| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
197 |
199 |
181 |
190 |
-4.04% |
876,900 |
| 2025/12/22 |
188 |
203 |
184 |
198 |
+4.21% |
1,121,400 |
| 2025/12/19 |
177 |
194 |
177 |
190 |
+10.47% |
3,319,500 |
| 2025/12/18 |
193 |
198 |
171 |
172 |
-13.13% |
1,857,500 |
| 2025/12/17 |
190 |
213 |
182 |
198 |
+3.66% |
5,595,200 |
| 2025/12/16 |
159 |
193 |
156 |
191 |
+20.89% |
3,157,300 |
| 2025/12/15 |
155 |
159 |
155 |
158 |
-0.63% |
62,400 |
| 2025/12/12 |
159 |
161 |
158 |
159 |
+0.00% |
121,900 |
| 2025/12/11 |
157 |
161 |
157 |
159 |
+1.27% |
95,000 |
| 2025/12/10 |
155 |
159 |
155 |
157 |
+0.64% |
161,300 |
| 2025/12/9 |
159 |
162 |
155 |
156 |
-1.89% |
204,300 |
| 2025/12/8 |
175 |
175 |
158 |
159 |
-6.47% |
641,300 |
| 2025/12/5 |
162 |
187 |
161 |
170 |
+3.66% |
2,252,900 |
| 2025/12/4 |
160 |
165 |
160 |
164 |
+0.61% |
41,400 |
| 2025/12/3 |
165 |
165 |
160 |
163 |
+0.00% |
64,900 |
| 2025/12/2 |
167 |
168 |
162 |
163 |
-2.40% |
49,900 |
| 2025/12/1 |
171 |
172 |
166 |
167 |
-1.76% |
94,000 |
| 2025/11/28 |
165 |
170 |
165 |
170 |
+3.03% |
104,500 |
| 2025/11/27 |
163 |
165 |
163 |
165 |
+1.85% |
46,400 |
| 2025/11/26 |
157 |
163 |
157 |
162 |
+2.53% |
48,200 |
| 2025/11/25 |
161 |
162 |
154 |
158 |
-1.25% |
173,900 |
| 2025/11/21 |
162 |
162 |
160 |
160 |
-2.44% |
76,600 |
| 2025/11/20 |
163 |
166 |
161 |
164 |
+0.61% |
66,600 |
| 2025/11/19 |
163 |
165 |
159 |
163 |
+0.00% |
90,500 |
| 2025/11/18 |
164 |
164 |
160 |
163 |
-1.81% |
162,800 |
| 2025/11/17 |
167 |
167 |
164 |
166 |
-0.60% |
188,100 |
| 2025/11/14 |
163 |
168 |
163 |
167 |
+0.60% |
91,500 |
| 2025/11/13 |
171 |
174 |
163 |
166 |
-2.92% |
286,500 |
| 2025/11/12 |
170 |
175 |
168 |
171 |
+0.59% |
163,600 |
| 2025/11/11 |
170 |
176 |
169 |
170 |
+1.19% |
171,600 |
| 2025/11/10 |
175 |
175 |
166 |
168 |
-1.75% |
242,100 |
| 2025/11/7 |
178 |
180 |
171 |
171 |
-4.47% |
320,000 |
| 2025/11/6 |
188 |
189 |
179 |
179 |
-4.79% |
288,400 |
| 2025/11/5 |
209 |
210 |
178 |
188 |
-10.90% |
1,124,500 |
| 2025/11/4 |
211 |
215 |
205 |
211 |
+1.44% |
155,100 |
| 2025/10/31 |
205 |
210 |
203 |
208 |
+0.97% |
92,200 |
| 2025/10/30 |
200 |
220 |
198 |
206 |
+3.00% |
553,100 |
| 2025/10/29 |
199 |
205 |
198 |
200 |
+0.00% |
82,800 |
| 2025/10/28 |
203 |
207 |
199 |
200 |
-0.50% |
90,600 |
| 2025/10/27 |
197 |
203 |
193 |
201 |
+3.61% |
156,500 |
| 2025/10/24 |
201 |
201 |
191 |
194 |
-2.51% |
235,600 |
| 2025/10/23 |
205 |
205 |
197 |
199 |
-3.40% |
138,600 |
| 2025/10/22 |
198 |
207 |
196 |
206 |
+3.00% |
198,500 |
| 2025/10/21 |
200 |
204 |
199 |
200 |
-0.50% |
127,800 |
| 2025/10/20 |
202 |
212 |
197 |
201 |
+2.03% |
353,600 |
| 2025/10/17 |
222 |
223 |
197 |
197 |
-10.86% |
692,800 |
| 2025/10/16 |
234 |
236 |
215 |
221 |
-5.56% |
490,300 |
| 2025/10/15 |
221 |
250 |
221 |
234 |
+5.88% |
1,341,800 |
| 2025/10/14 |
222 |
238 |
218 |
221 |
-0.90% |
983,300 |
| 2025/10/10 |
216 |
234 |
215 |
223 |
+2.29% |
858,500 |
| 2025/10/9 |
235 |
237 |
215 |
218 |
-6.84% |
844,900 |
| 2025/10/8 |
232 |
263 |
228 |
234 |
-2.50% |
4,055,800 |
| 2025/10/7 |
224 |
273 |
215 |
240 |
+3.45% |
8,658,400 |
| 2025/10/6 |
239 |
293 |
226 |
232 |
-1.69% |
7,428,000 |
| 2025/10/3 |
224 |
268 |
214 |
236 |
+8.76% |
16,126,100 |
| 2025/10/2 |
187 |
222 |
187 |
217 |
+11.28% |
6,714,700 |
| 2025/10/1 |
174 |
212 |
172 |
195 |
+11.43% |
4,406,700 |
| 2025/9/30 |
178 |
179 |
175 |
175 |
-1.69% |
180,300 |
| 2025/9/29 |
181 |
181 |
178 |
178 |
-1.11% |
173,800 |
| 2025/9/26 |
180 |
183 |
179 |
180 |
+0.00% |
148,100 |
| 2025/9/25 |
181 |
182 |
178 |
180 |
+0.00% |
204,700 |
| 2025/9/24 |
186 |
187 |
180 |
180 |
-4.76% |
333,700 |
| 2025/9/22 |
207 |
207 |
187 |
189 |
-6.44% |
602,100 |
| 2025/9/19 |
211 |
214 |
200 |
202 |
-3.35% |
312,300 |
| 2025/9/18 |
214 |
215 |
208 |
209 |
-0.95% |
236,500 |
| 2025/9/17 |
213 |
214 |
209 |
211 |
+0.00% |
210,100 |
| 2025/9/16 |
199 |
215 |
194 |
211 |
+6.57% |
609,500 |
| 2025/9/12 |
203 |
204 |
194 |
198 |
-2.94% |
295,700 |
| 2025/9/11 |
202 |
210 |
200 |
204 |
+2.51% |
450,600 |
| 2025/9/10 |
199 |
199 |
195 |
199 |
+0.00% |
166,200 |
| 2025/9/9 |
205 |
206 |
199 |
199 |
-2.45% |
260,200 |
| 2025/9/8 |
204 |
205 |
201 |
204 |
+0.99% |
114,800 |
| 2025/9/5 |
205 |
206 |
202 |
202 |
-1.46% |
144,900 |
| 2025/9/4 |
205 |
208 |
202 |
205 |
+0.99% |
231,900 |
| 2025/9/3 |
208 |
208 |
201 |
203 |
-2.40% |
171,500 |
| 2025/9/2 |
213 |
213 |
204 |
208 |
-1.42% |
266,500 |
| 2025/9/1 |
205 |
215 |
203 |
211 |
+2.43% |
297,200 |
| 2025/8/29 |
201 |
208 |
201 |
206 |
+2.49% |
265,000 |
| 2025/8/28 |
203 |
205 |
199 |
201 |
-1.47% |
182,300 |
| 2025/8/27 |
211 |
212 |
203 |
204 |
-2.39% |
291,800 |
| 2025/8/26 |
209 |
217 |
203 |
209 |
+0.97% |
624,100 |
| 2025/8/25 |
204 |
211 |
200 |
207 |
+2.99% |
378,100 |
| 2025/8/22 |
199 |
203 |
199 |
201 |
+1.01% |
123,100 |
| 2025/8/21 |
196 |
202 |
195 |
199 |
+0.51% |
148,900 |
| 2025/8/20 |
194 |
198 |
194 |
198 |
+2.06% |
123,700 |
| 2025/8/19 |
197 |
197 |
193 |
194 |
+0.52% |
66,500 |
| 2025/8/18 |
193 |
197 |
192 |
193 |
+0.52% |
118,000 |
| 2025/8/15 |
194 |
198 |
192 |
192 |
-0.52% |
91,900 |
| 2025/8/14 |
190 |
197 |
190 |
193 |
+1.05% |
147,900 |
| 2025/8/13 |
194 |
197 |
190 |
191 |
-1.04% |
167,900 |
| 2025/8/12 |
196 |
198 |
184 |
193 |
-2.53% |
491,200 |
| 2025/8/8 |
196 |
206 |
195 |
198 |
+0.00% |
297,000 |
| 2025/8/7 |
200 |
202 |
195 |
198 |
+0.00% |
608,200 |
| 2025/8/6 |
186 |
200 |
186 |
198 |
+6.45% |
679,200 |
| 2025/8/5 |
187 |
189 |
184 |
186 |
+1.09% |
73,800 |
| 2025/8/4 |
182 |
188 |
182 |
184 |
-0.54% |
124,600 |
| 2025/8/1 |
183 |
186 |
183 |
185 |
+1.09% |
82,700 |
| 2025/7/31 |
185 |
185 |
181 |
183 |
+0.00% |
65,400 |
| 2025/7/30 |
182 |
185 |
180 |
183 |
+0.00% |
51,500 |
| 2025/7/29 |
183 |
184 |
180 |
183 |
-1.08% |
130,500 |
| 2025/7/28 |
183 |
186 |
182 |
185 |
+2.78% |
121,100 |
| 2025/7/25 |
179 |
184 |
178 |
180 |
+1.12% |
120,900 |
| 2025/7/24 |
182 |
183 |
176 |
178 |
-1.11% |
208,700 |
| 2025/7/23 |
177 |
183 |
177 |
180 |
+2.27% |
161,200 |
| 2025/7/22 |
178 |
181 |
174 |
176 |
-0.56% |
158,000 |
| 2025/7/18 |
186 |
188 |
177 |
177 |
-5.35% |
327,700 |
| 2025/7/17 |
184 |
188 |
181 |
187 |
+2.19% |
205,100 |
| 2025/7/16 |
184 |
185 |
177 |
183 |
+0.00% |
174,100 |
| 2025/7/15 |
184 |
185 |
180 |
183 |
-1.08% |
251,500 |
| 2025/7/14 |
186 |
191 |
184 |
185 |
-0.54% |
238,400 |
| 2025/7/11 |
185 |
189 |
185 |
186 |
+0.54% |
257,100 |
| 2025/7/10 |
187 |
189 |
183 |
185 |
+0.00% |
367,800 |
| 2025/7/9 |
178 |
189 |
177 |
185 |
+4.52% |
756,000 |
| 2025/7/8 |
175 |
178 |
174 |
177 |
+0.57% |
300,700 |
| 2025/7/7 |
175 |
178 |
173 |
176 |
+0.57% |
376,300 |
| 2025/7/4 |
176 |
176 |
172 |
175 |
-0.57% |
338,600 |
| 2025/7/3 |
172 |
176 |
171 |
176 |
+3.53% |
444,700 |
| 2025/7/2 |
176 |
178 |
170 |
170 |
-5.03% |
980,200 |
| 2025/7/1 |
193 |
197 |
174 |
179 |
-6.28% |
3,705,700 |
| 2025/6/30 |
237 |
250 |
191 |
191 |
-19.75% |
12,219,000 |
| 2025/6/27 |
205 |
288 |
196 |
238 |
+14.42% |
34,056,400 |
| 2025/6/26 |
180 |
224 |
174 |
208 |
+16.20% |
13,823,300 |
| 2025/6/25 |
169 |
189 |
169 |
179 |
+5.92% |
2,208,000 |
|