| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
811 |
827 |
809 |
817 |
+1.24% |
142,000 |
| 2025/12/23 |
809 |
817 |
804 |
807 |
+0.88% |
144,700 |
| 2025/12/22 |
808 |
811 |
794 |
800 |
-0.37% |
188,200 |
| 2025/12/19 |
797 |
808 |
790 |
803 |
+1.26% |
95,700 |
| 2025/12/18 |
783 |
798 |
777 |
793 |
+0.76% |
101,000 |
| 2025/12/17 |
777 |
788 |
763 |
787 |
+1.68% |
188,500 |
| 2025/12/16 |
779 |
786 |
773 |
774 |
-1.40% |
157,100 |
| 2025/12/15 |
780 |
793 |
776 |
785 |
+0.26% |
107,700 |
| 2025/12/12 |
772 |
790 |
772 |
783 |
+0.51% |
169,100 |
| 2025/12/11 |
787 |
792 |
772 |
779 |
-1.39% |
165,200 |
| 2025/12/10 |
780 |
790 |
779 |
790 |
+0.77% |
121,500 |
| 2025/12/9 |
779 |
788 |
778 |
784 |
+0.64% |
119,800 |
| 2025/12/8 |
783 |
783 |
766 |
779 |
-1.14% |
312,700 |
| 2025/12/5 |
797 |
801 |
785 |
788 |
-1.25% |
187,700 |
| 2025/12/4 |
796 |
805 |
795 |
798 |
+0.63% |
114,500 |
| 2025/12/3 |
792 |
800 |
790 |
793 |
+0.00% |
127,300 |
| 2025/12/2 |
803 |
808 |
791 |
793 |
-1.00% |
191,300 |
| 2025/12/1 |
834 |
835 |
799 |
801 |
-2.67% |
161,800 |
| 2025/11/28 |
819 |
829 |
811 |
823 |
+1.73% |
152,700 |
| 2025/11/27 |
818 |
828 |
808 |
809 |
-1.70% |
112,000 |
| 2025/11/26 |
809 |
824 |
804 |
823 |
+2.88% |
113,300 |
| 2025/11/25 |
823 |
829 |
795 |
800 |
-1.96% |
263,300 |
| 2025/11/21 |
801 |
830 |
801 |
816 |
-0.85% |
180,500 |
| 2025/11/20 |
822 |
843 |
816 |
823 |
+0.61% |
161,500 |
| 2025/11/19 |
824 |
832 |
813 |
818 |
-0.24% |
176,200 |
| 2025/11/18 |
845 |
853 |
812 |
820 |
-4.09% |
379,000 |
| 2025/11/17 |
886 |
890 |
847 |
855 |
-1.95% |
319,400 |
| 2025/11/14 |
901 |
913 |
863 |
872 |
-6.34% |
463,100 |
| 2025/11/13 |
950 |
952 |
925 |
931 |
-1.17% |
136,700 |
| 2025/11/12 |
932 |
950 |
931 |
942 |
+1.62% |
108,400 |
| 2025/11/11 |
925 |
931 |
918 |
927 |
+0.22% |
75,000 |
| 2025/11/10 |
926 |
926 |
910 |
925 |
+1.43% |
72,200 |
| 2025/11/7 |
900 |
912 |
896 |
912 |
+1.56% |
80,100 |
| 2025/11/6 |
911 |
915 |
898 |
898 |
-1.54% |
66,000 |
| 2025/11/5 |
923 |
930 |
890 |
912 |
-0.98% |
149,400 |
| 2025/11/4 |
930 |
930 |
916 |
921 |
-0.97% |
75,400 |
| 2025/10/31 |
895 |
933 |
894 |
930 |
+4.61% |
130,700 |
| 2025/10/30 |
900 |
910 |
889 |
889 |
-1.22% |
145,700 |
| 2025/10/29 |
940 |
940 |
894 |
900 |
-2.70% |
128,800 |
| 2025/10/28 |
941 |
944 |
924 |
925 |
-1.70% |
108,800 |
| 2025/10/27 |
947 |
949 |
930 |
941 |
+0.21% |
115,900 |
| 2025/10/24 |
931 |
939 |
916 |
939 |
+1.62% |
125,300 |
| 2025/10/23 |
922 |
936 |
919 |
924 |
+0.22% |
101,100 |
| 2025/10/22 |
919 |
928 |
917 |
922 |
+0.22% |
37,000 |
| 2025/10/21 |
924 |
937 |
916 |
920 |
+0.00% |
100,200 |
| 2025/10/20 |
917 |
930 |
909 |
920 |
+2.00% |
126,900 |
| 2025/10/17 |
917 |
917 |
895 |
902 |
-1.31% |
122,000 |
| 2025/10/16 |
897 |
918 |
895 |
914 |
+1.78% |
143,000 |
| 2025/10/15 |
885 |
901 |
881 |
898 |
+3.10% |
102,600 |
| 2025/10/14 |
886 |
892 |
865 |
871 |
-3.33% |
251,400 |
| 2025/10/10 |
917 |
919 |
896 |
901 |
-2.38% |
176,000 |
| 2025/10/9 |
950 |
957 |
920 |
923 |
-2.12% |
121,200 |
| 2025/10/8 |
961 |
975 |
942 |
943 |
-2.78% |
229,400 |
| 2025/10/7 |
937 |
975 |
923 |
970 |
+6.95% |
310,900 |
| 2025/10/6 |
923 |
924 |
898 |
907 |
+1.57% |
180,200 |
| 2025/10/3 |
869 |
897 |
869 |
893 |
+3.24% |
115,900 |
| 2025/10/2 |
888 |
894 |
861 |
865 |
-1.70% |
145,400 |
| 2025/10/1 |
911 |
911 |
874 |
880 |
-4.03% |
283,200 |
| 2025/9/30 |
939 |
939 |
907 |
917 |
-2.45% |
183,100 |
| 2025/9/29 |
937 |
953 |
924 |
940 |
+0.86% |
191,200 |
| 2025/9/26 |
921 |
939 |
911 |
932 |
+2.19% |
147,100 |
| 2025/9/25 |
916 |
922 |
906 |
912 |
+0.22% |
123,200 |
| 2025/9/24 |
929 |
929 |
909 |
910 |
-2.47% |
154,900 |
| 2025/9/22 |
945 |
950 |
933 |
933 |
+0.11% |
147,200 |
| 2025/9/19 |
925 |
935 |
915 |
932 |
+1.08% |
142,500 |
| 2025/9/18 |
911 |
931 |
911 |
922 |
+1.54% |
110,100 |
| 2025/9/17 |
927 |
927 |
896 |
908 |
-1.94% |
177,000 |
| 2025/9/16 |
943 |
944 |
923 |
926 |
-0.96% |
169,200 |
| 2025/9/12 |
944 |
949 |
925 |
935 |
+0.32% |
209,300 |
| 2025/9/11 |
929 |
934 |
921 |
932 |
+0.43% |
156,900 |
| 2025/9/10 |
919 |
938 |
911 |
928 |
+0.98% |
271,300 |
| 2025/9/9 |
917 |
932 |
903 |
919 |
+0.44% |
294,100 |
| 2025/9/8 |
935 |
935 |
909 |
915 |
-1.19% |
319,800 |
| 2025/9/5 |
957 |
970 |
923 |
926 |
-3.84% |
306,100 |
| 2025/9/4 |
963 |
979 |
961 |
963 |
+1.58% |
199,000 |
| 2025/9/3 |
977 |
977 |
935 |
948 |
-3.56% |
349,100 |
| 2025/9/2 |
1,010 |
1,015 |
977 |
983 |
-1.50% |
235,500 |
| 2025/9/1 |
999 |
1,020 |
988 |
998 |
-2.25% |
244,600 |
| 2025/8/29 |
1,024 |
1,041 |
1,019 |
1,021 |
+0.00% |
176,600 |
| 2025/8/28 |
1,020 |
1,030 |
1,004 |
1,021 |
-0.29% |
267,000 |
| 2025/8/27 |
1,020 |
1,025 |
1,003 |
1,024 |
+0.00% |
300,700 |
| 2025/8/26 |
1,018 |
1,024 |
979 |
1,024 |
-2.29% |
473,600 |
| 2025/8/25 |
1,037 |
1,074 |
1,035 |
1,048 |
+1.16% |
312,000 |
| 2025/8/22 |
1,056 |
1,069 |
1,032 |
1,036 |
-1.89% |
246,400 |
| 2025/8/21 |
1,057 |
1,074 |
1,053 |
1,056 |
-0.38% |
197,400 |
| 2025/8/20 |
1,063 |
1,067 |
1,044 |
1,060 |
+0.47% |
222,400 |
| 2025/8/19 |
1,076 |
1,076 |
1,053 |
1,055 |
-2.59% |
242,400 |
| 2025/8/18 |
1,053 |
1,092 |
1,052 |
1,083 |
+2.27% |
407,300 |
| 2025/8/15 |
1,139 |
1,140 |
1,057 |
1,059 |
-7.67% |
603,000 |
| 2025/8/14 |
1,170 |
1,174 |
1,130 |
1,147 |
-1.29% |
313,200 |
| 2025/8/13 |
1,148 |
1,163 |
1,128 |
1,162 |
+0.61% |
387,400 |
| 2025/8/12 |
1,136 |
1,192 |
1,126 |
1,155 |
+1.67% |
672,300 |
| 2025/8/8 |
1,148 |
1,152 |
1,129 |
1,136 |
-0.96% |
193,900 |
| 2025/8/7 |
1,137 |
1,149 |
1,121 |
1,147 |
+0.88% |
186,900 |
| 2025/8/6 |
1,150 |
1,150 |
1,125 |
1,137 |
-0.26% |
107,900 |
| 2025/8/5 |
1,131 |
1,144 |
1,119 |
1,140 |
+0.88% |
183,500 |
| 2025/8/4 |
1,091 |
1,131 |
1,090 |
1,130 |
+1.53% |
200,400 |
| 2025/8/1 |
1,100 |
1,120 |
1,099 |
1,113 |
+0.45% |
117,700 |
| 2025/7/31 |
1,093 |
1,110 |
1,079 |
1,108 |
+1.37% |
111,500 |
| 2025/7/30 |
1,074 |
1,097 |
1,045 |
1,093 |
+1.96% |
150,300 |
| 2025/7/29 |
1,074 |
1,075 |
1,054 |
1,072 |
-0.65% |
177,000 |
| 2025/7/28 |
1,119 |
1,128 |
1,077 |
1,079 |
-0.92% |
214,500 |
| 2025/7/25 |
1,089 |
1,097 |
1,075 |
1,089 |
+0.74% |
232,600 |
| 2025/7/24 |
1,070 |
1,095 |
1,052 |
1,081 |
+1.69% |
215,100 |
| 2025/7/23 |
1,090 |
1,090 |
1,060 |
1,063 |
-1.21% |
144,300 |
| 2025/7/22 |
1,073 |
1,093 |
1,066 |
1,076 |
-0.74% |
218,900 |
| 2025/7/18 |
1,090 |
1,098 |
1,066 |
1,084 |
-0.18% |
158,500 |
| 2025/7/17 |
1,088 |
1,104 |
1,074 |
1,086 |
+0.74% |
198,700 |
| 2025/7/16 |
1,065 |
1,090 |
1,029 |
1,078 |
-0.19% |
177,200 |
| 2025/7/15 |
1,073 |
1,138 |
1,066 |
1,080 |
+0.56% |
520,200 |
| 2025/7/14 |
1,080 |
1,084 |
1,060 |
1,074 |
-1.29% |
123,800 |
| 2025/7/11 |
1,117 |
1,126 |
1,076 |
1,088 |
-2.60% |
202,500 |
| 2025/7/10 |
1,125 |
1,129 |
1,093 |
1,117 |
+0.00% |
257,700 |
| 2025/7/9 |
1,089 |
1,128 |
1,074 |
1,117 |
+3.14% |
346,700 |
| 2025/7/8 |
1,059 |
1,088 |
1,047 |
1,083 |
+3.64% |
239,000 |
| 2025/7/7 |
1,045 |
1,050 |
1,033 |
1,045 |
+0.97% |
139,700 |
| 2025/7/4 |
1,040 |
1,049 |
1,032 |
1,035 |
+0.19% |
128,200 |
| 2025/7/3 |
1,022 |
1,038 |
1,019 |
1,033 |
+0.58% |
128,100 |
| 2025/7/2 |
1,036 |
1,051 |
1,022 |
1,027 |
-1.25% |
344,300 |
| 2025/7/1 |
1,090 |
1,090 |
1,035 |
1,040 |
-5.45% |
300,000 |
| 2025/6/30 |
1,076 |
1,118 |
1,070 |
1,100 |
+1.85% |
280,400 |
| 2025/6/27 |
1,077 |
1,088 |
1,056 |
1,080 |
+1.31% |
245,200 |
| 2025/6/26 |
1,096 |
1,107 |
1,062 |
1,066 |
-2.11% |
259,200 |
|