| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
625 |
634 |
620 |
621 |
-0.80% |
7,200 |
| 2025/12/22 |
623 |
631 |
623 |
626 |
+0.48% |
5,800 |
| 2025/12/19 |
623 |
633 |
623 |
623 |
-1.58% |
1,600 |
| 2025/12/18 |
625 |
635 |
625 |
633 |
-0.31% |
2,700 |
| 2025/12/17 |
624 |
635 |
622 |
635 |
+0.16% |
8,500 |
| 2025/12/16 |
630 |
634 |
620 |
634 |
+0.63% |
7,900 |
| 2025/12/15 |
623 |
630 |
620 |
630 |
+1.12% |
6,800 |
| 2025/12/12 |
626 |
627 |
614 |
623 |
-0.48% |
2,400 |
| 2025/12/11 |
624 |
627 |
616 |
626 |
+0.32% |
2,000 |
| 2025/12/10 |
634 |
638 |
624 |
624 |
+0.00% |
6,400 |
| 2025/12/9 |
624 |
632 |
624 |
624 |
+0.00% |
1,200 |
| 2025/12/8 |
626 |
634 |
622 |
624 |
-0.16% |
3,500 |
| 2025/12/5 |
626 |
631 |
625 |
625 |
-0.79% |
3,400 |
| 2025/12/4 |
634 |
634 |
624 |
630 |
-0.63% |
3,100 |
| 2025/12/3 |
635 |
641 |
625 |
634 |
-0.16% |
3,100 |
| 2025/12/2 |
647 |
647 |
635 |
635 |
-3.20% |
5,700 |
| 2025/12/1 |
661 |
664 |
656 |
656 |
-0.46% |
2,100 |
| 2025/11/28 |
659 |
663 |
655 |
659 |
+0.76% |
5,200 |
| 2025/11/27 |
650 |
657 |
644 |
654 |
+2.19% |
4,600 |
| 2025/11/26 |
632 |
644 |
630 |
640 |
+0.95% |
8,400 |
| 2025/11/25 |
625 |
637 |
623 |
634 |
+1.60% |
3,100 |
| 2025/11/21 |
630 |
644 |
623 |
624 |
-1.42% |
2,000 |
| 2025/11/20 |
624 |
644 |
624 |
633 |
+1.93% |
3,600 |
| 2025/11/19 |
632 |
632 |
620 |
621 |
-1.90% |
2,600 |
| 2025/11/18 |
653 |
653 |
631 |
633 |
-1.86% |
4,200 |
| 2025/11/17 |
634 |
654 |
634 |
645 |
+1.10% |
7,200 |
| 2025/11/14 |
611 |
651 |
611 |
638 |
+3.74% |
14,900 |
| 2025/11/13 |
614 |
615 |
614 |
615 |
+0.16% |
800 |
| 2025/11/12 |
614 |
624 |
614 |
614 |
-0.97% |
2,300 |
| 2025/11/11 |
617 |
623 |
612 |
620 |
+0.98% |
4,300 |
| 2025/11/10 |
610 |
618 |
610 |
614 |
+0.49% |
1,300 |
| 2025/11/7 |
610 |
617 |
607 |
611 |
-0.97% |
1,700 |
| 2025/11/6 |
608 |
618 |
607 |
617 |
+1.31% |
1,500 |
| 2025/11/5 |
603 |
618 |
600 |
609 |
-0.49% |
7,100 |
| 2025/11/4 |
619 |
629 |
605 |
612 |
-1.13% |
14,100 |
| 2025/10/31 |
634 |
640 |
616 |
619 |
-0.80% |
15,800 |
| 2025/10/30 |
631 |
635 |
624 |
624 |
-1.73% |
3,400 |
| 2025/10/29 |
644 |
645 |
630 |
635 |
-1.40% |
5,300 |
| 2025/10/28 |
649 |
649 |
642 |
644 |
+0.16% |
2,400 |
| 2025/10/27 |
648 |
649 |
642 |
643 |
-0.77% |
3,600 |
| 2025/10/24 |
630 |
648 |
626 |
648 |
+4.18% |
4,200 |
| 2025/10/23 |
620 |
629 |
620 |
622 |
-0.64% |
800 |
| 2025/10/22 |
637 |
646 |
626 |
626 |
-1.73% |
3,100 |
| 2025/10/21 |
630 |
648 |
626 |
637 |
+1.11% |
7,800 |
| 2025/10/20 |
620 |
630 |
620 |
630 |
+1.61% |
2,200 |
| 2025/10/17 |
630 |
630 |
620 |
620 |
-2.05% |
3,100 |
| 2025/10/16 |
623 |
633 |
623 |
633 |
+1.61% |
2,800 |
| 2025/10/15 |
617 |
625 |
616 |
623 |
+0.48% |
2,500 |
| 2025/10/14 |
637 |
639 |
620 |
620 |
-5.05% |
11,000 |
| 2025/10/10 |
675 |
675 |
652 |
653 |
-4.67% |
9,200 |
| 2025/10/9 |
685 |
685 |
675 |
685 |
-1.44% |
4,100 |
| 2025/10/8 |
666 |
695 |
666 |
695 |
+4.04% |
6,300 |
| 2025/10/7 |
711 |
711 |
666 |
668 |
-5.78% |
12,700 |
| 2025/10/6 |
660 |
709 |
660 |
709 |
+8.08% |
30,400 |
| 2025/10/3 |
679 |
679 |
656 |
656 |
-4.79% |
19,700 |
| 2025/10/2 |
669 |
702 |
654 |
689 |
+2.99% |
21,800 |
| 2025/10/1 |
727 |
727 |
652 |
669 |
-6.04% |
61,100 |
| 2025/9/30 |
782 |
837 |
704 |
712 |
-3.39% |
273,200 |
| 2025/9/29 |
643 |
737 |
643 |
737 |
+15.70% |
115,900 |
| 2025/9/26 |
612 |
637 |
612 |
637 |
+4.26% |
3,200 |
| 2025/9/25 |
618 |
618 |
607 |
611 |
+0.49% |
3,200 |
| 2025/9/24 |
629 |
629 |
608 |
608 |
-2.56% |
17,000 |
| 2025/9/22 |
610 |
624 |
610 |
624 |
+1.96% |
2,400 |
| 2025/9/19 |
615 |
615 |
611 |
612 |
-0.49% |
2,900 |
| 2025/9/18 |
619 |
620 |
615 |
615 |
-0.81% |
2,900 |
| 2025/9/17 |
631 |
638 |
620 |
620 |
-2.05% |
6,500 |
| 2025/9/16 |
641 |
642 |
633 |
633 |
-1.09% |
4,500 |
| 2025/9/12 |
649 |
650 |
640 |
640 |
-1.08% |
4,500 |
| 2025/9/11 |
645 |
650 |
634 |
647 |
+1.57% |
8,500 |
| 2025/9/10 |
634 |
644 |
634 |
637 |
+0.47% |
1,900 |
| 2025/9/9 |
644 |
644 |
633 |
634 |
-1.55% |
1,800 |
| 2025/9/8 |
642 |
644 |
634 |
644 |
+0.16% |
2,500 |
| 2025/9/5 |
642 |
644 |
637 |
643 |
-0.46% |
1,600 |
| 2025/9/4 |
638 |
646 |
632 |
646 |
+1.25% |
4,700 |
| 2025/9/3 |
631 |
639 |
628 |
638 |
+1.11% |
4,100 |
| 2025/9/2 |
642 |
642 |
631 |
631 |
-0.47% |
2,800 |
| 2025/9/1 |
632 |
640 |
623 |
634 |
+1.28% |
2,900 |
| 2025/8/29 |
641 |
644 |
626 |
626 |
-0.79% |
4,700 |
| 2025/8/28 |
645 |
645 |
620 |
631 |
-2.17% |
6,600 |
| 2025/8/27 |
655 |
655 |
642 |
645 |
-0.46% |
1,800 |
| 2025/8/26 |
658 |
658 |
648 |
648 |
-0.31% |
5,600 |
| 2025/8/25 |
633 |
650 |
630 |
650 |
+3.01% |
10,800 |
| 2025/8/22 |
627 |
633 |
623 |
631 |
+1.12% |
6,400 |
| 2025/8/21 |
621 |
628 |
621 |
624 |
+0.48% |
3,300 |
| 2025/8/20 |
611 |
627 |
611 |
621 |
+0.49% |
3,300 |
| 2025/8/19 |
605 |
618 |
605 |
618 |
+2.49% |
4,700 |
| 2025/8/18 |
628 |
629 |
598 |
603 |
-3.98% |
34,200 |
| 2025/8/15 |
614 |
639 |
614 |
628 |
+2.61% |
15,400 |
| 2025/8/14 |
591 |
662 |
591 |
612 |
+3.73% |
36,400 |
| 2025/8/13 |
590 |
600 |
579 |
590 |
-0.17% |
3,900 |
| 2025/8/12 |
583 |
596 |
581 |
591 |
+0.85% |
2,700 |
| 2025/8/8 |
590 |
593 |
580 |
586 |
-1.35% |
5,400 |
| 2025/8/7 |
607 |
609 |
591 |
594 |
-2.30% |
6,900 |
| 2025/8/6 |
620 |
620 |
593 |
608 |
-1.94% |
5,500 |
| 2025/8/5 |
625 |
643 |
608 |
620 |
+0.00% |
22,300 |
| 2025/8/4 |
569 |
620 |
547 |
620 |
+8.77% |
24,800 |
| 2025/8/1 |
576 |
576 |
570 |
570 |
-1.04% |
3,200 |
| 2025/7/31 |
587 |
587 |
570 |
576 |
-0.17% |
3,200 |
| 2025/7/30 |
570 |
580 |
570 |
577 |
+0.00% |
4,600 |
| 2025/7/29 |
580 |
580 |
575 |
577 |
-1.70% |
6,600 |
| 2025/7/28 |
600 |
602 |
587 |
587 |
-3.77% |
3,800 |
| 2025/7/25 |
602 |
614 |
598 |
610 |
+1.16% |
5,700 |
| 2025/7/24 |
600 |
610 |
599 |
603 |
+1.34% |
5,400 |
| 2025/7/23 |
618 |
618 |
595 |
595 |
-3.72% |
8,100 |
| 2025/7/22 |
617 |
625 |
606 |
618 |
-1.44% |
12,900 |
| 2025/7/18 |
599 |
639 |
594 |
627 |
+4.67% |
80,800 |
| 2025/7/17 |
549 |
599 |
548 |
599 |
+9.11% |
12,800 |
| 2025/7/16 |
537 |
549 |
537 |
549 |
+2.23% |
7,500 |
| 2025/7/15 |
528 |
538 |
528 |
537 |
-0.19% |
9,600 |
| 2025/7/14 |
538 |
538 |
531 |
538 |
+0.00% |
10,000 |
| 2025/7/11 |
539 |
540 |
535 |
538 |
-0.19% |
8,800 |
| 2025/7/10 |
537 |
539 |
525 |
539 |
+0.37% |
5,000 |
| 2025/7/9 |
536 |
539 |
535 |
537 |
+0.19% |
9,700 |
| 2025/7/8 |
537 |
537 |
533 |
536 |
-0.19% |
8,700 |
| 2025/7/7 |
537 |
538 |
533 |
537 |
+0.37% |
15,400 |
| 2025/7/4 |
532 |
539 |
528 |
535 |
+0.56% |
6,600 |
| 2025/7/3 |
530 |
537 |
526 |
532 |
+0.38% |
9,700 |
| 2025/7/2 |
531 |
537 |
526 |
530 |
-0.19% |
10,800 |
| 2025/7/1 |
520 |
537 |
520 |
531 |
+2.31% |
8,100 |
| 2025/6/30 |
520 |
520 |
515 |
519 |
+0.58% |
1,400 |
| 2025/6/27 |
515 |
527 |
510 |
516 |
+0.58% |
5,400 |
| 2025/6/26 |
520 |
527 |
500 |
513 |
-1.54% |
10,000 |
| 2025/6/25 |
528 |
528 |
521 |
521 |
-1.88% |
500 |
|