| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
373 |
384 |
371 |
377 |
+0.27% |
37,500 |
| 2025/12/22 |
381 |
385 |
374 |
376 |
-0.79% |
34,200 |
| 2025/12/19 |
370 |
379 |
366 |
379 |
-0.52% |
35,800 |
| 2025/12/18 |
364 |
381 |
361 |
381 |
+4.67% |
43,000 |
| 2025/12/17 |
365 |
365 |
353 |
364 |
+0.00% |
50,200 |
| 2025/12/16 |
373 |
374 |
362 |
364 |
-2.93% |
21,000 |
| 2025/12/15 |
362 |
375 |
362 |
375 |
+2.46% |
24,000 |
| 2025/12/12 |
386 |
388 |
366 |
366 |
-5.43% |
58,700 |
| 2025/12/11 |
387 |
392 |
386 |
387 |
-0.51% |
16,200 |
| 2025/12/10 |
383 |
392 |
383 |
389 |
+0.78% |
31,100 |
| 2025/12/9 |
392 |
393 |
382 |
386 |
-1.53% |
34,300 |
| 2025/12/8 |
396 |
396 |
387 |
392 |
-1.01% |
31,500 |
| 2025/12/5 |
398 |
403 |
386 |
396 |
-0.50% |
32,500 |
| 2025/12/4 |
403 |
409 |
386 |
398 |
-1.00% |
31,000 |
| 2025/12/3 |
393 |
404 |
385 |
402 |
+1.77% |
44,400 |
| 2025/12/2 |
407 |
407 |
391 |
395 |
-2.71% |
36,100 |
| 2025/12/1 |
415 |
415 |
398 |
406 |
-2.17% |
34,600 |
| 2025/11/28 |
414 |
422 |
413 |
415 |
+0.48% |
23,300 |
| 2025/11/27 |
412 |
416 |
403 |
413 |
+0.00% |
15,800 |
| 2025/11/26 |
407 |
418 |
405 |
413 |
+2.74% |
21,800 |
| 2025/11/25 |
407 |
409 |
399 |
402 |
-1.23% |
24,700 |
| 2025/11/21 |
399 |
412 |
397 |
407 |
+0.25% |
23,900 |
| 2025/11/20 |
406 |
416 |
401 |
406 |
+0.25% |
32,400 |
| 2025/11/19 |
399 |
405 |
385 |
405 |
+0.50% |
57,100 |
| 2025/11/18 |
407 |
409 |
399 |
403 |
-0.74% |
30,400 |
| 2025/11/17 |
419 |
419 |
393 |
406 |
+0.00% |
93,600 |
| 2025/11/14 |
414 |
421 |
400 |
406 |
-13.62% |
306,000 |
| 2025/11/13 |
485 |
492 |
455 |
470 |
+0.21% |
139,000 |
| 2025/11/12 |
453 |
470 |
453 |
469 |
+3.76% |
36,800 |
| 2025/11/11 |
457 |
457 |
447 |
452 |
-1.09% |
32,900 |
| 2025/11/10 |
452 |
465 |
447 |
457 |
+2.70% |
80,800 |
| 2025/11/7 |
443 |
445 |
432 |
445 |
+0.00% |
26,900 |
| 2025/11/6 |
437 |
445 |
430 |
445 |
+2.30% |
33,700 |
| 2025/11/5 |
419 |
439 |
404 |
435 |
-3.55% |
113,500 |
| 2025/11/4 |
457 |
460 |
446 |
451 |
-1.31% |
20,400 |
| 2025/10/31 |
436 |
459 |
436 |
457 |
+4.82% |
30,500 |
| 2025/10/30 |
427 |
442 |
427 |
436 |
+1.87% |
25,700 |
| 2025/10/29 |
454 |
454 |
428 |
428 |
-5.52% |
41,100 |
| 2025/10/28 |
462 |
464 |
452 |
453 |
-1.31% |
31,300 |
| 2025/10/27 |
450 |
466 |
450 |
459 |
+2.68% |
33,600 |
| 2025/10/24 |
454 |
456 |
447 |
447 |
-1.76% |
18,600 |
| 2025/10/23 |
461 |
466 |
455 |
455 |
-1.30% |
13,800 |
| 2025/10/22 |
464 |
465 |
454 |
461 |
-0.22% |
23,900 |
| 2025/10/21 |
460 |
466 |
454 |
462 |
+0.43% |
30,200 |
| 2025/10/20 |
440 |
463 |
440 |
460 |
+4.78% |
29,000 |
| 2025/10/17 |
450 |
455 |
436 |
439 |
-2.66% |
67,300 |
| 2025/10/16 |
450 |
456 |
446 |
451 |
+1.35% |
24,000 |
| 2025/10/15 |
435 |
449 |
435 |
445 |
+3.49% |
36,900 |
| 2025/10/14 |
450 |
451 |
425 |
430 |
-6.72% |
137,300 |
| 2025/10/10 |
470 |
473 |
461 |
461 |
-2.74% |
50,600 |
| 2025/10/9 |
475 |
478 |
467 |
474 |
-0.21% |
29,800 |
| 2025/10/8 |
467 |
475 |
462 |
475 |
+1.50% |
48,000 |
| 2025/10/7 |
491 |
491 |
467 |
468 |
-4.49% |
58,900 |
| 2025/10/6 |
491 |
491 |
481 |
490 |
+2.51% |
35,200 |
| 2025/10/3 |
480 |
487 |
478 |
478 |
-0.21% |
42,000 |
| 2025/10/2 |
474 |
482 |
466 |
479 |
+1.91% |
80,700 |
| 2025/10/1 |
494 |
495 |
469 |
470 |
-5.05% |
152,900 |
| 2025/9/30 |
512 |
512 |
494 |
495 |
-3.32% |
94,200 |
| 2025/9/29 |
515 |
517 |
504 |
512 |
-0.19% |
23,700 |
| 2025/9/26 |
533 |
533 |
513 |
513 |
-4.65% |
34,400 |
| 2025/9/25 |
512 |
550 |
510 |
538 |
+5.08% |
111,400 |
| 2025/9/24 |
530 |
530 |
511 |
512 |
-4.12% |
54,400 |
| 2025/9/22 |
539 |
540 |
528 |
534 |
+0.38% |
48,700 |
| 2025/9/19 |
527 |
534 |
514 |
532 |
+2.11% |
70,600 |
| 2025/9/18 |
524 |
535 |
520 |
521 |
+0.00% |
76,300 |
| 2025/9/17 |
517 |
525 |
505 |
521 |
+0.39% |
57,300 |
| 2025/9/16 |
512 |
527 |
497 |
519 |
+0.58% |
117,400 |
| 2025/9/12 |
573 |
581 |
508 |
516 |
-9.79% |
401,900 |
| 2025/9/11 |
592 |
606 |
565 |
572 |
-3.54% |
236,900 |
| 2025/9/10 |
601 |
601 |
588 |
593 |
-1.17% |
64,000 |
| 2025/9/9 |
619 |
619 |
596 |
600 |
-1.64% |
83,000 |
| 2025/9/8 |
602 |
618 |
585 |
610 |
+0.99% |
182,800 |
| 2025/9/5 |
591 |
613 |
588 |
604 |
+2.37% |
219,900 |
| 2025/9/4 |
590 |
598 |
566 |
590 |
+1.37% |
167,700 |
| 2025/9/3 |
577 |
583 |
558 |
582 |
+3.93% |
104,000 |
| 2025/9/2 |
569 |
574 |
556 |
560 |
-0.71% |
56,300 |
| 2025/9/1 |
570 |
574 |
550 |
564 |
-1.91% |
88,600 |
| 2025/8/29 |
579 |
586 |
561 |
575 |
-0.35% |
83,600 |
| 2025/8/28 |
585 |
587 |
570 |
577 |
-1.54% |
102,600 |
| 2025/8/27 |
599 |
619 |
586 |
586 |
-1.18% |
120,700 |
| 2025/8/26 |
617 |
620 |
583 |
593 |
-3.73% |
159,300 |
| 2025/8/25 |
644 |
656 |
612 |
616 |
-5.23% |
270,800 |
| 2025/8/22 |
599 |
659 |
593 |
650 |
+16.28% |
892,100 |
| 2025/8/21 |
581 |
589 |
557 |
559 |
+1.45% |
69,700 |
| 2025/8/20 |
590 |
591 |
521 |
551 |
-7.55% |
349,300 |
| 2025/8/19 |
616 |
616 |
596 |
596 |
-3.09% |
82,300 |
| 2025/8/18 |
607 |
627 |
587 |
615 |
+2.67% |
174,500 |
| 2025/8/15 |
604 |
621 |
569 |
599 |
+1.87% |
349,700 |
| 2025/8/14 |
588 |
606 |
553 |
588 |
+15.75% |
829,600 |
| 2025/8/13 |
497 |
508 |
484 |
508 |
+2.63% |
70,400 |
| 2025/8/12 |
493 |
503 |
486 |
495 |
-0.60% |
71,900 |
| 2025/8/8 |
490 |
511 |
483 |
498 |
+0.00% |
72,000 |
| 2025/8/7 |
505 |
521 |
490 |
498 |
-3.30% |
104,400 |
| 2025/8/6 |
515 |
527 |
509 |
515 |
-1.15% |
46,600 |
| 2025/8/5 |
528 |
533 |
521 |
521 |
-0.76% |
79,900 |
| 2025/8/4 |
529 |
538 |
520 |
525 |
-4.37% |
155,600 |
| 2025/8/1 |
514 |
573 |
487 |
549 |
+4.77% |
577,200 |
| 2025/7/31 |
482 |
554 |
477 |
524 |
+10.55% |
1,140,000 |
| 2025/7/30 |
466 |
497 |
465 |
474 |
+4.87% |
189,500 |
| 2025/7/29 |
428 |
460 |
423 |
452 |
+5.85% |
52,400 |
| 2025/7/28 |
439 |
439 |
422 |
427 |
-1.84% |
29,700 |
| 2025/7/25 |
421 |
444 |
421 |
435 |
+1.64% |
40,300 |
| 2025/7/24 |
452 |
462 |
428 |
428 |
-5.10% |
119,500 |
| 2025/7/23 |
440 |
455 |
434 |
451 |
+3.92% |
118,800 |
| 2025/7/22 |
410 |
434 |
410 |
434 |
+6.11% |
74,600 |
| 2025/7/18 |
415 |
417 |
402 |
409 |
-1.45% |
21,800 |
| 2025/7/17 |
412 |
420 |
412 |
415 |
+1.97% |
21,900 |
| 2025/7/16 |
412 |
417 |
406 |
407 |
-0.73% |
26,500 |
| 2025/7/15 |
430 |
442 |
410 |
410 |
-2.38% |
130,700 |
| 2025/7/14 |
385 |
422 |
385 |
420 |
+9.38% |
104,100 |
| 2025/7/11 |
397 |
400 |
380 |
384 |
-2.04% |
55,200 |
| 2025/7/10 |
396 |
400 |
390 |
392 |
-0.76% |
20,900 |
| 2025/7/9 |
399 |
400 |
386 |
395 |
+0.00% |
36,800 |
| 2025/7/8 |
394 |
398 |
378 |
395 |
+0.25% |
69,500 |
| 2025/7/7 |
357 |
415 |
355 |
394 |
+12.89% |
216,800 |
| 2025/7/4 |
348 |
354 |
348 |
349 |
+0.29% |
9,300 |
| 2025/7/3 |
361 |
364 |
348 |
348 |
-3.60% |
16,900 |
| 2025/7/2 |
375 |
375 |
358 |
361 |
-3.99% |
38,500 |
| 2025/7/1 |
371 |
377 |
365 |
376 |
+1.62% |
17,600 |
| 2025/6/30 |
372 |
373 |
364 |
370 |
-0.27% |
21,800 |
| 2025/6/27 |
371 |
373 |
367 |
371 |
+1.37% |
16,200 |
| 2025/6/26 |
362 |
369 |
362 |
366 |
+1.10% |
7,300 |
| 2025/6/25 |
366 |
369 |
362 |
362 |
-0.82% |
16,100 |
|