| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
751 |
755 |
736 |
736 |
-2.13% |
21,000 |
| 2025/12/23 |
751 |
766 |
751 |
752 |
-0.53% |
15,900 |
| 2025/12/22 |
763 |
765 |
756 |
756 |
-1.18% |
32,200 |
| 2025/12/19 |
778 |
778 |
765 |
765 |
-1.29% |
6,700 |
| 2025/12/18 |
759 |
776 |
759 |
775 |
+0.52% |
12,700 |
| 2025/12/17 |
763 |
775 |
761 |
771 |
+0.52% |
8,000 |
| 2025/12/16 |
781 |
783 |
766 |
767 |
-1.41% |
8,700 |
| 2025/12/15 |
792 |
804 |
778 |
778 |
-2.02% |
10,700 |
| 2025/12/12 |
808 |
808 |
794 |
794 |
-1.73% |
2,600 |
| 2025/12/11 |
813 |
819 |
803 |
808 |
+0.62% |
5,800 |
| 2025/12/10 |
803 |
806 |
797 |
803 |
+0.00% |
4,000 |
| 2025/12/9 |
804 |
804 |
798 |
803 |
-0.12% |
5,700 |
| 2025/12/8 |
804 |
809 |
801 |
804 |
+0.00% |
6,200 |
| 2025/12/5 |
821 |
828 |
790 |
804 |
-0.74% |
15,600 |
| 2025/12/4 |
843 |
843 |
804 |
810 |
-4.26% |
12,400 |
| 2025/12/3 |
841 |
856 |
827 |
846 |
-1.17% |
16,200 |
| 2025/12/2 |
805 |
862 |
800 |
856 |
+4.39% |
33,800 |
| 2025/12/1 |
794 |
830 |
794 |
820 |
+4.73% |
36,400 |
| 2025/11/28 |
768 |
791 |
768 |
783 |
+1.16% |
10,500 |
| 2025/11/27 |
760 |
793 |
758 |
774 |
+2.25% |
17,900 |
| 2025/11/26 |
761 |
765 |
756 |
757 |
-0.79% |
6,300 |
| 2025/11/25 |
767 |
769 |
762 |
763 |
-0.26% |
8,500 |
| 2025/11/21 |
795 |
795 |
761 |
765 |
-4.38% |
49,000 |
| 2025/11/20 |
765 |
800 |
763 |
800 |
+4.17% |
14,500 |
| 2025/11/19 |
771 |
782 |
753 |
768 |
+4.63% |
61,600 |
| 2025/11/18 |
761 |
767 |
734 |
734 |
-4.05% |
18,700 |
| 2025/11/17 |
821 |
850 |
762 |
765 |
-6.36% |
94,600 |
| 2025/11/14 |
795 |
820 |
795 |
817 |
+1.24% |
11,300 |
| 2025/11/13 |
785 |
812 |
784 |
807 |
+2.15% |
15,400 |
| 2025/11/12 |
770 |
790 |
761 |
790 |
+2.73% |
11,900 |
| 2025/11/11 |
761 |
774 |
756 |
769 |
+0.79% |
5,700 |
| 2025/11/10 |
754 |
768 |
754 |
763 |
+0.79% |
3,900 |
| 2025/11/7 |
745 |
767 |
740 |
757 |
+0.93% |
4,600 |
| 2025/11/6 |
748 |
755 |
740 |
750 |
+0.27% |
7,900 |
| 2025/11/5 |
751 |
760 |
745 |
748 |
-1.97% |
10,300 |
| 2025/11/4 |
772 |
778 |
758 |
763 |
-1.04% |
14,900 |
| 2025/10/31 |
771 |
778 |
768 |
771 |
-1.28% |
6,600 |
| 2025/10/30 |
760 |
781 |
745 |
781 |
+2.63% |
12,900 |
| 2025/10/29 |
801 |
801 |
761 |
761 |
-4.99% |
31,900 |
| 2025/10/28 |
812 |
812 |
801 |
801 |
-0.87% |
5,900 |
| 2025/10/27 |
810 |
811 |
802 |
808 |
-0.12% |
14,100 |
| 2025/10/24 |
811 |
814 |
808 |
809 |
-0.25% |
600 |
| 2025/10/23 |
808 |
813 |
805 |
811 |
+0.25% |
3,100 |
| 2025/10/22 |
813 |
816 |
808 |
809 |
-0.49% |
2,800 |
| 2025/10/21 |
825 |
825 |
808 |
813 |
-0.73% |
8,700 |
| 2025/10/20 |
817 |
821 |
807 |
819 |
+0.49% |
3,700 |
| 2025/10/17 |
811 |
817 |
811 |
815 |
+0.00% |
4,000 |
| 2025/10/16 |
796 |
817 |
796 |
815 |
+0.49% |
9,600 |
| 2025/10/15 |
793 |
811 |
793 |
811 |
+3.71% |
7,100 |
| 2025/10/14 |
793 |
803 |
781 |
782 |
-3.10% |
31,500 |
| 2025/10/10 |
821 |
821 |
807 |
807 |
-2.89% |
11,800 |
| 2025/10/9 |
835 |
841 |
810 |
831 |
-1.07% |
28,600 |
| 2025/10/8 |
837 |
843 |
836 |
840 |
+0.12% |
2,800 |
| 2025/10/7 |
830 |
844 |
830 |
839 |
+1.08% |
9,500 |
| 2025/10/6 |
843 |
844 |
827 |
830 |
-1.07% |
24,200 |
| 2025/10/3 |
825 |
854 |
825 |
839 |
+1.70% |
29,300 |
| 2025/10/2 |
836 |
836 |
825 |
825 |
+0.12% |
8,000 |
| 2025/10/1 |
844 |
844 |
821 |
824 |
-1.90% |
61,100 |
| 2025/9/30 |
849 |
851 |
836 |
840 |
-1.18% |
32,500 |
| 2025/9/29 |
850 |
861 |
846 |
850 |
-1.28% |
20,800 |
| 2025/9/26 |
856 |
874 |
856 |
861 |
-0.23% |
34,600 |
| 2025/9/25 |
870 |
873 |
862 |
863 |
-1.37% |
12,000 |
| 2025/9/24 |
881 |
884 |
871 |
875 |
-0.68% |
28,300 |
| 2025/9/22 |
890 |
890 |
880 |
881 |
+0.11% |
14,800 |
| 2025/9/19 |
888 |
889 |
872 |
880 |
-0.23% |
50,300 |
| 2025/9/18 |
892 |
892 |
877 |
882 |
-0.11% |
10,000 |
| 2025/9/17 |
876 |
899 |
876 |
883 |
+0.34% |
20,900 |
| 2025/9/16 |
875 |
900 |
863 |
880 |
+1.38% |
34,100 |
| 2025/9/12 |
870 |
878 |
863 |
868 |
-1.25% |
15,500 |
| 2025/9/11 |
870 |
879 |
865 |
879 |
+0.92% |
15,900 |
| 2025/9/10 |
871 |
876 |
871 |
871 |
+0.00% |
3,100 |
| 2025/9/9 |
871 |
879 |
870 |
871 |
+0.11% |
6,500 |
| 2025/9/8 |
865 |
873 |
864 |
870 |
+0.69% |
6,900 |
| 2025/9/5 |
863 |
872 |
863 |
864 |
+0.12% |
16,000 |
| 2025/9/4 |
870 |
870 |
863 |
863 |
-0.69% |
3,000 |
| 2025/9/3 |
865 |
869 |
856 |
869 |
+0.46% |
16,200 |
| 2025/9/2 |
866 |
875 |
855 |
865 |
-0.12% |
12,500 |
| 2025/9/1 |
856 |
870 |
853 |
866 |
+1.05% |
19,400 |
| 2025/8/29 |
847 |
864 |
847 |
857 |
+1.18% |
16,000 |
| 2025/8/28 |
841 |
847 |
831 |
847 |
+0.71% |
33,000 |
| 2025/8/27 |
853 |
853 |
833 |
841 |
-1.41% |
30,300 |
| 2025/8/26 |
851 |
861 |
851 |
853 |
+0.35% |
6,400 |
| 2025/8/25 |
850 |
873 |
850 |
850 |
+0.35% |
55,000 |
| 2025/8/22 |
858 |
859 |
847 |
847 |
-1.40% |
23,500 |
| 2025/8/21 |
878 |
878 |
859 |
859 |
-1.60% |
27,100 |
| 2025/8/20 |
896 |
896 |
873 |
873 |
-2.57% |
28,300 |
| 2025/8/19 |
882 |
897 |
875 |
896 |
+1.93% |
24,000 |
| 2025/8/18 |
929 |
929 |
875 |
879 |
-5.38% |
171,700 |
| 2025/8/15 |
910 |
934 |
902 |
929 |
-1.17% |
69,700 |
| 2025/8/14 |
935 |
948 |
925 |
940 |
+1.08% |
73,100 |
| 2025/8/13 |
917 |
937 |
917 |
930 |
+1.42% |
36,400 |
| 2025/8/12 |
911 |
917 |
899 |
917 |
+1.10% |
18,000 |
| 2025/8/8 |
902 |
907 |
895 |
907 |
+0.22% |
28,000 |
| 2025/8/7 |
900 |
912 |
900 |
905 |
+0.56% |
7,200 |
| 2025/8/6 |
911 |
911 |
895 |
900 |
-1.21% |
18,200 |
| 2025/8/5 |
914 |
925 |
911 |
911 |
-1.09% |
23,500 |
| 2025/8/4 |
911 |
931 |
898 |
921 |
-0.54% |
47,900 |
| 2025/8/1 |
906 |
926 |
900 |
926 |
+2.09% |
26,700 |
| 2025/7/31 |
887 |
912 |
887 |
907 |
+1.80% |
52,700 |
| 2025/7/30 |
873 |
892 |
871 |
891 |
+2.18% |
11,300 |
| 2025/7/29 |
877 |
886 |
872 |
872 |
-0.68% |
16,700 |
| 2025/7/28 |
879 |
879 |
871 |
878 |
+0.11% |
8,500 |
| 2025/7/25 |
879 |
882 |
867 |
877 |
+0.46% |
14,500 |
| 2025/7/24 |
876 |
881 |
870 |
873 |
-0.46% |
14,400 |
| 2025/7/23 |
878 |
886 |
870 |
877 |
+0.92% |
61,800 |
| 2025/7/22 |
867 |
889 |
865 |
869 |
+0.58% |
29,900 |
| 2025/7/18 |
883 |
885 |
864 |
864 |
-1.03% |
50,400 |
| 2025/7/17 |
874 |
883 |
870 |
873 |
-0.57% |
18,100 |
| 2025/7/16 |
861 |
879 |
861 |
878 |
+0.92% |
17,400 |
| 2025/7/15 |
895 |
897 |
870 |
870 |
-2.36% |
37,200 |
| 2025/7/14 |
885 |
892 |
883 |
891 |
+0.68% |
24,100 |
| 2025/7/11 |
879 |
888 |
875 |
885 |
+1.14% |
44,900 |
| 2025/7/10 |
878 |
878 |
867 |
875 |
+0.92% |
13,400 |
| 2025/7/9 |
868 |
879 |
858 |
867 |
+0.23% |
35,700 |
| 2025/7/8 |
858 |
867 |
855 |
865 |
+1.76% |
19,500 |
| 2025/7/7 |
849 |
866 |
845 |
850 |
+0.35% |
31,800 |
| 2025/7/4 |
868 |
870 |
847 |
847 |
-2.08% |
29,600 |
| 2025/7/3 |
871 |
873 |
855 |
865 |
-0.69% |
39,100 |
| 2025/7/2 |
872 |
896 |
865 |
871 |
-0.80% |
98,100 |
| 2025/7/1 |
900 |
900 |
875 |
878 |
-2.44% |
53,900 |
| 2025/6/30 |
910 |
914 |
896 |
900 |
-0.33% |
30,300 |
| 2025/6/27 |
893 |
903 |
885 |
903 |
+0.89% |
39,100 |
| 2025/6/26 |
921 |
926 |
889 |
895 |
-3.14% |
76,600 |
|