| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
845 |
845 |
811 |
845 |
+5.62% |
53,900 |
| 2025/12/22 |
782 |
814 |
782 |
800 |
+2.70% |
9,900 |
| 2025/12/19 |
788 |
805 |
779 |
779 |
+1.83% |
56,900 |
| 2025/12/18 |
786 |
786 |
765 |
765 |
-2.17% |
10,200 |
| 2025/12/17 |
781 |
787 |
776 |
782 |
-0.38% |
2,200 |
| 2025/12/16 |
810 |
810 |
785 |
785 |
-3.68% |
9,800 |
| 2025/12/15 |
786 |
818 |
786 |
815 |
+3.69% |
11,400 |
| 2025/12/12 |
799 |
800 |
786 |
786 |
-1.75% |
10,100 |
| 2025/12/11 |
811 |
811 |
799 |
800 |
-2.32% |
6,800 |
| 2025/12/10 |
806 |
831 |
793 |
819 |
+3.54% |
16,800 |
| 2025/12/9 |
819 |
847 |
791 |
791 |
-3.42% |
31,300 |
| 2025/12/8 |
839 |
848 |
812 |
819 |
-2.27% |
6,100 |
| 2025/12/5 |
790 |
854 |
790 |
838 |
+6.08% |
16,400 |
| 2025/12/4 |
772 |
790 |
772 |
790 |
+2.60% |
300 |
| 2025/12/3 |
775 |
790 |
767 |
770 |
-1.16% |
7,500 |
| 2025/12/2 |
775 |
795 |
769 |
779 |
-3.23% |
11,600 |
| 2025/12/1 |
745 |
824 |
725 |
805 |
+9.23% |
44,400 |
| 2025/11/28 |
700 |
738 |
690 |
737 |
+4.99% |
20,400 |
| 2025/11/27 |
715 |
717 |
686 |
702 |
+0.43% |
15,500 |
| 2025/11/26 |
704 |
714 |
684 |
699 |
-2.78% |
23,900 |
| 2025/11/25 |
725 |
737 |
696 |
719 |
-1.10% |
27,800 |
| 2025/11/21 |
688 |
738 |
683 |
727 |
+7.07% |
38,400 |
| 2025/11/20 |
681 |
690 |
673 |
679 |
+1.19% |
28,100 |
| 2025/11/19 |
656 |
683 |
655 |
671 |
+2.44% |
28,700 |
| 2025/11/18 |
705 |
705 |
647 |
655 |
-10.88% |
96,100 |
| 2025/11/17 |
820 |
831 |
710 |
735 |
-14.53% |
281,500 |
| 2025/11/14 |
860 |
860 |
860 |
860 |
-25.86% |
5,900 |
| 2025/11/13 |
1,152 |
1,167 |
1,150 |
1,160 |
+0.61% |
4,400 |
| 2025/11/12 |
1,152 |
1,161 |
1,152 |
1,153 |
-0.26% |
700 |
| 2025/11/11 |
1,170 |
1,170 |
1,153 |
1,156 |
-1.28% |
2,100 |
| 2025/11/10 |
1,140 |
1,191 |
1,140 |
1,171 |
+3.54% |
11,700 |
| 2025/11/7 |
1,171 |
1,171 |
1,124 |
1,131 |
-3.50% |
4,500 |
| 2025/11/6 |
1,174 |
1,174 |
1,172 |
1,172 |
-0.17% |
1,000 |
| 2025/11/5 |
1,204 |
1,204 |
1,168 |
1,174 |
-1.26% |
6,100 |
| 2025/11/4 |
1,185 |
1,192 |
1,185 |
1,189 |
+0.34% |
4,400 |
| 2025/10/31 |
1,182 |
1,189 |
1,182 |
1,185 |
+0.34% |
1,200 |
| 2025/10/30 |
1,182 |
1,182 |
1,181 |
1,181 |
-0.51% |
12,900 |
| 2025/10/29 |
1,206 |
1,206 |
1,178 |
1,187 |
-1.58% |
8,500 |
| 2025/10/28 |
1,204 |
1,206 |
1,204 |
1,206 |
+0.08% |
700 |
| 2025/10/27 |
1,205 |
1,210 |
1,205 |
1,205 |
-0.08% |
3,200 |
| 2025/10/24 |
1,219 |
1,219 |
1,206 |
1,206 |
-0.25% |
700 |
| 2025/10/23 |
1,222 |
1,222 |
1,208 |
1,209 |
-1.06% |
1,300 |
| 2025/10/22 |
1,209 |
1,222 |
1,209 |
1,222 |
+0.99% |
1,200 |
| 2025/10/21 |
1,216 |
1,216 |
1,206 |
1,210 |
+0.50% |
700 |
| 2025/10/20 |
1,209 |
1,212 |
1,200 |
1,204 |
-0.25% |
6,000 |
| 2025/10/17 |
1,235 |
1,242 |
1,203 |
1,207 |
-2.27% |
4,200 |
| 2025/10/16 |
1,236 |
1,241 |
1,231 |
1,235 |
+0.16% |
5,600 |
| 2025/10/15 |
1,205 |
1,233 |
1,205 |
1,233 |
+2.32% |
4,800 |
| 2025/10/14 |
1,219 |
1,228 |
1,203 |
1,205 |
-1.95% |
3,700 |
| 2025/10/10 |
1,227 |
1,231 |
1,215 |
1,229 |
+0.16% |
2,000 |
| 2025/10/9 |
1,223 |
1,236 |
1,223 |
1,227 |
-0.32% |
2,200 |
| 2025/10/8 |
1,205 |
1,240 |
1,200 |
1,231 |
+1.82% |
4,900 |
| 2025/10/7 |
1,207 |
1,219 |
1,201 |
1,209 |
-0.41% |
8,300 |
| 2025/10/6 |
1,206 |
1,223 |
1,206 |
1,214 |
-0.08% |
7,100 |
| 2025/10/3 |
1,230 |
1,239 |
1,212 |
1,215 |
-1.30% |
6,200 |
| 2025/10/2 |
1,270 |
1,270 |
1,231 |
1,231 |
-1.20% |
9,200 |
| 2025/10/1 |
1,272 |
1,275 |
1,242 |
1,246 |
-3.34% |
11,200 |
| 2025/9/30 |
1,241 |
1,295 |
1,232 |
1,289 |
+5.22% |
19,100 |
| 2025/9/29 |
1,237 |
1,237 |
1,213 |
1,225 |
+1.49% |
1,600 |
| 2025/9/26 |
1,224 |
1,224 |
1,206 |
1,207 |
+0.42% |
4,900 |
| 2025/9/25 |
1,200 |
1,259 |
1,198 |
1,202 |
+0.92% |
4,800 |
| 2025/9/24 |
1,200 |
1,203 |
1,190 |
1,191 |
-0.75% |
6,400 |
| 2025/9/22 |
1,187 |
1,204 |
1,181 |
1,200 |
+1.69% |
9,600 |
| 2025/9/19 |
1,188 |
1,188 |
1,178 |
1,180 |
-0.92% |
7,600 |
| 2025/9/18 |
1,181 |
1,191 |
1,181 |
1,191 |
+0.34% |
4,800 |
| 2025/9/17 |
1,201 |
1,201 |
1,185 |
1,187 |
-1.98% |
8,200 |
| 2025/9/16 |
1,237 |
1,237 |
1,211 |
1,211 |
-2.02% |
8,800 |
| 2025/9/12 |
1,242 |
1,243 |
1,236 |
1,236 |
-0.40% |
4,300 |
| 2025/9/11 |
1,253 |
1,255 |
1,241 |
1,241 |
-0.88% |
9,000 |
| 2025/9/10 |
1,257 |
1,264 |
1,250 |
1,252 |
-1.80% |
11,100 |
| 2025/9/9 |
1,280 |
1,286 |
1,273 |
1,275 |
-1.16% |
4,900 |
| 2025/9/8 |
1,276 |
1,298 |
1,276 |
1,290 |
+1.49% |
4,600 |
| 2025/9/5 |
1,268 |
1,275 |
1,268 |
1,271 |
+0.32% |
2,900 |
| 2025/9/4 |
1,269 |
1,275 |
1,260 |
1,267 |
-0.08% |
11,200 |
| 2025/9/3 |
1,282 |
1,287 |
1,265 |
1,268 |
-1.09% |
17,900 |
| 2025/9/2 |
1,321 |
1,321 |
1,279 |
1,282 |
-1.61% |
9,000 |
| 2025/9/1 |
1,311 |
1,311 |
1,300 |
1,303 |
-0.53% |
2,200 |
| 2025/8/29 |
1,300 |
1,310 |
1,287 |
1,310 |
+0.77% |
5,200 |
| 2025/8/28 |
1,300 |
1,300 |
1,286 |
1,300 |
+1.17% |
3,700 |
| 2025/8/27 |
1,305 |
1,305 |
1,283 |
1,285 |
-1.53% |
9,400 |
| 2025/8/26 |
1,327 |
1,330 |
1,304 |
1,305 |
-1.44% |
8,400 |
| 2025/8/25 |
1,276 |
1,325 |
1,276 |
1,324 |
+3.68% |
12,300 |
| 2025/8/22 |
1,290 |
1,290 |
1,274 |
1,277 |
-0.47% |
12,600 |
| 2025/8/21 |
1,307 |
1,307 |
1,275 |
1,283 |
-0.93% |
17,300 |
| 2025/8/20 |
1,276 |
1,308 |
1,276 |
1,295 |
+1.49% |
6,600 |
| 2025/8/19 |
1,269 |
1,286 |
1,269 |
1,276 |
+0.00% |
13,300 |
| 2025/8/18 |
1,241 |
1,299 |
1,241 |
1,276 |
+2.90% |
12,700 |
| 2025/8/15 |
1,285 |
1,285 |
1,240 |
1,240 |
-3.88% |
25,700 |
| 2025/8/14 |
1,299 |
1,351 |
1,251 |
1,290 |
-6.45% |
51,900 |
| 2025/8/13 |
1,430 |
1,430 |
1,355 |
1,379 |
-3.50% |
17,000 |
| 2025/8/12 |
1,444 |
1,446 |
1,417 |
1,429 |
-0.83% |
9,600 |
| 2025/8/8 |
1,435 |
1,442 |
1,427 |
1,441 |
+1.12% |
4,200 |
| 2025/8/7 |
1,415 |
1,437 |
1,413 |
1,425 |
+0.71% |
2,500 |
| 2025/8/6 |
1,451 |
1,461 |
1,415 |
1,415 |
-3.41% |
15,900 |
| 2025/8/5 |
1,396 |
1,465 |
1,385 |
1,465 |
+6.01% |
25,300 |
| 2025/8/4 |
1,360 |
1,382 |
1,360 |
1,382 |
+0.51% |
4,000 |
| 2025/8/1 |
1,354 |
1,375 |
1,354 |
1,375 |
+1.78% |
5,500 |
| 2025/7/31 |
1,363 |
1,363 |
1,323 |
1,351 |
-1.24% |
6,500 |
| 2025/7/30 |
1,346 |
1,368 |
1,339 |
1,368 |
+1.26% |
2,400 |
| 2025/7/29 |
1,354 |
1,370 |
1,346 |
1,351 |
-0.66% |
4,700 |
| 2025/7/28 |
1,362 |
1,371 |
1,350 |
1,360 |
+0.07% |
5,100 |
| 2025/7/25 |
1,359 |
1,360 |
1,341 |
1,359 |
+0.00% |
1,600 |
| 2025/7/24 |
1,363 |
1,363 |
1,338 |
1,359 |
+0.67% |
11,300 |
| 2025/7/23 |
1,342 |
1,350 |
1,340 |
1,350 |
+0.60% |
1,300 |
| 2025/7/22 |
1,349 |
1,349 |
1,340 |
1,342 |
-0.52% |
1,000 |
| 2025/7/18 |
1,373 |
1,373 |
1,345 |
1,349 |
-1.75% |
1,300 |
| 2025/7/17 |
1,360 |
1,373 |
1,360 |
1,373 |
+0.96% |
4,300 |
| 2025/7/16 |
1,361 |
1,361 |
1,341 |
1,360 |
-0.07% |
6,400 |
| 2025/7/15 |
1,400 |
1,400 |
1,361 |
1,361 |
-2.65% |
8,000 |
| 2025/7/14 |
1,362 |
1,400 |
1,362 |
1,398 |
+3.63% |
16,700 |
| 2025/7/11 |
1,344 |
1,349 |
1,339 |
1,349 |
+0.07% |
2,800 |
| 2025/7/10 |
1,341 |
1,348 |
1,331 |
1,348 |
+0.52% |
2,800 |
| 2025/7/9 |
1,364 |
1,365 |
1,328 |
1,341 |
-0.59% |
4,300 |
| 2025/7/8 |
1,316 |
1,349 |
1,316 |
1,349 |
+2.51% |
6,900 |
| 2025/7/7 |
1,314 |
1,319 |
1,304 |
1,316 |
+0.15% |
6,300 |
| 2025/7/4 |
1,327 |
1,327 |
1,303 |
1,314 |
-0.23% |
3,700 |
| 2025/7/3 |
1,321 |
1,321 |
1,302 |
1,317 |
-1.05% |
9,000 |
| 2025/7/2 |
1,368 |
1,368 |
1,315 |
1,331 |
-2.06% |
13,300 |
| 2025/7/1 |
1,336 |
1,359 |
1,335 |
1,359 |
+1.12% |
7,200 |
| 2025/6/30 |
1,346 |
1,356 |
1,332 |
1,344 |
-0.30% |
5,100 |
| 2025/6/27 |
1,362 |
1,364 |
1,345 |
1,348 |
-0.52% |
3,500 |
| 2025/6/26 |
1,360 |
1,360 |
1,342 |
1,355 |
-0.37% |
2,000 |
| 2025/6/25 |
1,369 |
1,372 |
1,334 |
1,360 |
+0.15% |
10,100 |
|