| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
361 |
361 |
344 |
345 |
-3.90% |
100,900 |
| 2025/12/24 |
352 |
363 |
350 |
359 |
+1.99% |
128,600 |
| 2025/12/23 |
339 |
354 |
339 |
352 |
+4.45% |
87,000 |
| 2025/12/22 |
338 |
343 |
332 |
337 |
+0.90% |
122,300 |
| 2025/12/19 |
341 |
348 |
334 |
334 |
-3.19% |
95,300 |
| 2025/12/18 |
335 |
349 |
335 |
345 |
+1.17% |
112,800 |
| 2025/12/17 |
340 |
344 |
335 |
341 |
-0.29% |
85,300 |
| 2025/12/16 |
339 |
350 |
332 |
342 |
+0.00% |
156,900 |
| 2025/12/15 |
341 |
353 |
334 |
342 |
+0.00% |
210,700 |
| 2025/12/12 |
359 |
360 |
325 |
342 |
-2.56% |
787,700 |
| 2025/12/11 |
360 |
380 |
343 |
351 |
+17.00% |
7,045,900 |
| 2025/12/10 |
260 |
325 |
260 |
300 |
+14.94% |
2,768,600 |
| 2025/12/9 |
262 |
264 |
258 |
261 |
+1.56% |
9,100 |
| 2025/12/8 |
265 |
266 |
256 |
257 |
-3.02% |
22,100 |
| 2025/12/5 |
262 |
265 |
262 |
265 |
+1.15% |
5,900 |
| 2025/12/4 |
268 |
268 |
259 |
262 |
-0.76% |
8,700 |
| 2025/12/3 |
268 |
268 |
264 |
264 |
-1.49% |
7,900 |
| 2025/12/2 |
263 |
268 |
259 |
268 |
+1.90% |
18,900 |
| 2025/12/1 |
265 |
265 |
259 |
263 |
-0.75% |
5,800 |
| 2025/11/28 |
263 |
265 |
261 |
265 |
+1.53% |
6,200 |
| 2025/11/27 |
259 |
261 |
258 |
261 |
+1.16% |
6,800 |
| 2025/11/26 |
255 |
258 |
252 |
258 |
+1.18% |
7,700 |
| 2025/11/25 |
249 |
255 |
249 |
255 |
+2.41% |
11,600 |
| 2025/11/21 |
250 |
252 |
244 |
249 |
-1.19% |
10,600 |
| 2025/11/20 |
253 |
254 |
252 |
252 |
-0.40% |
4,400 |
| 2025/11/19 |
254 |
254 |
245 |
253 |
+1.20% |
43,200 |
| 2025/11/18 |
253 |
256 |
250 |
250 |
-3.10% |
22,500 |
| 2025/11/17 |
256 |
261 |
256 |
258 |
-0.39% |
6,800 |
| 2025/11/14 |
266 |
266 |
257 |
259 |
-2.26% |
9,100 |
| 2025/11/13 |
265 |
266 |
263 |
265 |
+0.00% |
18,800 |
| 2025/11/12 |
262 |
265 |
258 |
265 |
+1.53% |
20,600 |
| 2025/11/11 |
264 |
264 |
261 |
261 |
-0.38% |
6,800 |
| 2025/11/10 |
259 |
265 |
259 |
262 |
+1.55% |
7,700 |
| 2025/11/7 |
254 |
263 |
254 |
258 |
+1.57% |
22,800 |
| 2025/11/6 |
250 |
255 |
250 |
254 |
+2.01% |
4,600 |
| 2025/11/5 |
247 |
250 |
244 |
249 |
+1.22% |
21,700 |
| 2025/11/4 |
250 |
257 |
246 |
246 |
-3.15% |
30,800 |
| 2025/10/31 |
256 |
257 |
252 |
254 |
-0.78% |
16,100 |
| 2025/10/30 |
256 |
258 |
255 |
256 |
+0.00% |
5,600 |
| 2025/10/29 |
261 |
264 |
255 |
256 |
-1.92% |
16,400 |
| 2025/10/28 |
260 |
263 |
260 |
261 |
+0.00% |
6,200 |
| 2025/10/27 |
261 |
264 |
260 |
261 |
+0.38% |
19,900 |
| 2025/10/24 |
257 |
261 |
256 |
260 |
+1.96% |
20,100 |
| 2025/10/23 |
253 |
258 |
252 |
255 |
+0.79% |
12,000 |
| 2025/10/22 |
254 |
254 |
252 |
253 |
+0.00% |
6,800 |
| 2025/10/21 |
252 |
254 |
251 |
253 |
+0.40% |
11,300 |
| 2025/10/20 |
254 |
255 |
252 |
252 |
-0.40% |
12,200 |
| 2025/10/17 |
251 |
255 |
250 |
253 |
+0.80% |
8,100 |
| 2025/10/16 |
255 |
259 |
251 |
251 |
-0.40% |
11,400 |
| 2025/10/15 |
250 |
255 |
249 |
252 |
+1.20% |
11,900 |
| 2025/10/14 |
248 |
255 |
247 |
249 |
-0.40% |
21,300 |
| 2025/10/10 |
247 |
253 |
247 |
250 |
+1.21% |
21,200 |
| 2025/10/9 |
250 |
252 |
247 |
247 |
-1.20% |
21,100 |
| 2025/10/8 |
252 |
253 |
249 |
250 |
+1.21% |
7,500 |
| 2025/10/7 |
253 |
254 |
247 |
247 |
-0.40% |
18,100 |
| 2025/10/6 |
256 |
256 |
246 |
248 |
-1.20% |
28,400 |
| 2025/10/3 |
253 |
254 |
246 |
251 |
+1.62% |
34,700 |
| 2025/10/2 |
250 |
253 |
244 |
247 |
+0.82% |
49,500 |
| 2025/10/1 |
263 |
263 |
242 |
245 |
-5.77% |
95,800 |
| 2025/9/30 |
262 |
262 |
260 |
260 |
-0.76% |
3,900 |
| 2025/9/29 |
263 |
265 |
262 |
262 |
-0.38% |
6,200 |
| 2025/9/26 |
265 |
266 |
262 |
263 |
-0.75% |
26,800 |
| 2025/9/25 |
270 |
278 |
265 |
265 |
-1.85% |
59,800 |
| 2025/9/24 |
275 |
275 |
269 |
270 |
-2.17% |
31,400 |
| 2025/9/22 |
265 |
284 |
262 |
276 |
+4.15% |
86,300 |
| 2025/9/19 |
265 |
268 |
264 |
265 |
-0.38% |
27,500 |
| 2025/9/18 |
271 |
281 |
264 |
266 |
-3.97% |
74,300 |
| 2025/9/17 |
258 |
292 |
256 |
277 |
+7.78% |
983,600 |
| 2025/9/16 |
260 |
260 |
254 |
257 |
-1.15% |
119,400 |
| 2025/9/12 |
289 |
290 |
259 |
260 |
-7.47% |
329,300 |
| 2025/9/11 |
277 |
320 |
276 |
281 |
+4.07% |
1,457,400 |
| 2025/9/10 |
278 |
280 |
270 |
270 |
-2.53% |
108,100 |
| 2025/9/9 |
275 |
279 |
273 |
277 |
+0.73% |
19,200 |
| 2025/9/8 |
270 |
275 |
270 |
275 |
+2.23% |
33,700 |
| 2025/9/5 |
272 |
272 |
266 |
269 |
-0.37% |
25,900 |
| 2025/9/4 |
270 |
272 |
269 |
270 |
-0.37% |
14,800 |
| 2025/9/3 |
274 |
274 |
271 |
271 |
-2.17% |
15,700 |
| 2025/9/2 |
278 |
279 |
272 |
277 |
+1.09% |
22,700 |
| 2025/9/1 |
266 |
278 |
266 |
274 |
-1.08% |
40,500 |
| 2025/8/29 |
271 |
277 |
271 |
277 |
+2.59% |
25,200 |
| 2025/8/28 |
265 |
273 |
265 |
270 |
+1.89% |
30,800 |
| 2025/8/27 |
265 |
268 |
264 |
265 |
+0.00% |
12,100 |
| 2025/8/26 |
266 |
267 |
263 |
265 |
-0.75% |
15,400 |
| 2025/8/25 |
269 |
269 |
267 |
267 |
-1.11% |
15,400 |
| 2025/8/22 |
267 |
270 |
266 |
270 |
+1.12% |
10,900 |
| 2025/8/21 |
269 |
269 |
264 |
267 |
-1.48% |
7,000 |
| 2025/8/20 |
264 |
271 |
263 |
271 |
+2.65% |
26,900 |
| 2025/8/19 |
262 |
268 |
262 |
264 |
+0.00% |
15,000 |
| 2025/8/18 |
259 |
268 |
258 |
264 |
+1.93% |
49,600 |
| 2025/8/15 |
256 |
259 |
254 |
259 |
+2.78% |
11,700 |
| 2025/8/14 |
251 |
259 |
251 |
252 |
-0.40% |
21,700 |
| 2025/8/13 |
256 |
257 |
247 |
253 |
-1.17% |
70,400 |
| 2025/8/12 |
248 |
258 |
248 |
256 |
+2.81% |
26,300 |
| 2025/8/8 |
251 |
251 |
249 |
249 |
-0.80% |
6,200 |
| 2025/8/7 |
250 |
251 |
250 |
251 |
+0.40% |
2,200 |
| 2025/8/6 |
250 |
251 |
249 |
250 |
-0.79% |
2,800 |
| 2025/8/5 |
250 |
253 |
249 |
252 |
+1.20% |
5,500 |
| 2025/8/4 |
256 |
256 |
245 |
249 |
-2.73% |
15,300 |
| 2025/8/1 |
249 |
257 |
249 |
256 |
+2.81% |
16,700 |
| 2025/7/31 |
254 |
254 |
248 |
249 |
-0.40% |
5,200 |
| 2025/7/30 |
248 |
253 |
248 |
250 |
-0.40% |
7,300 |
| 2025/7/29 |
249 |
254 |
241 |
251 |
-0.40% |
22,000 |
| 2025/7/28 |
253 |
253 |
244 |
252 |
+0.40% |
15,400 |
| 2025/7/25 |
251 |
252 |
249 |
251 |
+0.00% |
30,200 |
| 2025/7/24 |
250 |
258 |
246 |
251 |
+2.03% |
31,700 |
| 2025/7/23 |
254 |
257 |
245 |
246 |
-3.15% |
46,400 |
| 2025/7/22 |
237 |
270 |
235 |
254 |
+8.09% |
371,700 |
| 2025/7/18 |
230 |
235 |
230 |
235 |
+2.62% |
11,800 |
| 2025/7/17 |
228 |
232 |
225 |
229 |
+0.00% |
14,600 |
| 2025/7/16 |
228 |
231 |
227 |
229 |
+0.00% |
10,800 |
| 2025/7/15 |
230 |
230 |
227 |
229 |
+0.00% |
10,600 |
| 2025/7/14 |
229 |
231 |
225 |
229 |
+0.00% |
11,900 |
| 2025/7/11 |
230 |
231 |
228 |
229 |
-0.43% |
6,000 |
| 2025/7/10 |
231 |
232 |
229 |
230 |
+0.00% |
4,800 |
| 2025/7/9 |
228 |
230 |
228 |
230 |
+1.77% |
5,400 |
| 2025/7/8 |
227 |
229 |
226 |
226 |
-0.44% |
3,000 |
| 2025/7/7 |
223 |
227 |
221 |
227 |
+1.34% |
10,700 |
| 2025/7/4 |
225 |
226 |
222 |
224 |
+0.00% |
11,600 |
| 2025/7/3 |
226 |
226 |
222 |
224 |
-0.88% |
17,400 |
| 2025/7/2 |
226 |
227 |
226 |
226 |
+0.00% |
7,300 |
| 2025/7/1 |
227 |
228 |
225 |
226 |
-0.44% |
11,100 |
| 2025/6/30 |
227 |
228 |
226 |
227 |
+0.00% |
8,500 |
| 2025/6/27 |
227 |
227 |
226 |
227 |
+0.00% |
5,700 |
|