| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
850 |
854 |
839 |
841 |
+0.12% |
10,300 |
| 2025/12/22 |
816 |
866 |
816 |
840 |
+2.69% |
36,400 |
| 2025/12/19 |
821 |
827 |
810 |
818 |
-0.97% |
22,400 |
| 2025/12/18 |
829 |
830 |
821 |
826 |
-0.48% |
9,500 |
| 2025/12/17 |
813 |
859 |
806 |
830 |
+0.85% |
24,600 |
| 2025/12/16 |
875 |
876 |
822 |
823 |
-6.05% |
59,400 |
| 2025/12/15 |
943 |
950 |
875 |
876 |
-9.97% |
78,500 |
| 2025/12/12 |
987 |
988 |
941 |
973 |
-0.71% |
30,300 |
| 2025/12/11 |
975 |
990 |
954 |
980 |
+0.00% |
26,400 |
| 2025/12/10 |
950 |
984 |
950 |
980 |
+4.26% |
31,700 |
| 2025/12/9 |
903 |
941 |
893 |
940 |
+4.10% |
10,800 |
| 2025/12/8 |
896 |
911 |
885 |
903 |
+0.89% |
7,900 |
| 2025/12/5 |
910 |
910 |
883 |
895 |
-3.03% |
9,400 |
| 2025/12/4 |
924 |
930 |
911 |
923 |
-0.22% |
5,900 |
| 2025/12/3 |
941 |
941 |
918 |
925 |
-0.11% |
2,500 |
| 2025/12/2 |
946 |
950 |
925 |
926 |
-2.11% |
5,500 |
| 2025/12/1 |
955 |
959 |
921 |
946 |
-1.46% |
8,400 |
| 2025/11/28 |
953 |
970 |
920 |
960 |
-0.72% |
38,200 |
| 2025/11/27 |
971 |
988 |
942 |
967 |
-0.41% |
32,700 |
| 2025/11/26 |
907 |
985 |
899 |
971 |
+8.73% |
87,700 |
| 2025/11/25 |
880 |
893 |
877 |
893 |
+1.94% |
20,600 |
| 2025/11/21 |
861 |
877 |
861 |
876 |
+1.86% |
3,900 |
| 2025/11/20 |
880 |
882 |
858 |
860 |
-1.26% |
5,100 |
| 2025/11/19 |
868 |
871 |
852 |
871 |
+2.11% |
3,300 |
| 2025/11/18 |
859 |
874 |
850 |
853 |
-2.40% |
2,800 |
| 2025/11/17 |
888 |
888 |
869 |
874 |
-0.23% |
2,100 |
| 2025/11/14 |
877 |
890 |
865 |
876 |
-0.23% |
7,200 |
| 2025/11/13 |
861 |
878 |
855 |
878 |
+2.45% |
6,800 |
| 2025/11/12 |
851 |
868 |
850 |
857 |
+1.54% |
6,300 |
| 2025/11/11 |
829 |
844 |
826 |
844 |
+1.81% |
5,200 |
| 2025/11/10 |
832 |
834 |
829 |
829 |
-0.36% |
1,900 |
| 2025/11/7 |
834 |
845 |
828 |
832 |
-0.83% |
1,900 |
| 2025/11/6 |
840 |
842 |
827 |
839 |
+1.70% |
1,100 |
| 2025/11/5 |
847 |
847 |
825 |
825 |
-2.71% |
3,900 |
| 2025/11/4 |
833 |
849 |
829 |
848 |
+0.95% |
5,800 |
| 2025/10/31 |
845 |
853 |
840 |
840 |
-0.71% |
3,800 |
| 2025/10/30 |
826 |
846 |
820 |
846 |
+2.42% |
5,200 |
| 2025/10/29 |
844 |
844 |
819 |
826 |
-2.13% |
6,300 |
| 2025/10/28 |
842 |
849 |
835 |
844 |
+0.48% |
2,400 |
| 2025/10/27 |
849 |
858 |
840 |
840 |
-0.94% |
7,500 |
| 2025/10/24 |
848 |
854 |
837 |
848 |
-0.70% |
3,600 |
| 2025/10/23 |
845 |
854 |
845 |
854 |
+0.23% |
1,100 |
| 2025/10/22 |
840 |
858 |
840 |
852 |
+1.19% |
1,300 |
| 2025/10/21 |
838 |
850 |
826 |
842 |
-1.29% |
6,900 |
| 2025/10/20 |
862 |
874 |
821 |
853 |
+0.71% |
6,200 |
| 2025/10/17 |
864 |
866 |
840 |
847 |
-1.85% |
6,000 |
| 2025/10/16 |
870 |
877 |
858 |
863 |
+0.12% |
2,600 |
| 2025/10/15 |
867 |
870 |
843 |
862 |
+1.17% |
6,200 |
| 2025/10/14 |
883 |
893 |
826 |
852 |
-5.96% |
18,600 |
| 2025/10/10 |
931 |
933 |
906 |
906 |
-2.69% |
12,200 |
| 2025/10/9 |
920 |
943 |
911 |
931 |
+1.20% |
22,100 |
| 2025/10/8 |
915 |
920 |
902 |
920 |
+0.55% |
8,700 |
| 2025/10/7 |
889 |
919 |
889 |
915 |
+2.92% |
11,800 |
| 2025/10/6 |
899 |
899 |
885 |
889 |
-0.34% |
8,200 |
| 2025/10/3 |
893 |
893 |
885 |
892 |
+0.79% |
4,600 |
| 2025/10/2 |
895 |
895 |
878 |
885 |
-0.23% |
9,100 |
| 2025/10/1 |
899 |
900 |
881 |
887 |
-0.34% |
12,300 |
| 2025/9/30 |
885 |
897 |
881 |
890 |
+0.56% |
5,700 |
| 2025/9/29 |
883 |
901 |
880 |
885 |
+0.23% |
8,600 |
| 2025/9/26 |
893 |
895 |
880 |
883 |
-0.45% |
11,800 |
| 2025/9/25 |
897 |
902 |
886 |
887 |
-1.11% |
12,100 |
| 2025/9/24 |
907 |
908 |
893 |
897 |
-0.22% |
24,000 |
| 2025/9/22 |
868 |
918 |
868 |
899 |
+7.02% |
51,900 |
| 2025/9/19 |
876 |
880 |
838 |
840 |
-5.72% |
44,600 |
| 2025/9/18 |
929 |
929 |
884 |
891 |
-0.45% |
25,700 |
| 2025/9/17 |
943 |
947 |
894 |
895 |
-6.09% |
49,000 |
| 2025/9/16 |
906 |
954 |
904 |
953 |
+10.43% |
152,500 |
| 2025/9/12 |
926 |
940 |
808 |
863 |
-8.29% |
86,800 |
| 2025/9/11 |
945 |
950 |
933 |
941 |
+1.18% |
10,300 |
| 2025/9/10 |
956 |
957 |
920 |
930 |
-3.12% |
16,600 |
| 2025/9/9 |
958 |
964 |
955 |
960 |
+0.63% |
12,300 |
| 2025/9/8 |
948 |
955 |
936 |
954 |
+0.95% |
14,000 |
| 2025/9/5 |
919 |
945 |
919 |
945 |
+2.83% |
9,000 |
| 2025/9/4 |
936 |
936 |
919 |
919 |
-1.82% |
7,500 |
| 2025/9/3 |
928 |
939 |
924 |
936 |
+0.75% |
4,400 |
| 2025/9/2 |
937 |
938 |
927 |
929 |
+0.11% |
5,000 |
| 2025/9/1 |
922 |
930 |
920 |
928 |
-0.32% |
4,600 |
| 2025/8/29 |
929 |
931 |
914 |
931 |
+0.43% |
8,100 |
| 2025/8/28 |
912 |
927 |
900 |
927 |
+1.87% |
12,200 |
| 2025/8/27 |
927 |
927 |
908 |
910 |
-1.52% |
7,700 |
| 2025/8/26 |
934 |
934 |
906 |
924 |
+0.54% |
7,100 |
| 2025/8/25 |
938 |
947 |
917 |
919 |
+0.77% |
17,500 |
| 2025/8/22 |
916 |
938 |
912 |
912 |
+1.33% |
34,800 |
| 2025/8/21 |
916 |
916 |
896 |
900 |
-1.32% |
28,400 |
| 2025/8/20 |
870 |
919 |
865 |
912 |
+6.67% |
84,300 |
| 2025/8/19 |
874 |
874 |
830 |
855 |
-0.93% |
9,800 |
| 2025/8/18 |
817 |
870 |
817 |
863 |
+6.41% |
12,600 |
| 2025/8/15 |
810 |
820 |
806 |
811 |
+0.12% |
3,800 |
| 2025/8/14 |
810 |
825 |
809 |
810 |
-1.22% |
4,400 |
| 2025/8/13 |
810 |
822 |
806 |
820 |
+1.36% |
3,800 |
| 2025/8/12 |
829 |
836 |
809 |
809 |
-2.76% |
9,700 |
| 2025/8/8 |
860 |
860 |
817 |
832 |
-1.54% |
15,300 |
| 2025/8/7 |
834 |
846 |
820 |
845 |
+4.97% |
15,300 |
| 2025/8/6 |
798 |
808 |
798 |
805 |
+0.88% |
2,400 |
| 2025/8/5 |
795 |
800 |
788 |
798 |
+1.27% |
3,300 |
| 2025/8/4 |
776 |
792 |
776 |
788 |
-0.51% |
5,800 |
| 2025/8/1 |
793 |
810 |
791 |
792 |
-0.13% |
2,700 |
| 2025/7/31 |
810 |
811 |
793 |
793 |
-2.10% |
4,900 |
| 2025/7/30 |
792 |
816 |
790 |
810 |
+1.63% |
4,700 |
| 2025/7/29 |
785 |
804 |
785 |
797 |
+1.40% |
5,900 |
| 2025/7/28 |
781 |
793 |
781 |
786 |
+0.26% |
6,400 |
| 2025/7/25 |
800 |
802 |
770 |
784 |
-2.00% |
13,700 |
| 2025/7/24 |
797 |
801 |
780 |
800 |
+0.25% |
5,000 |
| 2025/7/23 |
797 |
798 |
787 |
798 |
+0.13% |
5,100 |
| 2025/7/22 |
806 |
813 |
786 |
797 |
+0.76% |
10,100 |
| 2025/7/18 |
787 |
795 |
785 |
791 |
-0.25% |
4,900 |
| 2025/7/17 |
785 |
800 |
785 |
793 |
+1.02% |
3,100 |
| 2025/7/16 |
776 |
803 |
776 |
785 |
-0.13% |
5,600 |
| 2025/7/15 |
790 |
801 |
785 |
786 |
-0.51% |
4,700 |
| 2025/7/14 |
818 |
870 |
771 |
790 |
-2.71% |
42,500 |
| 2025/7/11 |
799 |
819 |
795 |
812 |
+1.63% |
4,400 |
| 2025/7/10 |
807 |
816 |
799 |
799 |
-2.08% |
2,200 |
| 2025/7/9 |
825 |
825 |
807 |
816 |
+0.25% |
2,600 |
| 2025/7/8 |
798 |
814 |
793 |
814 |
+2.26% |
7,600 |
| 2025/7/7 |
805 |
805 |
796 |
796 |
-0.13% |
6,400 |
| 2025/7/4 |
787 |
800 |
787 |
797 |
+1.27% |
4,200 |
| 2025/7/3 |
803 |
803 |
780 |
787 |
-1.99% |
14,100 |
| 2025/7/2 |
811 |
811 |
802 |
803 |
-2.19% |
3,500 |
| 2025/7/1 |
841 |
841 |
821 |
821 |
-2.26% |
5,900 |
| 2025/6/30 |
802 |
840 |
802 |
840 |
+4.61% |
20,300 |
| 2025/6/27 |
825 |
829 |
802 |
803 |
-2.07% |
13,600 |
| 2025/6/26 |
833 |
833 |
817 |
820 |
+0.00% |
9,200 |
| 2025/6/25 |
833 |
833 |
815 |
820 |
-1.32% |
6,300 |
|