| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
166 |
166 |
163 |
163 |
-1.81% |
42,400 |
| 2025/12/22 |
167 |
169 |
164 |
166 |
-1.78% |
59,600 |
| 2025/12/19 |
163 |
169 |
160 |
169 |
+2.42% |
74,700 |
| 2025/12/18 |
167 |
168 |
163 |
165 |
-1.79% |
59,500 |
| 2025/12/17 |
168 |
169 |
167 |
168 |
+0.00% |
75,700 |
| 2025/12/16 |
170 |
170 |
168 |
168 |
-2.89% |
47,500 |
| 2025/12/15 |
173 |
180 |
170 |
173 |
+0.58% |
37,000 |
| 2025/12/12 |
175 |
179 |
168 |
172 |
-1.71% |
136,000 |
| 2025/12/11 |
171 |
178 |
170 |
175 |
+2.34% |
64,100 |
| 2025/12/10 |
172 |
173 |
166 |
171 |
+0.00% |
120,300 |
| 2025/12/9 |
168 |
175 |
167 |
171 |
+1.79% |
66,200 |
| 2025/12/8 |
170 |
172 |
166 |
168 |
-1.75% |
77,900 |
| 2025/12/5 |
172 |
172 |
169 |
171 |
-0.58% |
19,900 |
| 2025/12/4 |
170 |
173 |
170 |
172 |
+0.58% |
27,500 |
| 2025/12/3 |
170 |
172 |
167 |
171 |
-1.72% |
43,800 |
| 2025/12/2 |
175 |
176 |
173 |
174 |
-1.14% |
9,500 |
| 2025/12/1 |
180 |
180 |
175 |
176 |
-1.68% |
19,700 |
| 2025/11/28 |
178 |
179 |
176 |
179 |
+0.56% |
15,700 |
| 2025/11/27 |
176 |
179 |
175 |
178 |
+1.71% |
14,100 |
| 2025/11/26 |
179 |
181 |
175 |
175 |
-3.31% |
43,000 |
| 2025/11/25 |
180 |
185 |
178 |
181 |
+1.69% |
17,600 |
| 2025/11/21 |
175 |
179 |
175 |
178 |
+1.14% |
4,800 |
| 2025/11/20 |
179 |
179 |
176 |
176 |
-0.56% |
10,900 |
| 2025/11/19 |
180 |
180 |
176 |
177 |
-1.67% |
14,600 |
| 2025/11/18 |
179 |
180 |
175 |
180 |
+1.12% |
12,300 |
| 2025/11/17 |
180 |
181 |
177 |
178 |
-2.73% |
108,700 |
| 2025/11/14 |
180 |
183 |
177 |
183 |
+1.67% |
84,700 |
| 2025/11/13 |
179 |
180 |
174 |
180 |
+1.69% |
52,700 |
| 2025/11/12 |
180 |
180 |
177 |
177 |
+0.57% |
30,200 |
| 2025/11/11 |
176 |
179 |
174 |
176 |
+0.57% |
33,600 |
| 2025/11/10 |
175 |
176 |
172 |
175 |
+0.57% |
24,100 |
| 2025/11/7 |
175 |
176 |
172 |
174 |
+0.00% |
8,700 |
| 2025/11/6 |
171 |
175 |
170 |
174 |
+2.35% |
30,800 |
| 2025/11/5 |
170 |
174 |
170 |
170 |
-1.73% |
22,800 |
| 2025/11/4 |
171 |
176 |
171 |
173 |
+1.76% |
82,300 |
| 2025/10/31 |
174 |
174 |
170 |
170 |
-1.73% |
15,400 |
| 2025/10/30 |
173 |
173 |
168 |
173 |
+0.00% |
46,900 |
| 2025/10/29 |
171 |
173 |
169 |
173 |
+1.76% |
64,000 |
| 2025/10/28 |
173 |
173 |
170 |
170 |
-1.73% |
17,800 |
| 2025/10/27 |
176 |
176 |
172 |
173 |
-0.57% |
15,100 |
| 2025/10/24 |
175 |
176 |
173 |
174 |
-0.57% |
9,200 |
| 2025/10/23 |
171 |
177 |
171 |
175 |
+0.00% |
20,800 |
| 2025/10/22 |
177 |
177 |
173 |
175 |
+0.00% |
69,000 |
| 2025/10/21 |
178 |
178 |
174 |
175 |
-2.23% |
31,100 |
| 2025/10/20 |
178 |
179 |
175 |
179 |
+1.13% |
15,800 |
| 2025/10/17 |
176 |
180 |
175 |
177 |
+0.00% |
19,900 |
| 2025/10/16 |
177 |
178 |
176 |
177 |
+0.00% |
58,700 |
| 2025/10/15 |
172 |
184 |
172 |
177 |
+2.91% |
28,900 |
| 2025/10/14 |
182 |
183 |
170 |
172 |
-2.27% |
65,800 |
| 2025/10/10 |
180 |
180 |
175 |
176 |
-2.22% |
22,500 |
| 2025/10/9 |
180 |
181 |
178 |
180 |
+0.00% |
25,100 |
| 2025/10/8 |
176 |
180 |
173 |
180 |
+2.86% |
29,200 |
| 2025/10/7 |
175 |
177 |
171 |
175 |
+0.00% |
254,700 |
| 2025/10/6 |
172 |
176 |
171 |
175 |
+2.34% |
36,900 |
| 2025/10/3 |
170 |
174 |
169 |
171 |
-0.58% |
32,700 |
| 2025/10/2 |
174 |
174 |
169 |
172 |
+1.78% |
28,600 |
| 2025/10/1 |
173 |
176 |
168 |
169 |
-2.87% |
77,200 |
| 2025/9/30 |
177 |
177 |
174 |
174 |
-2.25% |
35,300 |
| 2025/9/29 |
184 |
184 |
178 |
178 |
-3.78% |
47,400 |
| 2025/9/26 |
190 |
190 |
185 |
185 |
-0.54% |
46,400 |
| 2025/9/25 |
189 |
189 |
185 |
186 |
-0.53% |
37,200 |
| 2025/9/24 |
185 |
188 |
184 |
187 |
+1.63% |
32,200 |
| 2025/9/22 |
181 |
186 |
181 |
184 |
+0.00% |
36,300 |
| 2025/9/19 |
185 |
187 |
182 |
184 |
-2.13% |
66,700 |
| 2025/9/18 |
185 |
190 |
182 |
188 |
+1.62% |
65,500 |
| 2025/9/17 |
186 |
188 |
183 |
185 |
-0.54% |
60,900 |
| 2025/9/16 |
191 |
191 |
185 |
186 |
-2.62% |
113,900 |
| 2025/9/12 |
200 |
206 |
189 |
191 |
-2.05% |
388,700 |
| 2025/9/11 |
193 |
203 |
183 |
195 |
-2.50% |
748,500 |
| 2025/9/10 |
200 |
216 |
196 |
200 |
+20.48% |
4,020,400 |
| 2025/9/9 |
165 |
166 |
163 |
166 |
+0.61% |
27,000 |
| 2025/9/8 |
166 |
166 |
164 |
165 |
+0.00% |
22,400 |
| 2025/9/5 |
168 |
168 |
165 |
165 |
-0.60% |
14,500 |
| 2025/9/4 |
166 |
168 |
165 |
166 |
+0.61% |
23,500 |
| 2025/9/3 |
168 |
169 |
163 |
165 |
-2.37% |
57,600 |
| 2025/9/2 |
170 |
170 |
168 |
169 |
+0.00% |
13,000 |
| 2025/9/1 |
167 |
169 |
167 |
169 |
-1.74% |
23,500 |
| 2025/8/29 |
171 |
172 |
169 |
172 |
+0.00% |
22,500 |
| 2025/8/28 |
170 |
172 |
168 |
172 |
+1.18% |
28,800 |
| 2025/8/27 |
167 |
170 |
167 |
170 |
+1.19% |
18,400 |
| 2025/8/26 |
170 |
170 |
168 |
168 |
-1.18% |
19,300 |
| 2025/8/25 |
170 |
170 |
168 |
170 |
+1.19% |
19,400 |
| 2025/8/22 |
170 |
170 |
168 |
168 |
+0.00% |
11,800 |
| 2025/8/21 |
171 |
171 |
168 |
168 |
-1.18% |
13,600 |
| 2025/8/20 |
168 |
170 |
166 |
170 |
+1.80% |
25,400 |
| 2025/8/19 |
169 |
169 |
163 |
167 |
-0.60% |
119,600 |
| 2025/8/18 |
172 |
172 |
166 |
168 |
-2.33% |
120,200 |
| 2025/8/15 |
173 |
175 |
171 |
172 |
-4.97% |
135,800 |
| 2025/8/14 |
185 |
185 |
180 |
181 |
+0.00% |
82,600 |
| 2025/8/13 |
181 |
182 |
180 |
181 |
+0.56% |
26,900 |
| 2025/8/12 |
181 |
182 |
180 |
180 |
-0.55% |
34,400 |
| 2025/8/8 |
184 |
186 |
178 |
181 |
-1.63% |
220,800 |
| 2025/8/7 |
185 |
185 |
181 |
184 |
+1.10% |
85,000 |
| 2025/8/6 |
180 |
184 |
180 |
182 |
+0.55% |
17,400 |
| 2025/8/5 |
182 |
182 |
180 |
181 |
-0.55% |
37,500 |
| 2025/8/4 |
182 |
184 |
181 |
182 |
+0.00% |
38,200 |
| 2025/8/1 |
184 |
189 |
182 |
182 |
-1.09% |
164,900 |
| 2025/7/31 |
182 |
184 |
181 |
184 |
+1.66% |
12,500 |
| 2025/7/30 |
182 |
185 |
181 |
181 |
-2.16% |
21,500 |
| 2025/7/29 |
186 |
187 |
184 |
185 |
-1.60% |
13,700 |
| 2025/7/28 |
189 |
189 |
186 |
188 |
+0.00% |
20,100 |
| 2025/7/25 |
186 |
188 |
185 |
188 |
+1.08% |
20,400 |
| 2025/7/24 |
187 |
187 |
184 |
186 |
+1.09% |
23,800 |
| 2025/7/23 |
184 |
186 |
182 |
184 |
+0.55% |
14,000 |
| 2025/7/22 |
181 |
183 |
180 |
183 |
+1.10% |
14,600 |
| 2025/7/18 |
185 |
186 |
181 |
181 |
-1.09% |
58,800 |
| 2025/7/17 |
184 |
186 |
183 |
183 |
-1.61% |
27,400 |
| 2025/7/16 |
186 |
187 |
184 |
186 |
+1.09% |
13,800 |
| 2025/7/15 |
193 |
193 |
184 |
184 |
-4.66% |
36,500 |
| 2025/7/14 |
196 |
196 |
191 |
193 |
+1.05% |
45,100 |
| 2025/7/11 |
186 |
191 |
186 |
191 |
+3.24% |
46,900 |
| 2025/7/10 |
184 |
186 |
184 |
185 |
+1.09% |
12,200 |
| 2025/7/9 |
182 |
184 |
182 |
183 |
+0.00% |
48,700 |
| 2025/7/8 |
182 |
184 |
180 |
183 |
+1.67% |
15,800 |
| 2025/7/7 |
177 |
187 |
177 |
180 |
+1.69% |
77,200 |
| 2025/7/4 |
177 |
179 |
175 |
177 |
+0.00% |
23,300 |
| 2025/7/3 |
175 |
177 |
175 |
177 |
+1.14% |
7,700 |
| 2025/7/2 |
176 |
177 |
175 |
175 |
-1.13% |
14,300 |
| 2025/7/1 |
177 |
178 |
176 |
177 |
-0.56% |
23,400 |
| 2025/6/30 |
178 |
180 |
176 |
178 |
+0.56% |
19,800 |
| 2025/6/27 |
180 |
180 |
176 |
177 |
-1.67% |
30,700 |
| 2025/6/26 |
180 |
180 |
178 |
180 |
+0.56% |
119,500 |
| 2025/6/25 |
183 |
183 |
179 |
179 |
-0.56% |
11,700 |
|