571 |
-1.21% |
20,700 |
| 2025/8/14 |
593 |
597 |
578 |
578 |
-1.70% |
9,200 |
| 2025/8/13 |
587 |
593 |
587 |
588 |
-0.68% |
2,000 |
| 2025/8/12 |
596 |
596 |
586 |
592 |
-0.67% |
5,600 |
| 2025/8/8 |
595 |
596 |
589 |
596 |
+0.34% |
1,000 |
| 2025/8/7 |
588 |
594 |
588 |
594 |
+1.19% |
2,100 |
| 2025/8/6 |
588 |
588 |
585 |
587 |
+0.34% |
1,000 |
| 2025/8/5 |
585 |
592 |
585 |
585 |
+0.17% |
800 |
| 2025/8/4 |
579 |
592 |
571 |
584 |
+0.69% |
6,500 |
| 2025/8/1 |
585 |
585 |
580 |
580 |
-0.85% |
500 |
| 2025/7/31 |
593 |
593 |
585 |
585 |
-1.18% |
2,000 |
| 2025/7/30 |
587 |
592 |
587 |
592 |
+0.85% |
1,000 |
| 2025/7/29 |
587 |
587 |
587 |
587 |
+0.86% |
300 |
| 2025/7/28 |
595 |
595 |
582 |
582 |
-1.52% |
2,200 |
| 2025/7/25 |
580 |
595 |
580 |
591 |
+1.20% |
4,500 |
| 2025/7/24 |
589 |
589 |
574 |
584 |
-0.85% |
2,600 |
| 2025/7/23 |
585 |
589 |
579 |
589 |
+0.51% |
2,400 |
| 2025/7/22 |
577 |
587 |
576 |
586 |
+1.38% |
2,300 |
| 2025/7/18 |
584 |
593 |
578 |
578 |
-2.69% |
3,600 |
| 2025/7/17 |
597 |
599 |
573 |
594 |
-0.67% |
6,300 |
| 2025/7/16 |
601 |
601 |
591 |
598 |
+1.18% |
7,500 |
| 2025/7/15 |
597 |
604 |
590 |
591 |
-2.31% |
4,100 |
| 2025/7/14 |
601 |
606 |
592 |
605 |
+0.00% |
10,900 |
| 2025/7/11 |
599 |
606 |
594 |
605 |
+0.33% |
10,600 |
| 2025/7/10 |
605 |
605 |
595 |
603 |
-0.33% |
1,800 |
| 2025/7/9 |
572 |
608 |
572 |
605 |
+7.65% |
31,200 |
| 2025/7/8 |
561 |
563 |
560 |
562 |
-0.53% |
2,200 |
| 2025/7/7 |
565 |
566 |
565 |
565 |
+0.00% |
700 |
| 2025/7/4 |
563 |
566 |
563 |
565 |
+0.36% |
1,800 |
| 2025/7/3 |
565 |
568 |
563 |
563 |
-0.35% |
3,500 |
| 2025/7/2 |
579 |
579 |
565 |
565 |
-1.74% |
7,100 |
| 2025/7/1 |
587 |
590 |
575 |
575 |
-2.04% |
7,600 |
| 2025/6/30 |
578 |
590 |
570 |
587 |
+5.01% |
12,400 |
| 2025/6/27 |
552 |
559 |
552 |
559 |
-0.18% |
2,600 |
| 2025/6/26 |
578 |
578 |
560 |
560 |
-1.75% |
1,300 |
| 2025/6/25 |
578 |
578 |
570 |
570 |
-1.38% |
2,100 |
|