| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
796 |
888 |
768 |
875 |
+12.04% |
88,900 |
| 2025/12/22 |
804 |
808 |
752 |
781 |
-4.64% |
84,100 |
| 2025/12/19 |
760 |
887 |
760 |
819 |
+9.93% |
211,300 |
| 2025/12/18 |
747 |
747 |
735 |
745 |
+0.27% |
2,800 |
| 2025/12/17 |
748 |
748 |
736 |
743 |
+0.68% |
900 |
| 2025/12/16 |
744 |
748 |
728 |
738 |
-0.27% |
6,500 |
| 2025/12/15 |
741 |
750 |
730 |
740 |
+1.23% |
5,800 |
| 2025/12/12 |
746 |
746 |
725 |
731 |
-0.41% |
19,900 |
| 2025/12/11 |
729 |
734 |
725 |
734 |
-0.27% |
5,100 |
| 2025/12/10 |
718 |
749 |
718 |
736 |
+2.51% |
11,400 |
| 2025/12/9 |
722 |
729 |
718 |
718 |
-0.28% |
3,100 |
| 2025/12/8 |
723 |
729 |
714 |
720 |
-0.55% |
6,100 |
| 2025/12/5 |
725 |
732 |
724 |
724 |
-1.90% |
2,600 |
| 2025/12/4 |
732 |
742 |
730 |
738 |
+0.68% |
1,900 |
| 2025/12/3 |
754 |
754 |
730 |
733 |
-1.61% |
5,500 |
| 2025/12/2 |
769 |
769 |
740 |
745 |
-4.97% |
4,900 |
| 2025/12/1 |
795 |
795 |
772 |
784 |
-1.01% |
2,500 |
| 2025/11/28 |
792 |
793 |
778 |
792 |
+0.25% |
7,200 |
| 2025/11/27 |
764 |
800 |
764 |
790 |
+4.36% |
7,700 |
| 2025/11/26 |
745 |
758 |
738 |
757 |
+1.47% |
5,100 |
| 2025/11/25 |
739 |
746 |
730 |
746 |
+3.04% |
2,500 |
| 2025/11/21 |
720 |
732 |
719 |
724 |
+0.00% |
3,600 |
| 2025/11/20 |
726 |
741 |
720 |
724 |
+0.56% |
4,700 |
| 2025/11/19 |
723 |
728 |
720 |
720 |
-0.14% |
4,100 |
| 2025/11/18 |
721 |
723 |
721 |
721 |
+0.00% |
2,400 |
| 2025/11/17 |
718 |
727 |
718 |
721 |
+0.42% |
2,600 |
| 2025/11/14 |
725 |
741 |
714 |
718 |
-2.31% |
6,200 |
| 2025/11/13 |
737 |
744 |
735 |
735 |
-1.08% |
1,900 |
| 2025/11/12 |
720 |
752 |
720 |
743 |
+3.19% |
5,400 |
| 2025/11/11 |
720 |
731 |
720 |
720 |
+0.00% |
7,200 |
| 2025/11/10 |
730 |
732 |
720 |
720 |
-1.37% |
4,000 |
| 2025/11/7 |
715 |
732 |
715 |
730 |
+2.10% |
4,200 |
| 2025/11/6 |
717 |
726 |
713 |
715 |
-0.42% |
5,100 |
| 2025/11/5 |
734 |
737 |
718 |
718 |
-3.49% |
15,800 |
| 2025/11/4 |
734 |
756 |
733 |
744 |
-0.13% |
11,100 |
| 2025/10/31 |
735 |
751 |
730 |
745 |
+0.95% |
5,700 |
| 2025/10/30 |
752 |
767 |
738 |
738 |
-1.86% |
3,700 |
| 2025/10/29 |
769 |
778 |
744 |
752 |
-2.21% |
20,000 |
| 2025/10/28 |
775 |
778 |
765 |
769 |
-1.28% |
5,200 |
| 2025/10/27 |
772 |
781 |
765 |
779 |
+2.10% |
14,700 |
| 2025/10/24 |
799 |
799 |
763 |
763 |
-3.54% |
18,300 |
| 2025/10/23 |
790 |
798 |
785 |
791 |
-0.50% |
7,000 |
| 2025/10/22 |
801 |
808 |
788 |
795 |
+1.15% |
11,900 |
| 2025/10/21 |
779 |
809 |
779 |
786 |
+0.90% |
14,600 |
| 2025/10/20 |
780 |
802 |
779 |
779 |
-0.13% |
9,900 |
| 2025/10/17 |
792 |
810 |
780 |
780 |
-1.27% |
20,900 |
| 2025/10/16 |
805 |
807 |
787 |
790 |
-1.99% |
17,400 |
| 2025/10/15 |
800 |
817 |
800 |
806 |
+0.12% |
11,600 |
| 2025/10/14 |
821 |
834 |
803 |
805 |
-4.17% |
22,700 |
| 2025/10/10 |
858 |
863 |
820 |
840 |
-3.45% |
44,100 |
| 2025/10/9 |
854 |
870 |
850 |
870 |
+1.05% |
25,600 |
| 2025/10/8 |
869 |
879 |
857 |
861 |
-2.05% |
27,200 |
| 2025/10/7 |
891 |
904 |
870 |
879 |
-2.33% |
65,100 |
| 2025/10/6 |
969 |
978 |
873 |
900 |
-8.54% |
255,300 |
| 2025/10/3 |
827 |
984 |
826 |
984 |
+17.99% |
42,400 |
| 2025/10/2 |
851 |
855 |
825 |
834 |
-2.00% |
29,400 |
| 2025/10/1 |
866 |
866 |
836 |
851 |
-1.39% |
26,100 |
| 2025/9/30 |
883 |
883 |
852 |
863 |
-1.82% |
21,900 |
| 2025/9/29 |
916 |
916 |
879 |
879 |
-5.59% |
30,400 |
| 2025/9/26 |
922 |
948 |
922 |
931 |
-0.64% |
15,300 |
| 2025/9/25 |
1,000 |
1,000 |
902 |
937 |
-9.99% |
103,600 |
| 2025/9/24 |
1,042 |
1,074 |
1,030 |
1,041 |
-0.10% |
29,500 |
| 2025/9/22 |
1,023 |
1,042 |
1,018 |
1,042 |
+0.97% |
14,100 |
| 2025/9/19 |
1,030 |
1,037 |
993 |
1,032 |
+0.88% |
25,500 |
| 2025/9/18 |
1,031 |
1,040 |
1,010 |
1,023 |
+0.00% |
18,900 |
| 2025/9/17 |
1,045 |
1,045 |
1,007 |
1,023 |
-2.85% |
42,200 |
| 2025/9/16 |
1,221 |
1,223 |
1,050 |
1,053 |
-15.83% |
166,800 |
| 2025/9/12 |
1,185 |
1,293 |
1,180 |
1,251 |
+5.30% |
57,300 |
| 2025/9/11 |
1,245 |
1,245 |
1,182 |
1,188 |
-4.58% |
24,500 |
| 2025/9/10 |
1,245 |
1,245 |
1,220 |
1,245 |
+0.32% |
3,300 |
| 2025/9/9 |
1,270 |
1,270 |
1,217 |
1,241 |
-0.56% |
15,200 |
| 2025/9/8 |
1,271 |
1,274 |
1,245 |
1,248 |
+0.56% |
11,300 |
| 2025/9/5 |
1,242 |
1,264 |
1,235 |
1,241 |
-1.04% |
12,400 |
| 2025/9/4 |
1,230 |
1,254 |
1,219 |
1,254 |
+2.37% |
7,900 |
| 2025/9/3 |
1,203 |
1,258 |
1,203 |
1,225 |
+0.41% |
14,200 |
| 2025/9/2 |
1,245 |
1,245 |
1,220 |
1,220 |
-1.21% |
15,600 |
| 2025/9/1 |
1,258 |
1,258 |
1,200 |
1,235 |
-2.37% |
41,200 |
| 2025/8/29 |
1,291 |
1,293 |
1,244 |
1,265 |
-1.86% |
43,500 |
| 2025/8/28 |
1,320 |
1,320 |
1,285 |
1,289 |
-2.35% |
7,100 |
| 2025/8/27 |
1,367 |
1,367 |
1,280 |
1,320 |
-3.44% |
40,800 |
| 2025/8/26 |
1,392 |
1,392 |
1,351 |
1,367 |
-1.30% |
11,900 |
| 2025/8/25 |
1,357 |
1,385 |
1,347 |
1,385 |
+1.84% |
16,800 |
| 2025/8/22 |
1,298 |
1,365 |
1,296 |
1,360 |
+4.86% |
29,700 |
| 2025/8/21 |
1,306 |
1,320 |
1,287 |
1,297 |
-0.69% |
9,000 |
| 2025/8/20 |
1,330 |
1,330 |
1,290 |
1,306 |
-2.10% |
16,000 |
| 2025/8/19 |
1,326 |
1,339 |
1,320 |
1,334 |
+0.15% |
7,800 |
| 2025/8/18 |
1,323 |
1,340 |
1,307 |
1,332 |
+1.99% |
17,500 |
| 2025/8/15 |
1,329 |
1,331 |
1,290 |
1,306 |
-2.03% |
16,300 |
| 2025/8/14 |
1,325 |
1,340 |
1,305 |
1,333 |
+2.54% |
25,000 |
| 2025/8/13 |
1,302 |
1,325 |
1,285 |
1,300 |
+0.54% |
33,200 |
| 2025/8/12 |
1,270 |
1,310 |
1,262 |
1,293 |
+1.33% |
19,900 |
| 2025/8/8 |
1,307 |
1,318 |
1,251 |
1,276 |
-1.85% |
40,100 |
| 2025/8/7 |
1,290 |
1,312 |
1,282 |
1,300 |
+1.17% |
22,900 |
| 2025/8/6 |
1,266 |
1,290 |
1,251 |
1,285 |
+2.80% |
19,400 |
| 2025/8/5 |
1,237 |
1,250 |
1,220 |
1,250 |
+2.71% |
8,600 |
| 2025/8/4 |
1,213 |
1,248 |
1,206 |
1,217 |
-0.98% |
10,200 |
| 2025/8/1 |
1,236 |
1,248 |
1,227 |
1,229 |
-1.05% |
14,800 |
| 2025/7/31 |
1,234 |
1,256 |
1,230 |
1,242 |
+0.16% |
11,700 |
| 2025/7/30 |
1,195 |
1,249 |
1,195 |
1,240 |
+1.47% |
15,200 |
| 2025/7/29 |
1,222 |
1,256 |
1,214 |
1,222 |
-1.29% |
16,800 |
| 2025/7/28 |
1,209 |
1,243 |
1,209 |
1,238 |
+0.41% |
21,100 |
| 2025/7/25 |
1,184 |
1,235 |
1,184 |
1,233 |
+2.41% |
25,200 |
| 2025/7/24 |
1,200 |
1,208 |
1,191 |
1,204 |
+0.58% |
7,800 |
| 2025/7/23 |
1,210 |
1,235 |
1,190 |
1,197 |
-0.99% |
36,600 |
| 2025/7/22 |
1,192 |
1,231 |
1,179 |
1,209 |
+1.17% |
26,400 |
| 2025/7/18 |
1,231 |
1,234 |
1,194 |
1,195 |
-3.32% |
27,800 |
| 2025/7/17 |
1,201 |
1,243 |
1,200 |
1,236 |
+3.69% |
29,900 |
| 2025/7/16 |
1,218 |
1,231 |
1,187 |
1,192 |
-0.50% |
30,400 |
| 2025/7/15 |
1,200 |
1,276 |
1,173 |
1,198 |
+3.81% |
241,800 |
| 2025/7/14 |
1,148 |
1,188 |
1,144 |
1,154 |
-2.12% |
64,100 |
| 2025/7/11 |
1,173 |
1,244 |
1,142 |
1,179 |
-0.51% |
136,300 |
| 2025/7/10 |
1,178 |
1,210 |
1,156 |
1,185 |
+0.85% |
86,000 |
| 2025/7/9 |
1,165 |
1,224 |
1,141 |
1,175 |
-1.26% |
185,800 |
| 2025/7/8 |
1,415 |
1,415 |
1,190 |
1,190 |
+6.73% |
1,469,000 |
| 2025/7/7 |
1,115 |
1,115 |
1,115 |
1,115 |
+15.54% |
12,100 |
| 2025/7/4 |
950 |
965 |
935 |
965 |
+1.79% |
7,200 |
| 2025/7/3 |
940 |
948 |
923 |
948 |
-0.32% |
7,100 |
| 2025/7/2 |
951 |
965 |
931 |
951 |
-1.55% |
8,700 |
| 2025/7/1 |
978 |
984 |
951 |
966 |
-1.93% |
9,800 |
| 2025/6/30 |
982 |
1,050 |
976 |
985 |
+1.86% |
11,900 |
| 2025/6/27 |
967 |
980 |
956 |
967 |
+1.36% |
11,600 |
| 2025/6/26 |
953 |
964 |
947 |
954 |
+0.95% |
4,000 |
| 2025/6/25 |
980 |
980 |
929 |
945 |
-2.07% |
10,700 |
|