| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
638 |
672 |
632 |
670 |
+6.69% |
1,347,100 |
| 2025/12/24 |
616 |
643 |
616 |
628 |
+1.45% |
1,015,300 |
| 2025/12/23 |
610 |
621 |
609 |
619 |
+1.48% |
469,300 |
| 2025/12/22 |
626 |
635 |
597 |
610 |
-1.61% |
1,085,000 |
| 2025/12/19 |
600 |
625 |
599 |
620 |
+3.16% |
781,800 |
| 2025/12/18 |
597 |
608 |
593 |
601 |
-0.99% |
660,500 |
| 2025/12/17 |
615 |
616 |
602 |
607 |
-2.10% |
570,800 |
| 2025/12/16 |
615 |
633 |
615 |
620 |
-0.80% |
704,900 |
| 2025/12/15 |
585 |
627 |
583 |
625 |
+5.04% |
1,079,900 |
| 2025/12/12 |
591 |
601 |
587 |
595 |
-0.67% |
918,600 |
| 2025/12/11 |
614 |
617 |
591 |
599 |
-3.07% |
1,769,800 |
| 2025/12/10 |
620 |
629 |
614 |
618 |
-1.28% |
783,200 |
| 2025/12/9 |
649 |
649 |
621 |
626 |
-3.69% |
1,076,000 |
| 2025/12/8 |
628 |
655 |
603 |
650 |
+3.67% |
1,760,200 |
| 2025/12/5 |
688 |
705 |
596 |
627 |
-8.33% |
3,803,200 |
| 2025/12/4 |
709 |
710 |
678 |
684 |
-4.20% |
1,959,200 |
| 2025/12/3 |
695 |
721 |
694 |
714 |
+2.73% |
925,700 |
| 2025/12/2 |
712 |
721 |
694 |
695 |
-2.52% |
822,800 |
| 2025/12/1 |
738 |
742 |
711 |
713 |
-1.38% |
797,200 |
| 2025/11/28 |
740 |
742 |
718 |
723 |
-2.69% |
1,041,800 |
| 2025/11/27 |
702 |
743 |
700 |
743 |
+6.60% |
1,823,100 |
| 2025/11/26 |
680 |
700 |
664 |
697 |
+2.50% |
1,330,500 |
| 2025/11/25 |
693 |
700 |
673 |
680 |
-0.29% |
861,500 |
| 2025/11/21 |
647 |
688 |
642 |
682 |
+1.79% |
1,231,100 |
| 2025/11/20 |
704 |
712 |
662 |
670 |
-2.05% |
1,483,300 |
| 2025/11/19 |
684 |
696 |
659 |
684 |
+0.59% |
1,652,600 |
| 2025/11/18 |
706 |
711 |
677 |
680 |
-5.29% |
1,448,300 |
| 2025/11/17 |
685 |
724 |
675 |
718 |
+5.43% |
1,859,600 |
| 2025/11/14 |
714 |
716 |
678 |
681 |
-6.58% |
3,030,100 |
| 2025/11/13 |
758 |
780 |
691 |
729 |
-1.88% |
4,978,200 |
| 2025/11/12 |
725 |
743 |
712 |
743 |
+15.55% |
3,445,100 |
| 2025/11/11 |
668 |
669 |
643 |
643 |
-3.74% |
2,204,400 |
| 2025/11/10 |
647 |
670 |
644 |
668 |
+4.70% |
1,515,500 |
| 2025/11/7 |
646 |
654 |
627 |
638 |
-3.19% |
1,056,100 |
| 2025/11/6 |
670 |
681 |
655 |
659 |
+1.38% |
1,154,200 |
| 2025/11/5 |
648 |
652 |
621 |
650 |
-2.40% |
1,901,100 |
| 2025/11/4 |
675 |
675 |
646 |
666 |
-0.60% |
1,769,700 |
| 2025/10/31 |
627 |
685 |
626 |
670 |
+7.89% |
3,706,100 |
| 2025/10/30 |
608 |
624 |
602 |
621 |
+1.80% |
893,700 |
| 2025/10/29 |
632 |
634 |
607 |
610 |
-3.48% |
1,298,300 |
| 2025/10/28 |
632 |
640 |
622 |
632 |
+0.80% |
1,058,500 |
| 2025/10/27 |
612 |
629 |
612 |
627 |
+2.79% |
999,600 |
| 2025/10/24 |
600 |
614 |
600 |
610 |
+0.33% |
831,500 |
| 2025/10/23 |
610 |
616 |
595 |
608 |
-1.30% |
985,200 |
| 2025/10/22 |
623 |
623 |
608 |
616 |
-0.16% |
760,900 |
| 2025/10/21 |
623 |
630 |
609 |
617 |
+0.00% |
1,175,000 |
| 2025/10/20 |
602 |
625 |
592 |
617 |
+3.35% |
1,394,600 |
| 2025/10/17 |
599 |
605 |
588 |
597 |
-1.32% |
996,900 |
| 2025/10/16 |
608 |
617 |
599 |
605 |
+1.34% |
1,314,100 |
| 2025/10/15 |
576 |
604 |
567 |
597 |
+3.29% |
1,115,200 |
| 2025/10/14 |
599 |
606 |
566 |
578 |
-5.71% |
2,810,100 |
| 2025/10/10 |
617 |
624 |
609 |
613 |
-0.65% |
1,415,700 |
| 2025/10/9 |
626 |
629 |
608 |
617 |
-1.28% |
1,404,200 |
| 2025/10/8 |
620 |
633 |
611 |
625 |
+4.17% |
1,810,700 |
| 2025/10/7 |
586 |
608 |
584 |
600 |
+3.81% |
2,139,000 |
| 2025/10/6 |
585 |
585 |
564 |
578 |
+1.94% |
1,400,000 |
| 2025/10/3 |
544 |
570 |
544 |
567 |
+4.23% |
1,222,600 |
| 2025/10/2 |
548 |
565 |
540 |
544 |
+0.37% |
1,238,100 |
| 2025/10/1 |
578 |
578 |
542 |
542 |
-5.57% |
1,673,100 |
| 2025/9/30 |
551 |
574 |
547 |
574 |
+6.10% |
1,269,000 |
| 2025/9/29 |
547 |
552 |
538 |
541 |
-1.81% |
549,500 |
| 2025/9/26 |
546 |
560 |
545 |
551 |
+1.66% |
919,000 |
| 2025/9/25 |
539 |
548 |
533 |
542 |
+0.18% |
662,000 |
| 2025/9/24 |
566 |
566 |
540 |
541 |
-4.25% |
1,253,200 |
| 2025/9/22 |
575 |
577 |
560 |
565 |
+0.00% |
1,267,100 |
| 2025/9/19 |
561 |
582 |
544 |
565 |
+1.25% |
3,216,800 |
| 2025/9/18 |
519 |
559 |
519 |
558 |
+8.35% |
3,126,700 |
| 2025/9/17 |
520 |
520 |
504 |
515 |
-0.77% |
879,600 |
| 2025/9/16 |
536 |
536 |
518 |
519 |
-2.44% |
1,386,300 |
| 2025/9/12 |
546 |
546 |
526 |
532 |
-1.30% |
1,362,200 |
| 2025/9/11 |
534 |
544 |
532 |
539 |
+0.19% |
1,031,900 |
| 2025/9/10 |
542 |
547 |
532 |
538 |
+0.56% |
1,035,200 |
| 2025/9/9 |
525 |
547 |
522 |
535 |
+3.68% |
3,010,100 |
| 2025/9/8 |
515 |
523 |
508 |
516 |
+0.78% |
864,600 |
| 2025/9/5 |
511 |
514 |
506 |
512 |
+0.99% |
621,700 |
| 2025/9/4 |
498 |
509 |
496 |
507 |
+1.81% |
884,700 |
| 2025/9/3 |
520 |
520 |
494 |
498 |
-3.86% |
1,126,900 |
| 2025/9/2 |
518 |
524 |
507 |
518 |
-1.33% |
1,221,200 |
| 2025/9/1 |
508 |
527 |
507 |
525 |
+2.74% |
1,628,100 |
| 2025/8/29 |
495 |
515 |
495 |
511 |
+2.82% |
1,378,900 |
| 2025/8/28 |
485 |
503 |
484 |
497 |
+1.84% |
848,600 |
| 2025/8/27 |
490 |
494 |
483 |
488 |
-1.01% |
1,144,700 |
| 2025/8/26 |
510 |
512 |
493 |
493 |
-4.27% |
1,321,900 |
| 2025/8/25 |
512 |
518 |
507 |
515 |
+2.39% |
1,375,200 |
| 2025/8/22 |
509 |
517 |
503 |
503 |
-0.98% |
1,264,400 |
| 2025/8/21 |
515 |
518 |
506 |
508 |
-2.50% |
1,529,000 |
| 2025/8/20 |
527 |
528 |
513 |
521 |
-1.70% |
1,444,000 |
| 2025/8/19 |
522 |
530 |
506 |
530 |
+0.38% |
2,284,800 |
| 2025/8/18 |
505 |
530 |
502 |
528 |
+7.76% |
3,049,300 |
| 2025/8/15 |
518 |
521 |
488 |
490 |
-6.67% |
3,101,900 |
| 2025/8/14 |
535 |
574 |
521 |
525 |
+0.00% |
7,110,100 |
| 2025/8/13 |
500 |
525 |
500 |
525 |
+17.98% |
3,804,000 |
| 2025/8/12 |
460 |
466 |
442 |
445 |
-1.77% |
2,600,900 |
| 2025/8/8 |
452 |
457 |
449 |
453 |
+0.44% |
980,900 |
| 2025/8/7 |
448 |
456 |
447 |
451 |
+1.35% |
1,015,300 |
| 2025/8/6 |
450 |
452 |
442 |
445 |
-0.89% |
837,900 |
| 2025/8/5 |
454 |
457 |
446 |
449 |
+0.67% |
667,900 |
| 2025/8/4 |
442 |
450 |
442 |
446 |
-0.89% |
767,500 |
| 2025/8/1 |
440 |
450 |
437 |
450 |
+1.58% |
678,000 |
| 2025/7/31 |
438 |
444 |
433 |
443 |
+3.75% |
628,700 |
| 2025/7/30 |
432 |
433 |
424 |
427 |
-1.16% |
656,600 |
| 2025/7/29 |
436 |
437 |
431 |
432 |
-0.92% |
396,100 |
| 2025/7/28 |
450 |
454 |
436 |
436 |
-3.75% |
1,230,500 |
| 2025/7/25 |
446 |
455 |
442 |
453 |
+1.12% |
1,322,100 |
| 2025/7/24 |
457 |
457 |
442 |
448 |
-0.22% |
1,292,900 |
| 2025/7/23 |
441 |
451 |
433 |
449 |
+1.13% |
1,072,000 |
| 2025/7/22 |
440 |
450 |
435 |
444 |
+2.54% |
1,051,100 |
| 2025/7/18 |
449 |
449 |
431 |
433 |
-2.04% |
1,168,600 |
| 2025/7/17 |
435 |
448 |
433 |
442 |
+2.79% |
1,336,900 |
| 2025/7/16 |
421 |
433 |
419 |
430 |
+2.14% |
1,047,900 |
| 2025/7/15 |
421 |
428 |
415 |
421 |
-0.47% |
829,400 |
| 2025/7/14 |
429 |
438 |
416 |
423 |
-1.40% |
1,609,300 |
| 2025/7/11 |
424 |
438 |
418 |
429 |
+2.63% |
1,632,800 |
| 2025/7/10 |
422 |
427 |
412 |
418 |
+1.46% |
1,265,200 |
| 2025/7/9 |
405 |
414 |
404 |
412 |
+1.73% |
857,500 |
| 2025/7/8 |
397 |
406 |
394 |
405 |
+3.05% |
865,700 |
| 2025/7/7 |
391 |
404 |
391 |
393 |
+0.00% |
881,700 |
| 2025/7/4 |
400 |
402 |
388 |
393 |
-0.76% |
1,111,600 |
| 2025/7/3 |
404 |
406 |
395 |
396 |
-0.25% |
734,100 |
| 2025/7/2 |
401 |
407 |
396 |
397 |
-2.70% |
1,321,200 |
| 2025/7/1 |
422 |
426 |
406 |
408 |
-4.23% |
1,578,200 |
| 2025/6/30 |
424 |
433 |
421 |
426 |
+1.43% |
1,613,300 |
| 2025/6/27 |
439 |
444 |
415 |
420 |
-4.55% |
2,518,700 |
|