| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
392 |
438 |
390 |
435 |
+10.69% |
340,000 |
| 2025/12/22 |
384 |
403 |
381 |
393 |
+2.08% |
184,600 |
| 2025/12/19 |
362 |
385 |
359 |
385 |
+6.35% |
159,900 |
| 2025/12/18 |
352 |
363 |
351 |
362 |
+1.97% |
145,400 |
| 2025/12/17 |
356 |
357 |
347 |
355 |
+0.00% |
68,900 |
| 2025/12/16 |
360 |
363 |
355 |
355 |
-0.28% |
106,200 |
| 2025/12/15 |
363 |
364 |
345 |
356 |
-0.84% |
183,000 |
| 2025/12/12 |
351 |
359 |
350 |
359 |
+2.28% |
123,800 |
| 2025/12/11 |
346 |
359 |
346 |
351 |
+0.00% |
104,000 |
| 2025/12/10 |
337 |
351 |
337 |
351 |
+2.93% |
60,400 |
| 2025/12/9 |
342 |
345 |
339 |
341 |
-0.29% |
38,900 |
| 2025/12/8 |
345 |
346 |
338 |
342 |
+0.00% |
58,200 |
| 2025/12/5 |
339 |
346 |
336 |
342 |
+1.79% |
77,000 |
| 2025/12/4 |
328 |
343 |
328 |
336 |
+3.07% |
78,900 |
| 2025/12/3 |
331 |
333 |
325 |
326 |
-1.51% |
63,800 |
| 2025/12/2 |
338 |
340 |
331 |
331 |
-2.93% |
84,400 |
| 2025/12/1 |
345 |
345 |
338 |
341 |
-0.29% |
36,200 |
| 2025/11/28 |
338 |
346 |
338 |
342 |
+0.88% |
34,200 |
| 2025/11/27 |
339 |
340 |
336 |
339 |
+0.30% |
33,300 |
| 2025/11/26 |
345 |
345 |
336 |
338 |
-2.31% |
87,400 |
| 2025/11/25 |
372 |
372 |
344 |
346 |
-5.98% |
91,800 |
| 2025/11/21 |
359 |
369 |
348 |
368 |
+1.38% |
90,100 |
| 2025/11/20 |
362 |
373 |
357 |
363 |
+0.83% |
84,100 |
| 2025/11/19 |
346 |
363 |
346 |
360 |
+4.35% |
88,900 |
| 2025/11/18 |
357 |
357 |
340 |
345 |
-3.63% |
80,000 |
| 2025/11/17 |
355 |
359 |
340 |
358 |
+1.13% |
112,700 |
| 2025/11/14 |
375 |
375 |
350 |
354 |
-5.60% |
107,200 |
| 2025/11/13 |
379 |
396 |
370 |
375 |
+3.31% |
486,300 |
| 2025/11/12 |
365 |
374 |
362 |
363 |
+2.25% |
155,700 |
| 2025/11/11 |
364 |
364 |
353 |
355 |
-2.47% |
100,000 |
| 2025/11/10 |
365 |
367 |
359 |
364 |
+0.28% |
76,400 |
| 2025/11/7 |
364 |
369 |
361 |
363 |
+0.55% |
115,400 |
| 2025/11/6 |
360 |
364 |
358 |
361 |
+0.28% |
44,500 |
| 2025/11/5 |
362 |
364 |
351 |
360 |
-1.37% |
81,400 |
| 2025/11/4 |
364 |
369 |
361 |
365 |
+0.27% |
68,600 |
| 2025/10/31 |
362 |
368 |
359 |
364 |
+0.55% |
128,500 |
| 2025/10/30 |
358 |
365 |
357 |
362 |
+0.28% |
43,900 |
| 2025/10/29 |
361 |
363 |
355 |
361 |
+0.00% |
57,800 |
| 2025/10/28 |
364 |
374 |
355 |
361 |
+0.00% |
153,400 |
| 2025/10/27 |
358 |
366 |
357 |
361 |
+1.12% |
60,500 |
| 2025/10/24 |
358 |
362 |
354 |
357 |
-0.28% |
77,600 |
| 2025/10/23 |
355 |
362 |
355 |
358 |
+1.13% |
73,000 |
| 2025/10/22 |
354 |
365 |
353 |
354 |
+0.00% |
135,600 |
| 2025/10/21 |
349 |
356 |
349 |
354 |
+1.14% |
41,700 |
| 2025/10/20 |
351 |
357 |
350 |
350 |
-0.57% |
87,000 |
| 2025/10/17 |
351 |
353 |
337 |
352 |
+0.28% |
148,100 |
| 2025/10/16 |
348 |
355 |
348 |
351 |
+0.86% |
64,900 |
| 2025/10/15 |
347 |
353 |
345 |
348 |
+0.58% |
72,500 |
| 2025/10/14 |
346 |
353 |
343 |
346 |
-0.86% |
99,100 |
| 2025/10/10 |
344 |
352 |
344 |
349 |
+0.87% |
50,200 |
| 2025/10/9 |
346 |
348 |
340 |
346 |
-0.57% |
59,600 |
| 2025/10/8 |
345 |
348 |
340 |
348 |
+0.58% |
39,100 |
| 2025/10/7 |
342 |
350 |
339 |
346 |
+0.29% |
88,900 |
| 2025/10/6 |
338 |
349 |
334 |
345 |
+2.37% |
122,800 |
| 2025/10/3 |
329 |
338 |
329 |
337 |
+1.81% |
65,600 |
| 2025/10/2 |
336 |
336 |
329 |
331 |
+0.00% |
59,600 |
| 2025/10/1 |
338 |
338 |
328 |
331 |
-2.36% |
72,200 |
| 2025/9/30 |
339 |
342 |
336 |
339 |
+0.00% |
41,100 |
| 2025/9/29 |
336 |
343 |
336 |
339 |
+0.89% |
63,800 |
| 2025/9/26 |
336 |
344 |
336 |
336 |
-1.47% |
60,700 |
| 2025/9/25 |
337 |
344 |
337 |
341 |
+1.79% |
72,800 |
| 2025/9/24 |
339 |
346 |
335 |
335 |
-1.18% |
77,400 |
| 2025/9/22 |
333 |
344 |
331 |
339 |
+1.80% |
56,600 |
| 2025/9/19 |
337 |
337 |
328 |
333 |
+0.00% |
45,900 |
| 2025/9/18 |
332 |
339 |
331 |
333 |
+1.52% |
46,800 |
| 2025/9/17 |
332 |
332 |
327 |
328 |
-1.20% |
44,100 |
| 2025/9/16 |
332 |
332 |
328 |
332 |
+2.15% |
28,000 |
| 2025/9/12 |
330 |
331 |
325 |
325 |
-1.52% |
36,100 |
| 2025/9/11 |
330 |
335 |
328 |
330 |
+0.00% |
21,400 |
| 2025/9/10 |
335 |
335 |
329 |
330 |
+0.30% |
52,700 |
| 2025/9/9 |
335 |
336 |
329 |
329 |
-1.79% |
46,100 |
| 2025/9/8 |
338 |
339 |
334 |
335 |
-0.89% |
26,000 |
| 2025/9/5 |
335 |
338 |
333 |
338 |
+1.20% |
26,200 |
| 2025/9/4 |
329 |
334 |
329 |
334 |
+1.52% |
29,000 |
| 2025/9/3 |
333 |
333 |
328 |
329 |
-1.20% |
62,800 |
| 2025/9/2 |
333 |
335 |
332 |
333 |
+0.00% |
31,400 |
| 2025/9/1 |
345 |
348 |
331 |
333 |
-2.63% |
54,600 |
| 2025/8/29 |
340 |
346 |
335 |
342 |
+2.40% |
91,300 |
| 2025/8/28 |
330 |
336 |
330 |
334 |
+1.52% |
63,800 |
| 2025/8/27 |
338 |
340 |
328 |
329 |
-2.66% |
132,000 |
| 2025/8/26 |
345 |
346 |
338 |
338 |
-1.46% |
105,500 |
| 2025/8/25 |
347 |
347 |
343 |
343 |
-1.15% |
50,000 |
| 2025/8/22 |
350 |
350 |
346 |
347 |
-0.86% |
78,500 |
| 2025/8/21 |
355 |
355 |
341 |
350 |
-0.57% |
164,500 |
| 2025/8/20 |
358 |
360 |
352 |
352 |
-1.68% |
107,300 |
| 2025/8/19 |
363 |
363 |
355 |
358 |
+0.28% |
116,000 |
| 2025/8/18 |
366 |
367 |
354 |
357 |
-2.46% |
143,900 |
| 2025/8/15 |
369 |
369 |
354 |
366 |
-0.81% |
226,200 |
| 2025/8/14 |
364 |
375 |
361 |
369 |
-8.66% |
507,600 |
| 2025/8/13 |
394 |
404 |
391 |
404 |
+3.59% |
345,300 |
| 2025/8/12 |
385 |
392 |
378 |
390 |
+2.36% |
147,200 |
| 2025/8/8 |
385 |
385 |
380 |
381 |
-0.78% |
31,900 |
| 2025/8/7 |
381 |
385 |
381 |
384 |
+0.52% |
18,500 |
| 2025/8/6 |
382 |
385 |
380 |
382 |
+0.00% |
27,600 |
| 2025/8/5 |
385 |
385 |
381 |
382 |
-0.52% |
22,100 |
| 2025/8/4 |
376 |
385 |
373 |
384 |
+0.00% |
31,200 |
| 2025/8/1 |
384 |
387 |
381 |
384 |
+0.79% |
26,800 |
| 2025/7/31 |
382 |
386 |
381 |
381 |
-0.26% |
18,100 |
| 2025/7/30 |
382 |
386 |
379 |
382 |
-0.26% |
50,800 |
| 2025/7/29 |
380 |
384 |
380 |
383 |
+0.26% |
11,700 |
| 2025/7/28 |
381 |
384 |
380 |
382 |
-0.26% |
13,800 |
| 2025/7/25 |
382 |
387 |
380 |
383 |
+2.41% |
55,500 |
| 2025/7/24 |
382 |
382 |
373 |
374 |
-1.84% |
101,800 |
| 2025/7/23 |
374 |
382 |
370 |
381 |
+2.70% |
40,100 |
| 2025/7/22 |
368 |
375 |
367 |
371 |
+1.09% |
33,100 |
| 2025/7/18 |
374 |
374 |
366 |
367 |
-0.81% |
12,000 |
| 2025/7/17 |
375 |
376 |
370 |
370 |
+0.27% |
30,100 |
| 2025/7/16 |
368 |
376 |
364 |
369 |
+0.27% |
53,200 |
| 2025/7/15 |
377 |
377 |
368 |
368 |
-0.81% |
29,300 |
| 2025/7/14 |
364 |
371 |
364 |
371 |
+1.92% |
16,900 |
| 2025/7/11 |
364 |
372 |
363 |
364 |
+0.00% |
15,800 |
| 2025/7/10 |
366 |
369 |
363 |
364 |
-0.27% |
17,600 |
| 2025/7/9 |
369 |
375 |
365 |
365 |
+1.11% |
21,200 |
| 2025/7/8 |
366 |
370 |
361 |
361 |
-1.90% |
25,800 |
| 2025/7/7 |
363 |
369 |
363 |
368 |
+1.38% |
23,800 |
| 2025/7/4 |
362 |
366 |
357 |
363 |
+1.97% |
68,500 |
| 2025/7/3 |
363 |
372 |
355 |
356 |
-2.47% |
87,500 |
| 2025/7/2 |
369 |
377 |
362 |
365 |
-2.14% |
92,800 |
| 2025/7/1 |
374 |
377 |
360 |
373 |
-1.06% |
115,000 |
| 2025/6/30 |
379 |
383 |
372 |
377 |
+0.27% |
52,700 |
| 2025/6/27 |
381 |
389 |
375 |
376 |
-1.31% |
64,700 |
| 2025/6/26 |
381 |
389 |
371 |
381 |
+0.00% |
97,800 |
| 2025/6/25 |
378 |
383 |
370 |
381 |
+0.79% |
136,500 |
|