| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
784 |
786 |
774 |
783 |
-0.13% |
6,700 |
| 2025/12/22 |
780 |
787 |
779 |
784 |
+0.51% |
18,600 |
| 2025/12/19 |
779 |
782 |
772 |
780 |
+0.91% |
4,700 |
| 2025/12/18 |
770 |
778 |
770 |
773 |
+0.52% |
7,000 |
| 2025/12/17 |
773 |
784 |
760 |
769 |
-0.52% |
22,300 |
| 2025/12/16 |
782 |
782 |
769 |
773 |
-1.15% |
5,100 |
| 2025/12/15 |
767 |
784 |
767 |
782 |
+0.64% |
5,700 |
| 2025/12/12 |
762 |
786 |
762 |
777 |
+0.00% |
3,100 |
| 2025/12/11 |
774 |
796 |
774 |
777 |
-1.52% |
9,400 |
| 2025/12/10 |
770 |
799 |
761 |
789 |
+3.68% |
17,700 |
| 2025/12/9 |
784 |
784 |
750 |
761 |
-4.76% |
27,000 |
| 2025/12/8 |
782 |
800 |
782 |
799 |
+0.50% |
10,500 |
| 2025/12/5 |
807 |
830 |
781 |
795 |
-2.21% |
24,200 |
| 2025/12/4 |
804 |
813 |
800 |
813 |
+1.12% |
8,900 |
| 2025/12/3 |
799 |
813 |
799 |
804 |
-1.23% |
6,400 |
| 2025/12/2 |
812 |
825 |
812 |
814 |
+0.25% |
4,600 |
| 2025/12/1 |
820 |
832 |
812 |
812 |
-2.99% |
12,500 |
| 2025/11/28 |
842 |
852 |
830 |
837 |
+2.45% |
42,000 |
| 2025/11/27 |
811 |
818 |
803 |
817 |
+1.11% |
9,400 |
| 2025/11/26 |
797 |
822 |
790 |
808 |
+3.59% |
22,500 |
| 2025/11/25 |
785 |
796 |
775 |
780 |
-1.89% |
13,400 |
| 2025/11/21 |
786 |
796 |
780 |
795 |
-0.75% |
9,700 |
| 2025/11/20 |
801 |
801 |
780 |
801 |
+3.35% |
14,500 |
| 2025/11/19 |
779 |
789 |
771 |
775 |
-1.52% |
15,400 |
| 2025/11/18 |
805 |
805 |
777 |
787 |
-3.44% |
17,800 |
| 2025/11/17 |
820 |
835 |
804 |
815 |
-2.40% |
20,800 |
| 2025/11/14 |
799 |
843 |
799 |
835 |
+2.58% |
32,600 |
| 2025/11/13 |
799 |
819 |
799 |
814 |
+0.87% |
12,400 |
| 2025/11/12 |
796 |
815 |
796 |
807 |
+1.51% |
6,100 |
| 2025/11/11 |
799 |
821 |
791 |
795 |
-0.13% |
23,100 |
| 2025/11/10 |
784 |
799 |
761 |
796 |
+3.38% |
22,800 |
| 2025/11/7 |
769 |
790 |
760 |
770 |
-1.28% |
12,700 |
| 2025/11/6 |
771 |
788 |
769 |
780 |
+0.78% |
6,600 |
| 2025/11/5 |
772 |
782 |
753 |
774 |
-1.02% |
17,900 |
| 2025/11/4 |
783 |
789 |
778 |
782 |
-1.39% |
5,400 |
| 2025/10/31 |
772 |
793 |
771 |
793 |
+2.59% |
19,800 |
| 2025/10/30 |
767 |
784 |
767 |
773 |
-0.51% |
14,300 |
| 2025/10/29 |
799 |
803 |
767 |
777 |
-3.00% |
27,800 |
| 2025/10/28 |
810 |
810 |
791 |
801 |
-1.11% |
25,400 |
| 2025/10/27 |
833 |
835 |
803 |
810 |
-2.53% |
46,100 |
| 2025/10/24 |
817 |
909 |
815 |
831 |
+1.34% |
174,300 |
| 2025/10/23 |
832 |
832 |
817 |
820 |
-0.97% |
9,600 |
| 2025/10/22 |
820 |
828 |
817 |
828 |
+2.10% |
7,000 |
| 2025/10/21 |
816 |
832 |
811 |
811 |
-0.73% |
11,900 |
| 2025/10/20 |
803 |
823 |
803 |
817 |
+2.00% |
10,500 |
| 2025/10/17 |
815 |
817 |
795 |
801 |
-2.20% |
15,500 |
| 2025/10/16 |
816 |
826 |
806 |
819 |
+1.11% |
10,900 |
| 2025/10/15 |
791 |
821 |
791 |
810 |
+2.02% |
17,300 |
| 2025/10/14 |
805 |
809 |
780 |
794 |
-2.70% |
41,800 |
| 2025/10/10 |
830 |
831 |
816 |
816 |
-2.86% |
17,500 |
| 2025/10/9 |
825 |
842 |
825 |
840 |
+1.57% |
11,700 |
| 2025/10/8 |
834 |
847 |
821 |
827 |
-1.66% |
25,700 |
| 2025/10/7 |
857 |
860 |
820 |
841 |
-0.71% |
55,100 |
| 2025/10/6 |
851 |
855 |
825 |
847 |
+2.17% |
34,500 |
| 2025/10/3 |
823 |
843 |
823 |
829 |
+0.00% |
17,100 |
| 2025/10/2 |
824 |
836 |
812 |
829 |
+0.61% |
53,000 |
| 2025/10/1 |
845 |
845 |
824 |
824 |
-3.29% |
34,500 |
| 2025/9/30 |
862 |
880 |
848 |
852 |
+0.59% |
29,100 |
| 2025/9/29 |
879 |
879 |
843 |
847 |
-1.97% |
16,400 |
| 2025/9/26 |
892 |
892 |
862 |
864 |
-2.70% |
32,100 |
| 2025/9/25 |
883 |
899 |
880 |
888 |
+0.11% |
21,100 |
| 2025/9/24 |
916 |
916 |
881 |
887 |
-1.88% |
26,700 |
| 2025/9/22 |
922 |
945 |
904 |
904 |
-1.74% |
36,200 |
| 2025/9/19 |
962 |
962 |
881 |
920 |
-1.29% |
96,900 |
| 2025/9/18 |
910 |
936 |
892 |
932 |
+4.13% |
86,200 |
| 2025/9/17 |
904 |
906 |
890 |
895 |
-1.00% |
26,400 |
| 2025/9/16 |
904 |
917 |
888 |
904 |
-1.09% |
41,500 |
| 2025/9/12 |
915 |
932 |
897 |
914 |
+0.55% |
42,700 |
| 2025/9/11 |
907 |
918 |
895 |
909 |
+0.33% |
38,800 |
| 2025/9/10 |
941 |
946 |
900 |
906 |
-3.51% |
82,000 |
| 2025/9/9 |
1,014 |
1,050 |
939 |
939 |
-6.01% |
165,500 |
| 2025/9/8 |
1,045 |
1,062 |
984 |
999 |
-2.25% |
140,500 |
| 2025/9/5 |
947 |
1,070 |
943 |
1,022 |
+4.61% |
839,700 |
| 2025/9/4 |
904 |
984 |
895 |
977 |
+9.16% |
236,100 |
| 2025/9/3 |
950 |
1,041 |
895 |
895 |
-8.67% |
628,000 |
| 2025/9/2 |
1,106 |
1,199 |
931 |
980 |
-2.20% |
1,163,900 |
| 2025/9/1 |
1,002 |
1,002 |
1,002 |
1,002 |
+17.61% |
38,400 |
| 2025/8/29 |
837 |
864 |
828 |
852 |
+3.65% |
60,600 |
| 2025/8/28 |
830 |
836 |
814 |
822 |
-1.79% |
40,600 |
| 2025/8/27 |
871 |
871 |
837 |
837 |
-3.90% |
55,800 |
| 2025/8/26 |
886 |
889 |
866 |
871 |
-0.68% |
30,600 |
| 2025/8/25 |
885 |
903 |
870 |
877 |
-0.45% |
38,800 |
| 2025/8/22 |
893 |
906 |
881 |
881 |
-2.44% |
50,900 |
| 2025/8/21 |
885 |
917 |
870 |
903 |
+2.03% |
81,600 |
| 2025/8/20 |
901 |
941 |
882 |
885 |
-4.53% |
211,200 |
| 2025/8/19 |
990 |
1,082 |
915 |
927 |
-6.46% |
1,157,900 |
| 2025/8/18 |
991 |
991 |
991 |
991 |
+17.84% |
148,700 |
| 2025/8/15 |
853 |
869 |
832 |
841 |
-3.11% |
113,700 |
| 2025/8/14 |
870 |
885 |
841 |
868 |
-8.63% |
238,500 |
| 2025/8/13 |
977 |
1,011 |
902 |
950 |
-8.30% |
420,400 |
| 2025/8/12 |
1,073 |
1,124 |
1,036 |
1,036 |
-22.46% |
423,600 |
| 2025/8/8 |
1,115 |
1,336 |
1,060 |
1,336 |
+28.96% |
3,019,900 |
| 2025/8/7 |
1,036 |
1,036 |
1,036 |
1,036 |
+16.93% |
11,500 |
| 2025/8/6 |
856 |
886 |
856 |
886 |
+20.38% |
70,300 |
| 2025/8/5 |
735 |
747 |
735 |
736 |
+0.14% |
5,000 |
| 2025/8/4 |
735 |
737 |
729 |
735 |
+0.00% |
8,300 |
| 2025/8/1 |
731 |
739 |
731 |
735 |
+0.55% |
3,900 |
| 2025/7/31 |
735 |
737 |
731 |
731 |
-0.54% |
6,700 |
| 2025/7/30 |
727 |
742 |
727 |
735 |
+0.41% |
5,600 |
| 2025/7/29 |
726 |
740 |
722 |
732 |
-0.95% |
9,000 |
| 2025/7/28 |
721 |
739 |
720 |
739 |
+2.21% |
7,700 |
| 2025/7/25 |
727 |
731 |
719 |
723 |
+0.14% |
9,400 |
| 2025/7/24 |
727 |
732 |
722 |
722 |
-0.82% |
14,300 |
| 2025/7/23 |
734 |
745 |
724 |
728 |
-0.82% |
26,000 |
| 2025/7/22 |
733 |
748 |
731 |
734 |
+0.55% |
16,100 |
| 2025/7/18 |
738 |
747 |
730 |
730 |
-1.48% |
18,500 |
| 2025/7/17 |
746 |
749 |
736 |
741 |
-0.40% |
9,600 |
| 2025/7/16 |
751 |
755 |
742 |
744 |
-1.72% |
13,500 |
| 2025/7/15 |
756 |
764 |
750 |
757 |
+0.13% |
14,600 |
| 2025/7/14 |
786 |
786 |
755 |
756 |
-2.07% |
21,300 |
| 2025/7/11 |
770 |
775 |
767 |
772 |
+0.92% |
8,200 |
| 2025/7/10 |
764 |
775 |
764 |
765 |
+0.00% |
8,000 |
| 2025/7/9 |
763 |
773 |
759 |
765 |
+0.26% |
13,700 |
| 2025/7/8 |
756 |
769 |
756 |
763 |
+1.33% |
7,400 |
| 2025/7/7 |
754 |
770 |
753 |
753 |
-0.26% |
10,500 |
| 2025/7/4 |
764 |
765 |
755 |
755 |
-0.66% |
4,600 |
| 2025/7/3 |
775 |
775 |
759 |
760 |
-0.26% |
6,800 |
| 2025/7/2 |
771 |
777 |
756 |
762 |
-1.93% |
15,600 |
| 2025/7/1 |
800 |
800 |
777 |
777 |
+0.13% |
12,100 |
| 2025/6/30 |
757 |
799 |
757 |
776 |
+2.65% |
13,200 |
| 2025/6/27 |
757 |
765 |
756 |
756 |
-0.13% |
9,200 |
| 2025/6/26 |
762 |
769 |
757 |
757 |
-1.05% |
10,700 |
| 2025/6/25 |
772 |
772 |
760 |
765 |
+0.00% |
11,200 |
|