| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
322 |
334 |
314 |
322 |
+2.55% |
49,900 |
| 2025/12/23 |
308 |
331 |
308 |
314 |
+2.28% |
50,400 |
| 2025/12/22 |
308 |
313 |
307 |
307 |
+0.66% |
20,000 |
| 2025/12/19 |
308 |
311 |
305 |
305 |
+0.00% |
17,600 |
| 2025/12/18 |
297 |
313 |
297 |
305 |
+0.00% |
31,700 |
| 2025/12/17 |
311 |
312 |
303 |
305 |
-2.56% |
22,800 |
| 2025/12/16 |
319 |
319 |
302 |
313 |
-1.88% |
52,100 |
| 2025/12/15 |
330 |
330 |
315 |
319 |
-1.85% |
35,200 |
| 2025/12/12 |
316 |
328 |
309 |
325 |
+3.50% |
40,200 |
| 2025/12/11 |
302 |
348 |
302 |
314 |
+4.67% |
255,600 |
| 2025/12/10 |
302 |
302 |
297 |
300 |
+0.33% |
11,200 |
| 2025/12/9 |
300 |
301 |
294 |
299 |
+0.00% |
11,300 |
| 2025/12/8 |
296 |
299 |
294 |
299 |
+3.46% |
14,500 |
| 2025/12/5 |
293 |
294 |
287 |
289 |
-1.03% |
19,000 |
| 2025/12/4 |
296 |
299 |
288 |
292 |
-1.35% |
25,700 |
| 2025/12/3 |
312 |
312 |
293 |
296 |
-3.58% |
28,800 |
| 2025/12/2 |
292 |
310 |
286 |
307 |
+5.14% |
46,000 |
| 2025/12/1 |
295 |
297 |
282 |
292 |
-0.68% |
84,700 |
| 2025/11/28 |
292 |
355 |
292 |
294 |
+0.68% |
766,100 |
| 2025/11/27 |
293 |
294 |
291 |
292 |
+0.34% |
8,000 |
| 2025/11/26 |
293 |
293 |
287 |
291 |
+1.39% |
18,000 |
| 2025/11/25 |
294 |
294 |
285 |
287 |
+2.87% |
14,200 |
| 2025/11/21 |
283 |
295 |
278 |
279 |
-2.11% |
35,300 |
| 2025/11/20 |
287 |
287 |
281 |
285 |
+1.06% |
7,600 |
| 2025/11/19 |
280 |
283 |
280 |
282 |
+0.71% |
5,200 |
| 2025/11/18 |
285 |
288 |
275 |
280 |
-1.41% |
19,600 |
| 2025/11/17 |
285 |
289 |
282 |
284 |
+0.35% |
16,300 |
| 2025/11/14 |
285 |
288 |
283 |
283 |
-0.70% |
17,400 |
| 2025/11/13 |
289 |
289 |
285 |
285 |
-1.38% |
5,300 |
| 2025/11/12 |
278 |
289 |
277 |
289 |
+3.96% |
20,500 |
| 2025/11/11 |
281 |
283 |
277 |
278 |
-1.07% |
14,000 |
| 2025/11/10 |
277 |
281 |
272 |
281 |
+2.18% |
17,700 |
| 2025/11/7 |
269 |
276 |
266 |
275 |
+2.23% |
34,200 |
| 2025/11/6 |
276 |
276 |
266 |
269 |
-1.82% |
41,800 |
| 2025/11/5 |
280 |
280 |
270 |
274 |
-0.36% |
24,700 |
| 2025/11/4 |
278 |
280 |
275 |
275 |
-2.83% |
28,700 |
| 2025/10/31 |
280 |
292 |
277 |
283 |
+0.71% |
27,800 |
| 2025/10/30 |
281 |
283 |
277 |
281 |
-0.71% |
13,900 |
| 2025/10/29 |
292 |
292 |
277 |
283 |
-2.41% |
44,300 |
| 2025/10/28 |
293 |
293 |
286 |
290 |
-1.02% |
39,100 |
| 2025/10/27 |
306 |
306 |
291 |
293 |
-4.25% |
96,000 |
| 2025/10/24 |
306 |
308 |
303 |
306 |
-0.97% |
10,600 |
| 2025/10/23 |
303 |
311 |
303 |
309 |
+1.64% |
6,800 |
| 2025/10/22 |
310 |
310 |
303 |
304 |
-1.30% |
9,500 |
| 2025/10/21 |
306 |
310 |
303 |
308 |
+2.33% |
9,300 |
| 2025/10/20 |
308 |
308 |
300 |
301 |
+0.33% |
7,600 |
| 2025/10/17 |
303 |
305 |
300 |
300 |
-1.96% |
8,100 |
| 2025/10/16 |
307 |
310 |
305 |
306 |
+1.32% |
4,600 |
| 2025/10/15 |
306 |
306 |
299 |
302 |
+1.34% |
5,800 |
| 2025/10/14 |
300 |
307 |
298 |
298 |
-2.30% |
29,000 |
| 2025/10/10 |
304 |
308 |
304 |
305 |
-1.29% |
4,300 |
| 2025/10/9 |
312 |
312 |
309 |
309 |
-0.32% |
8,300 |
| 2025/10/8 |
304 |
312 |
303 |
310 |
+1.97% |
14,000 |
| 2025/10/7 |
297 |
304 |
296 |
304 |
+2.70% |
10,100 |
| 2025/10/6 |
302 |
304 |
296 |
296 |
-0.67% |
17,500 |
| 2025/10/3 |
299 |
302 |
296 |
298 |
+1.71% |
6,100 |
| 2025/10/2 |
293 |
299 |
293 |
293 |
+0.00% |
10,700 |
| 2025/10/1 |
304 |
304 |
291 |
293 |
-2.66% |
28,100 |
| 2025/9/30 |
307 |
307 |
300 |
301 |
-1.95% |
9,300 |
| 2025/9/29 |
300 |
307 |
298 |
307 |
+2.33% |
27,100 |
| 2025/9/26 |
293 |
300 |
290 |
300 |
+2.39% |
35,100 |
| 2025/9/25 |
297 |
297 |
289 |
293 |
-1.68% |
35,000 |
| 2025/9/24 |
293 |
298 |
290 |
298 |
+3.47% |
19,100 |
| 2025/9/22 |
307 |
307 |
283 |
288 |
-4.95% |
115,600 |
| 2025/9/19 |
307 |
308 |
295 |
303 |
-0.98% |
30,000 |
| 2025/9/18 |
300 |
308 |
291 |
306 |
+0.33% |
45,800 |
| 2025/9/17 |
307 |
313 |
293 |
305 |
-0.65% |
45,300 |
| 2025/9/16 |
310 |
314 |
300 |
307 |
+1.66% |
27,000 |
| 2025/9/12 |
308 |
318 |
296 |
302 |
-2.58% |
40,400 |
| 2025/9/11 |
320 |
321 |
300 |
310 |
-1.59% |
45,300 |
| 2025/9/10 |
326 |
326 |
313 |
315 |
-3.37% |
23,400 |
| 2025/9/9 |
317 |
327 |
317 |
326 |
+2.84% |
9,600 |
| 2025/9/8 |
315 |
324 |
315 |
317 |
+0.63% |
12,400 |
| 2025/9/5 |
324 |
326 |
315 |
315 |
-3.37% |
23,800 |
| 2025/9/4 |
335 |
335 |
318 |
326 |
+4.82% |
18,700 |
| 2025/9/3 |
332 |
335 |
309 |
311 |
-6.33% |
52,400 |
| 2025/9/2 |
336 |
336 |
332 |
332 |
-1.48% |
10,800 |
| 2025/9/1 |
341 |
341 |
335 |
337 |
+0.60% |
12,800 |
| 2025/8/29 |
343 |
343 |
332 |
335 |
+0.00% |
6,900 |
| 2025/8/28 |
336 |
343 |
327 |
335 |
+0.00% |
44,400 |
| 2025/8/27 |
338 |
355 |
335 |
335 |
-0.59% |
38,400 |
| 2025/8/26 |
334 |
345 |
333 |
337 |
+0.90% |
37,000 |
| 2025/8/25 |
358 |
358 |
333 |
334 |
-3.19% |
65,100 |
| 2025/8/22 |
348 |
353 |
345 |
345 |
-1.15% |
12,600 |
| 2025/8/21 |
354 |
354 |
349 |
349 |
-0.85% |
6,400 |
| 2025/8/20 |
355 |
356 |
348 |
352 |
-0.56% |
17,300 |
| 2025/8/19 |
354 |
355 |
350 |
354 |
+2.31% |
11,700 |
| 2025/8/18 |
357 |
362 |
346 |
346 |
-3.08% |
24,500 |
| 2025/8/15 |
350 |
358 |
350 |
357 |
+1.13% |
10,400 |
| 2025/8/14 |
358 |
365 |
353 |
353 |
-0.56% |
21,400 |
| 2025/8/13 |
358 |
360 |
345 |
355 |
-0.84% |
22,000 |
| 2025/8/12 |
354 |
362 |
354 |
358 |
-0.56% |
16,700 |
| 2025/8/8 |
347 |
373 |
347 |
360 |
+1.41% |
26,700 |
| 2025/8/7 |
350 |
366 |
348 |
355 |
-1.39% |
32,900 |
| 2025/8/6 |
353 |
365 |
353 |
360 |
+1.98% |
21,800 |
| 2025/8/5 |
357 |
365 |
350 |
353 |
-1.67% |
17,900 |
| 2025/8/4 |
334 |
360 |
334 |
359 |
+0.28% |
35,400 |
| 2025/8/1 |
356 |
362 |
349 |
358 |
+0.00% |
22,000 |
| 2025/7/31 |
354 |
363 |
347 |
358 |
+3.47% |
34,800 |
| 2025/7/30 |
347 |
355 |
340 |
346 |
+2.06% |
31,800 |
| 2025/7/29 |
335 |
339 |
333 |
339 |
+0.89% |
12,200 |
| 2025/7/28 |
339 |
339 |
336 |
336 |
+0.90% |
3,200 |
| 2025/7/25 |
335 |
340 |
333 |
333 |
-1.19% |
7,600 |
| 2025/7/24 |
336 |
337 |
327 |
337 |
+0.30% |
20,500 |
| 2025/7/23 |
338 |
340 |
329 |
336 |
-0.59% |
29,700 |
| 2025/7/22 |
343 |
344 |
331 |
338 |
+0.30% |
15,100 |
| 2025/7/18 |
354 |
354 |
337 |
337 |
-4.80% |
24,400 |
| 2025/7/17 |
344 |
354 |
341 |
354 |
+4.12% |
18,600 |
| 2025/7/16 |
343 |
352 |
340 |
340 |
-1.45% |
34,900 |
| 2025/7/15 |
360 |
360 |
345 |
345 |
-4.70% |
34,800 |
| 2025/7/14 |
345 |
364 |
345 |
362 |
+4.32% |
39,600 |
| 2025/7/11 |
354 |
361 |
337 |
347 |
-1.98% |
87,600 |
| 2025/7/10 |
351 |
361 |
351 |
354 |
-1.12% |
23,800 |
| 2025/7/9 |
342 |
367 |
342 |
358 |
+4.68% |
105,900 |
| 2025/7/8 |
338 |
344 |
332 |
342 |
+1.18% |
41,700 |
| 2025/7/7 |
329 |
341 |
329 |
338 |
+4.32% |
49,600 |
| 2025/7/4 |
319 |
328 |
318 |
324 |
+1.89% |
31,800 |
| 2025/7/3 |
315 |
318 |
312 |
318 |
+1.27% |
20,500 |
| 2025/7/2 |
320 |
321 |
314 |
314 |
-3.09% |
26,900 |
| 2025/7/1 |
331 |
333 |
316 |
324 |
-2.41% |
52,800 |
| 2025/6/30 |
333 |
341 |
327 |
332 |
+0.30% |
74,600 |
| 2025/6/27 |
335 |
336 |
327 |
331 |
-0.30% |
19,400 |
| 2025/6/26 |
338 |
341 |
329 |
332 |
-1.19% |
41,600 |
|