| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
605 |
608 |
595 |
596 |
-1.16% |
8,700 |
| 2025/12/23 |
607 |
607 |
600 |
603 |
-0.82% |
400 |
| 2025/12/22 |
615 |
615 |
597 |
608 |
-0.33% |
10,200 |
| 2025/12/19 |
606 |
613 |
602 |
610 |
-0.16% |
1,500 |
| 2025/12/18 |
617 |
617 |
597 |
611 |
-0.97% |
5,800 |
| 2025/12/17 |
620 |
620 |
614 |
617 |
-0.16% |
1,100 |
| 2025/12/16 |
610 |
618 |
608 |
618 |
+1.64% |
6,500 |
| 2025/12/15 |
608 |
610 |
602 |
608 |
+0.16% |
7,300 |
| 2025/12/12 |
610 |
610 |
590 |
607 |
-0.33% |
15,000 |
| 2025/12/11 |
607 |
609 |
607 |
609 |
-0.16% |
700 |
| 2025/12/10 |
618 |
622 |
609 |
610 |
-2.87% |
1,200 |
| 2025/12/9 |
600 |
628 |
600 |
628 |
+3.63% |
32,200 |
| 2025/12/8 |
608 |
614 |
606 |
606 |
-0.82% |
10,100 |
| 2025/12/5 |
608 |
613 |
608 |
611 |
+0.66% |
1,800 |
| 2025/12/4 |
616 |
616 |
607 |
607 |
+0.17% |
400 |
| 2025/12/3 |
610 |
620 |
604 |
606 |
-1.46% |
3,400 |
| 2025/12/2 |
624 |
624 |
611 |
615 |
-1.44% |
1,100 |
| 2025/12/1 |
610 |
634 |
610 |
624 |
+2.30% |
6,500 |
| 2025/11/28 |
607 |
610 |
605 |
610 |
+0.49% |
8,700 |
| 2025/11/27 |
604 |
609 |
603 |
607 |
+0.50% |
42,600 |
| 2025/11/26 |
609 |
609 |
598 |
604 |
-0.17% |
1,800 |
| 2025/11/25 |
602 |
609 |
602 |
605 |
+0.17% |
2,000 |
| 2025/11/21 |
597 |
617 |
591 |
604 |
-0.17% |
5,700 |
| 2025/11/20 |
606 |
611 |
602 |
605 |
-0.49% |
9,800 |
| 2025/11/19 |
625 |
625 |
608 |
608 |
-1.94% |
4,300 |
| 2025/11/18 |
630 |
634 |
620 |
620 |
-2.21% |
8,700 |
| 2025/11/17 |
616 |
635 |
616 |
634 |
-7.58% |
22,300 |
| 2025/11/14 |
689 |
690 |
686 |
686 |
-0.15% |
300 |
| 2025/11/13 |
687 |
687 |
684 |
687 |
+0.00% |
800 |
| 2025/11/12 |
688 |
688 |
678 |
687 |
+0.29% |
1,500 |
| 2025/11/11 |
676 |
688 |
676 |
685 |
+1.33% |
1,500 |
| 2025/11/10 |
681 |
681 |
676 |
676 |
-0.73% |
5,200 |
| 2025/11/7 |
687 |
687 |
680 |
681 |
-0.87% |
3,400 |
| 2025/11/6 |
692 |
698 |
687 |
687 |
-1.43% |
1,100 |
| 2025/11/5 |
700 |
700 |
685 |
697 |
-0.43% |
1,900 |
| 2025/11/4 |
700 |
700 |
690 |
700 |
+0.00% |
3,600 |
| 2025/10/31 |
707 |
707 |
700 |
700 |
-0.43% |
2,800 |
| 2025/10/30 |
704 |
704 |
703 |
703 |
-0.28% |
400 |
| 2025/10/29 |
707 |
707 |
705 |
705 |
-0.28% |
1,100 |
| 2025/10/28 |
710 |
710 |
707 |
707 |
-1.67% |
300 |
| 2025/10/27 |
725 |
725 |
711 |
719 |
-0.55% |
400 |
| 2025/10/24 |
720 |
723 |
710 |
723 |
+0.42% |
300 |
| 2025/10/23 |
706 |
720 |
706 |
720 |
+0.28% |
1,800 |
| 2025/10/22 |
705 |
718 |
705 |
718 |
+1.41% |
3,300 |
| 2025/10/21 |
712 |
712 |
707 |
708 |
-0.28% |
1,500 |
| 2025/10/20 |
716 |
716 |
710 |
710 |
+0.00% |
600 |
| 2025/10/17 |
720 |
720 |
710 |
710 |
-0.42% |
700 |
| 2025/10/16 |
714 |
715 |
713 |
713 |
+0.00% |
2,100 |
| 2025/10/15 |
724 |
724 |
713 |
713 |
-0.42% |
900 |
| 2025/10/14 |
730 |
730 |
716 |
716 |
-2.19% |
4,900 |
| 2025/10/10 |
746 |
746 |
730 |
732 |
-1.61% |
2,300 |
| 2025/10/9 |
754 |
754 |
744 |
744 |
-1.85% |
5,100 |
| 2025/10/8 |
758 |
758 |
756 |
758 |
-0.26% |
900 |
| 2025/10/7 |
767 |
773 |
760 |
760 |
+0.00% |
2,800 |
| 2025/10/6 |
765 |
765 |
759 |
760 |
+0.26% |
900 |
| 2025/10/3 |
759 |
770 |
758 |
758 |
+0.13% |
300 |
| 2025/10/2 |
768 |
768 |
755 |
757 |
-1.69% |
700 |
| 2025/10/1 |
777 |
777 |
767 |
770 |
-1.28% |
1,300 |
| 2025/9/30 |
790 |
790 |
780 |
780 |
-0.38% |
900 |
| 2025/9/29 |
784 |
784 |
783 |
783 |
-0.89% |
600 |
| 2025/9/26 |
785 |
790 |
781 |
790 |
+0.64% |
300 |
| 2025/9/25 |
786 |
786 |
785 |
785 |
+0.38% |
1,100 |
| 2025/9/24 |
779 |
786 |
779 |
782 |
+0.39% |
4,900 |
| 2025/9/22 |
782 |
782 |
775 |
779 |
+0.26% |
1,200 |
| 2025/9/19 |
774 |
777 |
774 |
777 |
+0.26% |
900 |
| 2025/9/18 |
783 |
783 |
775 |
775 |
-1.15% |
600 |
| 2025/9/17 |
784 |
784 |
784 |
784 |
+0.26% |
700 |
| 2025/9/16 |
784 |
784 |
777 |
782 |
+0.51% |
2,100 |
| 2025/9/12 |
780 |
780 |
778 |
778 |
-0.77% |
1,300 |
| 2025/9/11 |
784 |
785 |
782 |
784 |
-1.01% |
1,500 |
| 2025/9/10 |
795 |
795 |
792 |
792 |
+0.89% |
400 |
| 2025/9/9 |
790 |
795 |
785 |
785 |
-0.63% |
1,700 |
| 2025/9/8 |
805 |
805 |
790 |
790 |
-1.50% |
1,500 |
| 2025/9/5 |
802 |
802 |
801 |
802 |
+0.00% |
400 |
| 2025/9/4 |
792 |
802 |
792 |
802 |
+0.50% |
200 |
| 2025/9/3 |
818 |
820 |
798 |
798 |
-2.44% |
1,100 |
| 2025/9/2 |
791 |
818 |
788 |
818 |
+5.28% |
600 |
| 2025/9/1 |
786 |
786 |
777 |
777 |
-1.15% |
2,000 |
| 2025/8/29 |
786 |
786 |
786 |
786 |
+0.00% |
400 |
| 2025/8/28 |
785 |
786 |
785 |
786 |
-0.51% |
300 |
| 2025/8/27 |
786 |
790 |
786 |
790 |
+0.51% |
600 |
| 2025/8/26 |
801 |
801 |
781 |
786 |
-1.87% |
1,800 |
| 2025/8/25 |
800 |
815 |
798 |
801 |
+0.25% |
700 |
| 2025/8/22 |
796 |
800 |
796 |
799 |
-0.12% |
3,000 |
| 2025/8/21 |
808 |
808 |
800 |
800 |
-0.74% |
1,900 |
| 2025/8/20 |
815 |
815 |
805 |
806 |
-0.49% |
1,200 |
| 2025/8/19 |
806 |
810 |
805 |
810 |
-0.49% |
1,300 |
| 2025/8/18 |
812 |
814 |
810 |
814 |
+0.49% |
2,200 |
| 2025/8/15 |
800 |
810 |
780 |
810 |
+0.87% |
5,100 |
| 2025/8/14 |
801 |
809 |
801 |
803 |
-0.62% |
800 |
| 2025/8/13 |
819 |
819 |
808 |
808 |
-0.49% |
1,100 |
| 2025/8/12 |
812 |
819 |
812 |
812 |
+0.00% |
2,200 |
| 2025/8/8 |
819 |
820 |
812 |
812 |
-1.46% |
1,400 |
| 2025/8/7 |
807 |
824 |
807 |
824 |
+0.86% |
2,100 |
| 2025/8/6 |
818 |
818 |
805 |
817 |
-0.12% |
700 |
| 2025/8/5 |
819 |
831 |
815 |
818 |
+1.11% |
2,100 |
| 2025/8/4 |
809 |
812 |
809 |
809 |
-1.82% |
800 |
| 2025/8/1 |
825 |
825 |
824 |
824 |
-0.60% |
400 |
| 2025/7/31 |
827 |
837 |
819 |
829 |
-0.24% |
5,600 |
| 2025/7/30 |
818 |
831 |
804 |
831 |
+1.59% |
3,000 |
| 2025/7/29 |
806 |
818 |
806 |
818 |
-0.24% |
1,000 |
| 2025/7/28 |
795 |
820 |
795 |
820 |
+3.14% |
3,200 |
| 2025/7/25 |
800 |
809 |
794 |
795 |
+0.00% |
1,300 |
| 2025/7/24 |
793 |
796 |
793 |
795 |
+0.00% |
300 |
| 2025/7/23 |
800 |
822 |
795 |
795 |
-0.62% |
2,000 |
| 2025/7/22 |
800 |
800 |
800 |
800 |
+0.25% |
200 |
| 2025/7/18 |
808 |
808 |
798 |
798 |
-1.48% |
700 |
| 2025/7/17 |
812 |
812 |
810 |
810 |
-0.25% |
200 |
| 2025/7/16 |
817 |
823 |
812 |
812 |
-4.13% |
2,800 |
| 2025/7/15 |
858 |
858 |
828 |
847 |
-1.97% |
11,200 |
| 2025/7/14 |
779 |
894 |
774 |
864 |
+11.63% |
71,800 |
| 2025/7/11 |
774 |
777 |
773 |
774 |
+0.00% |
1,500 |
| 2025/7/10 |
780 |
789 |
774 |
774 |
-2.27% |
400 |
| 2025/7/8 |
793 |
793 |
784 |
792 |
-0.13% |
1,000 |
| 2025/7/7 |
752 |
793 |
751 |
793 |
+4.76% |
2,900 |
| 2025/7/4 |
756 |
770 |
756 |
757 |
-1.17% |
1,000 |
| 2025/7/3 |
762 |
777 |
753 |
766 |
+0.13% |
1,600 |
| 2025/7/2 |
769 |
769 |
765 |
765 |
-1.29% |
1,400 |
| 2025/7/1 |
778 |
790 |
775 |
775 |
-1.27% |
700 |
| 2025/6/30 |
770 |
785 |
770 |
785 |
+1.95% |
1,200 |
| 2025/6/27 |
774 |
777 |
770 |
770 |
-0.52% |
1,900 |
| 2025/6/26 |
782 |
782 |
770 |
774 |
-1.15% |
2,500 |
| 2025/6/25 |
787 |
787 |
783 |
783 |
+0.77% |
300 |
|