| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
385 |
386 |
380 |
381 |
-1.04% |
44,900 |
| 2025/12/22 |
391 |
391 |
384 |
385 |
-1.79% |
41,700 |
| 2025/12/19 |
386 |
392 |
384 |
392 |
+1.82% |
42,500 |
| 2025/12/18 |
389 |
392 |
384 |
385 |
-1.28% |
38,700 |
| 2025/12/17 |
391 |
397 |
390 |
390 |
-0.26% |
41,300 |
| 2025/12/16 |
406 |
406 |
391 |
391 |
-3.93% |
74,600 |
| 2025/12/15 |
414 |
414 |
399 |
407 |
-5.35% |
129,200 |
| 2025/12/12 |
434 |
439 |
425 |
430 |
-0.92% |
125,600 |
| 2025/12/11 |
445 |
447 |
434 |
434 |
-2.47% |
208,400 |
| 2025/12/10 |
440 |
448 |
438 |
445 |
+0.91% |
113,600 |
| 2025/12/9 |
445 |
448 |
436 |
441 |
-0.68% |
35,900 |
| 2025/12/8 |
463 |
463 |
435 |
444 |
-4.10% |
124,900 |
| 2025/12/5 |
454 |
478 |
452 |
463 |
+3.81% |
248,000 |
| 2025/12/4 |
449 |
458 |
441 |
446 |
-0.67% |
27,100 |
| 2025/12/3 |
450 |
452 |
442 |
449 |
-1.97% |
25,800 |
| 2025/12/2 |
464 |
468 |
450 |
458 |
-1.72% |
21,800 |
| 2025/12/1 |
468 |
468 |
453 |
466 |
-0.43% |
27,400 |
| 2025/11/28 |
467 |
468 |
460 |
468 |
+0.00% |
14,100 |
| 2025/11/27 |
466 |
468 |
459 |
468 |
+0.43% |
74,300 |
| 2025/11/26 |
452 |
472 |
449 |
466 |
+4.95% |
47,400 |
| 2025/11/25 |
453 |
453 |
444 |
444 |
-1.11% |
12,300 |
| 2025/11/21 |
443 |
451 |
440 |
449 |
+1.13% |
16,400 |
| 2025/11/20 |
449 |
449 |
444 |
444 |
-1.11% |
4,800 |
| 2025/11/19 |
446 |
457 |
443 |
449 |
+0.67% |
8,100 |
| 2025/11/18 |
456 |
458 |
443 |
446 |
-2.19% |
8,000 |
| 2025/11/17 |
447 |
456 |
446 |
456 |
+1.33% |
14,500 |
| 2025/11/14 |
451 |
458 |
450 |
450 |
-1.75% |
9,700 |
| 2025/11/13 |
451 |
458 |
449 |
458 |
+0.22% |
3,600 |
| 2025/11/12 |
445 |
459 |
445 |
457 |
+2.24% |
12,800 |
| 2025/11/11 |
454 |
454 |
445 |
447 |
-1.54% |
11,200 |
| 2025/11/10 |
439 |
454 |
439 |
454 |
+2.02% |
14,100 |
| 2025/11/7 |
441 |
445 |
432 |
445 |
+0.23% |
19,300 |
| 2025/11/6 |
435 |
451 |
433 |
444 |
+2.54% |
22,300 |
| 2025/11/5 |
445 |
449 |
425 |
433 |
-3.56% |
54,900 |
| 2025/11/4 |
441 |
453 |
436 |
449 |
+2.51% |
28,800 |
| 2025/10/31 |
441 |
443 |
432 |
438 |
+1.15% |
19,600 |
| 2025/10/30 |
437 |
449 |
429 |
433 |
-1.81% |
58,000 |
| 2025/10/29 |
457 |
458 |
436 |
441 |
-3.50% |
64,200 |
| 2025/10/28 |
472 |
472 |
454 |
457 |
-3.79% |
50,500 |
| 2025/10/27 |
476 |
482 |
475 |
475 |
-0.21% |
11,600 |
| 2025/10/24 |
480 |
481 |
473 |
476 |
+0.21% |
18,400 |
| 2025/10/23 |
474 |
486 |
474 |
475 |
-1.86% |
18,800 |
| 2025/10/22 |
470 |
487 |
463 |
484 |
+2.33% |
30,600 |
| 2025/10/21 |
459 |
478 |
455 |
473 |
+4.42% |
46,900 |
| 2025/10/20 |
452 |
463 |
442 |
453 |
+1.12% |
91,200 |
| 2025/10/17 |
487 |
490 |
448 |
448 |
-8.76% |
131,100 |
| 2025/10/16 |
514 |
514 |
490 |
491 |
-4.47% |
105,600 |
| 2025/10/15 |
503 |
519 |
496 |
514 |
-1.72% |
185,300 |
| 2025/10/14 |
543 |
550 |
523 |
523 |
-16.05% |
254,900 |
| 2025/10/10 |
649 |
656 |
598 |
623 |
-4.01% |
99,400 |
| 2025/10/9 |
605 |
665 |
605 |
649 |
+8.17% |
203,300 |
| 2025/10/8 |
570 |
600 |
566 |
600 |
+5.26% |
38,600 |
| 2025/10/7 |
585 |
585 |
570 |
570 |
-2.40% |
14,500 |
| 2025/10/6 |
589 |
591 |
567 |
584 |
+4.47% |
38,100 |
| 2025/10/3 |
556 |
567 |
556 |
559 |
+0.72% |
11,200 |
| 2025/10/2 |
561 |
570 |
555 |
555 |
-1.07% |
11,400 |
| 2025/10/1 |
581 |
585 |
561 |
561 |
-4.10% |
20,100 |
| 2025/9/30 |
602 |
602 |
581 |
585 |
-2.82% |
7,700 |
| 2025/9/29 |
606 |
617 |
581 |
602 |
+0.84% |
28,600 |
| 2025/9/26 |
599 |
600 |
577 |
597 |
+1.02% |
35,700 |
| 2025/9/25 |
573 |
593 |
571 |
591 |
+3.68% |
31,900 |
| 2025/9/24 |
562 |
575 |
553 |
570 |
+1.79% |
41,300 |
| 2025/9/22 |
556 |
560 |
550 |
560 |
+0.72% |
8,300 |
| 2025/9/19 |
553 |
557 |
542 |
556 |
-0.36% |
27,700 |
| 2025/9/18 |
560 |
561 |
551 |
558 |
-0.89% |
14,900 |
| 2025/9/17 |
557 |
563 |
552 |
563 |
+1.08% |
9,200 |
| 2025/9/16 |
571 |
582 |
556 |
557 |
-2.45% |
23,400 |
| 2025/9/12 |
559 |
571 |
553 |
571 |
+3.63% |
186,400 |
| 2025/9/11 |
552 |
558 |
550 |
551 |
-0.36% |
17,600 |
| 2025/9/10 |
557 |
557 |
553 |
553 |
-1.25% |
8,200 |
| 2025/9/9 |
564 |
565 |
558 |
560 |
+0.18% |
7,200 |
| 2025/9/8 |
560 |
571 |
559 |
559 |
-0.18% |
13,900 |
| 2025/9/5 |
557 |
566 |
557 |
560 |
+0.54% |
11,700 |
| 2025/9/4 |
561 |
563 |
556 |
557 |
-0.18% |
9,600 |
| 2025/9/3 |
563 |
565 |
558 |
558 |
-1.76% |
11,200 |
| 2025/9/2 |
573 |
575 |
561 |
568 |
-1.22% |
9,900 |
| 2025/9/1 |
581 |
582 |
565 |
575 |
+0.00% |
15,500 |
| 2025/8/29 |
584 |
584 |
564 |
575 |
-1.03% |
18,200 |
| 2025/8/28 |
578 |
581 |
562 |
581 |
+2.29% |
13,000 |
| 2025/8/27 |
559 |
573 |
557 |
568 |
+1.43% |
19,600 |
| 2025/8/26 |
584 |
585 |
560 |
560 |
-2.44% |
30,500 |
| 2025/8/25 |
554 |
574 |
552 |
574 |
+5.13% |
159,700 |
| 2025/8/22 |
549 |
555 |
541 |
546 |
+0.92% |
21,100 |
| 2025/8/21 |
545 |
550 |
537 |
541 |
-0.73% |
16,800 |
| 2025/8/20 |
559 |
563 |
541 |
545 |
-2.33% |
22,200 |
| 2025/8/19 |
546 |
558 |
543 |
558 |
+3.72% |
29,900 |
| 2025/8/18 |
532 |
547 |
526 |
538 |
+2.28% |
27,400 |
| 2025/8/15 |
551 |
555 |
525 |
526 |
-0.94% |
29,900 |
| 2025/8/14 |
521 |
535 |
521 |
531 |
+1.53% |
13,600 |
| 2025/8/13 |
526 |
530 |
520 |
523 |
+0.38% |
18,400 |
| 2025/8/12 |
540 |
544 |
520 |
521 |
-3.52% |
41,400 |
| 2025/8/8 |
550 |
550 |
540 |
540 |
-1.46% |
8,700 |
| 2025/8/7 |
547 |
556 |
545 |
548 |
-1.26% |
16,400 |
| 2025/8/6 |
547 |
555 |
541 |
555 |
+1.46% |
8,400 |
| 2025/8/5 |
542 |
547 |
542 |
547 |
+1.48% |
8,900 |
| 2025/8/4 |
546 |
546 |
531 |
539 |
-0.37% |
19,500 |
| 2025/8/1 |
533 |
542 |
533 |
541 |
+2.27% |
20,700 |
| 2025/7/31 |
529 |
535 |
529 |
529 |
+0.00% |
11,400 |
| 2025/7/30 |
532 |
534 |
528 |
529 |
-0.56% |
10,100 |
| 2025/7/29 |
533 |
538 |
527 |
532 |
-0.37% |
13,000 |
| 2025/7/28 |
531 |
538 |
531 |
534 |
+0.38% |
16,000 |
| 2025/7/25 |
538 |
538 |
531 |
532 |
+0.00% |
14,500 |
| 2025/7/24 |
537 |
537 |
530 |
532 |
+0.19% |
9,300 |
| 2025/7/23 |
537 |
541 |
531 |
531 |
+0.00% |
12,100 |
| 2025/7/22 |
540 |
541 |
528 |
531 |
-1.48% |
18,500 |
| 2025/7/18 |
548 |
548 |
537 |
539 |
-1.64% |
7,900 |
| 2025/7/17 |
546 |
551 |
537 |
548 |
+0.18% |
10,100 |
| 2025/7/16 |
539 |
551 |
535 |
547 |
+0.92% |
13,500 |
| 2025/7/15 |
547 |
547 |
534 |
542 |
-1.45% |
23,900 |
| 2025/7/14 |
541 |
556 |
535 |
550 |
-1.96% |
43,200 |
| 2025/7/11 |
568 |
571 |
552 |
561 |
-1.06% |
21,900 |
| 2025/7/10 |
576 |
576 |
561 |
567 |
+0.18% |
11,400 |
| 2025/7/9 |
565 |
574 |
560 |
566 |
+1.98% |
16,100 |
| 2025/7/8 |
546 |
558 |
540 |
555 |
+2.21% |
16,600 |
| 2025/7/7 |
548 |
548 |
541 |
543 |
+0.00% |
8,000 |
| 2025/7/4 |
547 |
550 |
543 |
543 |
-1.27% |
14,100 |
| 2025/7/3 |
551 |
556 |
546 |
550 |
-0.72% |
9,900 |
| 2025/7/2 |
551 |
560 |
547 |
554 |
-0.72% |
26,500 |
| 2025/7/1 |
577 |
580 |
558 |
558 |
-3.79% |
33,000 |
| 2025/6/30 |
576 |
600 |
574 |
580 |
+0.52% |
22,000 |
| 2025/6/27 |
584 |
620 |
576 |
577 |
+0.52% |
100,300 |
| 2025/6/26 |
568 |
599 |
558 |
574 |
+2.87% |
78,800 |
| 2025/6/25 |
536 |
559 |
532 |
558 |
+4.30% |
33,000 |
|