| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
483 |
493 |
481 |
493 |
+2.07% |
1,400 |
| 2025/12/23 |
479 |
485 |
479 |
483 |
+0.62% |
5,000 |
| 2025/12/22 |
495 |
495 |
480 |
480 |
-0.21% |
5,100 |
| 2025/12/19 |
485 |
485 |
480 |
481 |
-1.23% |
1,800 |
| 2025/12/18 |
494 |
494 |
480 |
487 |
-0.20% |
3,900 |
| 2025/12/17 |
491 |
491 |
488 |
488 |
-1.21% |
5,200 |
| 2025/12/16 |
495 |
500 |
494 |
494 |
-1.00% |
2,800 |
| 2025/12/15 |
500 |
500 |
492 |
499 |
-0.20% |
7,400 |
| 2025/12/12 |
503 |
508 |
500 |
500 |
-1.19% |
2,700 |
| 2025/12/11 |
505 |
506 |
505 |
506 |
+1.00% |
1,600 |
| 2025/12/10 |
507 |
510 |
500 |
501 |
-1.38% |
12,100 |
| 2025/12/9 |
510 |
513 |
508 |
508 |
-0.20% |
2,200 |
| 2025/12/8 |
510 |
512 |
508 |
509 |
+0.00% |
3,100 |
| 2025/12/5 |
515 |
515 |
509 |
509 |
-0.59% |
5,200 |
| 2025/12/4 |
512 |
512 |
512 |
512 |
-0.19% |
100 |
| 2025/12/3 |
516 |
516 |
513 |
513 |
-0.77% |
4,600 |
| 2025/12/2 |
518 |
518 |
513 |
517 |
+0.39% |
1,300 |
| 2025/12/1 |
522 |
524 |
515 |
515 |
-0.19% |
1,500 |
| 2025/11/28 |
519 |
519 |
516 |
516 |
-1.71% |
300 |
| 2025/11/27 |
525 |
525 |
525 |
525 |
+0.00% |
100 |
| 2025/11/26 |
531 |
531 |
525 |
525 |
+1.74% |
2,000 |
| 2025/11/25 |
519 |
535 |
516 |
516 |
+0.00% |
2,200 |
| 2025/11/21 |
517 |
517 |
514 |
516 |
-0.19% |
1,100 |
| 2025/11/20 |
516 |
525 |
516 |
517 |
+0.78% |
1,900 |
| 2025/11/19 |
523 |
523 |
513 |
513 |
-0.39% |
3,300 |
| 2025/11/18 |
519 |
519 |
514 |
515 |
-1.53% |
1,700 |
| 2025/11/17 |
514 |
523 |
514 |
523 |
+1.75% |
900 |
| 2025/11/14 |
520 |
520 |
512 |
514 |
-1.15% |
5,000 |
| 2025/11/13 |
516 |
520 |
516 |
520 |
+0.00% |
500 |
| 2025/11/12 |
525 |
525 |
520 |
520 |
+0.58% |
200 |
| 2025/11/11 |
515 |
517 |
515 |
517 |
-0.39% |
500 |
| 2025/11/10 |
519 |
519 |
515 |
519 |
+1.76% |
1,000 |
| 2025/11/7 |
520 |
520 |
510 |
510 |
-1.92% |
4,000 |
| 2025/11/6 |
516 |
520 |
515 |
520 |
+0.78% |
400 |
| 2025/11/5 |
515 |
516 |
515 |
516 |
+0.00% |
1,500 |
| 2025/11/4 |
515 |
516 |
515 |
516 |
+0.39% |
600 |
| 2025/10/31 |
516 |
525 |
514 |
514 |
-0.39% |
2,700 |
| 2025/10/30 |
534 |
535 |
516 |
516 |
-3.55% |
3,600 |
| 2025/10/29 |
536 |
545 |
535 |
535 |
-1.47% |
2,100 |
| 2025/10/28 |
538 |
548 |
538 |
543 |
+1.12% |
3,200 |
| 2025/10/27 |
529 |
560 |
526 |
537 |
+0.94% |
7,800 |
| 2025/10/24 |
538 |
538 |
532 |
532 |
-1.48% |
6,700 |
| 2025/10/23 |
540 |
540 |
538 |
540 |
+0.19% |
1,500 |
| 2025/10/22 |
542 |
543 |
533 |
539 |
-0.37% |
1,500 |
| 2025/10/21 |
549 |
549 |
540 |
541 |
-1.28% |
1,200 |
| 2025/10/20 |
527 |
558 |
527 |
548 |
+4.38% |
5,200 |
| 2025/10/17 |
549 |
549 |
521 |
525 |
-4.37% |
27,000 |
| 2025/10/16 |
550 |
551 |
549 |
549 |
-0.36% |
900 |
| 2025/10/15 |
565 |
565 |
551 |
551 |
+0.18% |
1,900 |
| 2025/10/14 |
564 |
564 |
550 |
550 |
-2.48% |
5,400 |
| 2025/10/10 |
567 |
567 |
564 |
564 |
-0.53% |
2,700 |
| 2025/10/9 |
571 |
571 |
567 |
567 |
-0.87% |
1,600 |
| 2025/10/8 |
573 |
573 |
572 |
572 |
-0.17% |
900 |
| 2025/10/7 |
573 |
575 |
573 |
573 |
+0.17% |
1,900 |
| 2025/10/6 |
569 |
572 |
569 |
572 |
+0.70% |
500 |
| 2025/10/3 |
569 |
569 |
568 |
568 |
-0.18% |
600 |
| 2025/10/2 |
572 |
572 |
569 |
569 |
-0.52% |
700 |
| 2025/10/1 |
584 |
589 |
572 |
572 |
-1.89% |
5,200 |
| 2025/9/30 |
584 |
584 |
582 |
583 |
+0.69% |
900 |
| 2025/9/29 |
585 |
588 |
578 |
579 |
-1.03% |
1,600 |
| 2025/9/26 |
586 |
586 |
575 |
585 |
-0.17% |
1,000 |
| 2025/9/25 |
585 |
588 |
581 |
586 |
+0.00% |
2,100 |
| 2025/9/24 |
587 |
588 |
583 |
586 |
-0.17% |
1,500 |
| 2025/9/22 |
583 |
587 |
573 |
587 |
-0.17% |
4,200 |
| 2025/9/19 |
583 |
588 |
583 |
588 |
+1.03% |
1,400 |
| 2025/9/18 |
584 |
584 |
581 |
582 |
-0.17% |
2,500 |
| 2025/9/17 |
588 |
592 |
578 |
583 |
-1.19% |
6,900 |
| 2025/9/16 |
580 |
594 |
580 |
590 |
+2.08% |
9,000 |
| 2025/9/12 |
581 |
583 |
578 |
578 |
-1.53% |
4,900 |
| 2025/9/11 |
577 |
588 |
577 |
587 |
+1.38% |
5,800 |
| 2025/9/10 |
580 |
580 |
576 |
579 |
-0.17% |
1,200 |
| 2025/9/9 |
584 |
584 |
577 |
580 |
+0.35% |
2,900 |
| 2025/9/8 |
580 |
580 |
574 |
578 |
-0.17% |
1,900 |
| 2025/9/5 |
581 |
588 |
579 |
579 |
-0.34% |
4,200 |
| 2025/9/4 |
592 |
592 |
580 |
581 |
-1.86% |
7,500 |
| 2025/9/3 |
589 |
599 |
589 |
592 |
-0.67% |
2,500 |
| 2025/9/2 |
590 |
600 |
590 |
596 |
+1.36% |
4,300 |
| 2025/9/1 |
600 |
600 |
588 |
588 |
+0.17% |
9,500 |
| 2025/8/29 |
593 |
593 |
587 |
587 |
-1.01% |
2,400 |
| 2025/8/28 |
593 |
613 |
593 |
593 |
-0.67% |
1,400 |
| 2025/8/27 |
600 |
601 |
592 |
597 |
-1.32% |
6,600 |
| 2025/8/26 |
605 |
615 |
602 |
605 |
+0.00% |
3,700 |
| 2025/8/25 |
595 |
618 |
595 |
605 |
+1.17% |
11,000 |
| 2025/8/22 |
593 |
598 |
591 |
598 |
+0.84% |
9,000 |
| 2025/8/21 |
592 |
593 |
585 |
593 |
+0.34% |
8,100 |
| 2025/8/20 |
585 |
597 |
584 |
591 |
+1.03% |
5,000 |
| 2025/8/19 |
584 |
587 |
582 |
585 |
-0.34% |
2,500 |
| 2025/8/18 |
578 |
587 |
578 |
587 |
+1.91% |
4,100 |
| 2025/8/15 |
571 |
580 |
570 |
576 |
+1.05% |
5,000 |
| 2025/8/14 |
569 |
570 |
569 |
570 |
+0.53% |
4,300 |
| 2025/8/13 |
568 |
573 |
566 |
567 |
-0.18% |
2,800 |
| 2025/8/12 |
575 |
575 |
567 |
568 |
-1.56% |
7,100 |
| 2025/8/8 |
575 |
577 |
571 |
577 |
-0.52% |
5,300 |
| 2025/8/7 |
577 |
580 |
575 |
580 |
+0.00% |
5,000 |
| 2025/8/6 |
580 |
580 |
577 |
580 |
+0.00% |
2,800 |
| 2025/8/5 |
582 |
582 |
579 |
580 |
-0.51% |
4,700 |
| 2025/8/4 |
575 |
583 |
575 |
583 |
+0.87% |
2,500 |
| 2025/8/1 |
577 |
582 |
577 |
578 |
-1.03% |
1,300 |
| 2025/7/31 |
578 |
585 |
578 |
584 |
-0.17% |
1,600 |
| 2025/7/30 |
590 |
590 |
575 |
585 |
-1.02% |
2,300 |
| 2025/7/29 |
591 |
591 |
584 |
591 |
-0.17% |
1,000 |
| 2025/7/28 |
580 |
594 |
580 |
592 |
+1.20% |
3,100 |
| 2025/7/25 |
575 |
585 |
575 |
585 |
+1.92% |
7,100 |
| 2025/7/24 |
575 |
592 |
571 |
574 |
-0.17% |
2,900 |
| 2025/7/23 |
582 |
584 |
570 |
575 |
+0.00% |
18,000 |
| 2025/7/22 |
575 |
580 |
573 |
575 |
+0.00% |
2,100 |
| 2025/7/18 |
582 |
585 |
572 |
575 |
-1.88% |
4,700 |
| 2025/7/17 |
583 |
586 |
581 |
586 |
+0.34% |
700 |
| 2025/7/16 |
583 |
594 |
583 |
584 |
+0.17% |
2,600 |
| 2025/7/15 |
597 |
602 |
583 |
583 |
-3.00% |
2,200 |
| 2025/7/14 |
610 |
610 |
590 |
601 |
-1.48% |
8,500 |
| 2025/7/11 |
598 |
614 |
595 |
610 |
+0.49% |
8,100 |
| 2025/7/10 |
576 |
613 |
576 |
607 |
+5.02% |
18,400 |
| 2025/7/9 |
580 |
584 |
578 |
578 |
-0.34% |
2,400 |
| 2025/7/8 |
582 |
588 |
578 |
580 |
-1.19% |
4,200 |
| 2025/7/7 |
574 |
587 |
574 |
587 |
+1.56% |
5,600 |
| 2025/7/4 |
573 |
581 |
572 |
578 |
+0.35% |
4,600 |
| 2025/7/3 |
590 |
591 |
573 |
576 |
-0.69% |
7,600 |
| 2025/7/2 |
588 |
589 |
580 |
580 |
-2.68% |
9,500 |
| 2025/7/1 |
596 |
599 |
588 |
596 |
-0.50% |
3,500 |
| 2025/6/30 |
584 |
607 |
584 |
599 |
+2.57% |
8,900 |
| 2025/6/27 |
593 |
602 |
584 |
584 |
-3.15% |
11,100 |
| 2025/6/26 |
596 |
603 |
590 |
603 |
+2.90% |
8,700 |
|