| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
609 |
609 |
594 |
598 |
-1.64% |
6,300 |
| 2025/12/22 |
598 |
609 |
584 |
608 |
+1.84% |
13,400 |
| 2025/12/19 |
576 |
616 |
571 |
597 |
+4.55% |
22,500 |
| 2025/12/18 |
574 |
589 |
535 |
571 |
-0.70% |
12,400 |
| 2025/12/17 |
581 |
619 |
566 |
575 |
+2.50% |
29,200 |
| 2025/12/16 |
545 |
635 |
538 |
561 |
+2.56% |
41,000 |
| 2025/12/15 |
549 |
560 |
525 |
547 |
+2.24% |
12,800 |
| 2025/12/12 |
520 |
548 |
513 |
535 |
+0.94% |
9,700 |
| 2025/12/11 |
528 |
538 |
510 |
530 |
-0.38% |
17,400 |
| 2025/12/10 |
515 |
549 |
505 |
532 |
-4.14% |
55,600 |
| 2025/12/9 |
475 |
555 |
475 |
555 |
+16.84% |
147,100 |
| 2025/12/8 |
480 |
483 |
475 |
475 |
-1.25% |
1,700 |
| 2025/12/5 |
483 |
485 |
476 |
481 |
-0.41% |
2,200 |
| 2025/12/4 |
490 |
490 |
482 |
483 |
-1.23% |
700 |
| 2025/12/3 |
486 |
489 |
475 |
489 |
+0.62% |
3,400 |
| 2025/12/2 |
498 |
498 |
486 |
486 |
-0.21% |
4,000 |
| 2025/12/1 |
510 |
510 |
487 |
487 |
-2.60% |
2,200 |
| 2025/11/28 |
489 |
500 |
486 |
500 |
+3.31% |
4,800 |
| 2025/11/27 |
488 |
488 |
481 |
484 |
+0.21% |
1,700 |
| 2025/11/26 |
484 |
485 |
483 |
483 |
-0.82% |
1,900 |
| 2025/11/25 |
490 |
490 |
483 |
487 |
-0.41% |
4,700 |
| 2025/11/21 |
500 |
500 |
489 |
489 |
-1.61% |
4,400 |
| 2025/11/20 |
496 |
517 |
495 |
497 |
+0.20% |
4,200 |
| 2025/11/19 |
499 |
499 |
496 |
496 |
-1.59% |
1,700 |
| 2025/11/18 |
495 |
504 |
492 |
504 |
-0.20% |
2,600 |
| 2025/11/17 |
511 |
511 |
498 |
505 |
-0.20% |
3,600 |
| 2025/11/14 |
518 |
518 |
506 |
506 |
-1.94% |
3,700 |
| 2025/11/13 |
517 |
517 |
514 |
516 |
-0.19% |
2,300 |
| 2025/11/12 |
522 |
522 |
507 |
517 |
+0.78% |
3,100 |
| 2025/11/11 |
517 |
517 |
502 |
513 |
-0.77% |
1,600 |
| 2025/11/10 |
517 |
524 |
511 |
517 |
+3.61% |
1,100 |
| 2025/11/7 |
512 |
512 |
499 |
499 |
-2.54% |
1,600 |
| 2025/11/6 |
498 |
522 |
498 |
512 |
+2.81% |
6,100 |
| 2025/11/5 |
496 |
498 |
489 |
498 |
-0.20% |
3,600 |
| 2025/11/4 |
500 |
500 |
494 |
499 |
+1.01% |
1,900 |
| 2025/10/31 |
494 |
499 |
486 |
494 |
-0.60% |
2,700 |
| 2025/10/30 |
500 |
500 |
494 |
497 |
-0.60% |
1,100 |
| 2025/10/29 |
504 |
506 |
497 |
500 |
-2.72% |
5,300 |
| 2025/10/28 |
520 |
520 |
506 |
514 |
-0.96% |
3,400 |
| 2025/10/27 |
524 |
524 |
512 |
519 |
+2.17% |
1,500 |
| 2025/10/24 |
500 |
508 |
500 |
508 |
+0.00% |
1,700 |
| 2025/10/23 |
523 |
523 |
505 |
508 |
+0.20% |
2,400 |
| 2025/10/22 |
499 |
507 |
497 |
507 |
+2.01% |
3,600 |
| 2025/10/21 |
491 |
497 |
481 |
497 |
+2.90% |
4,200 |
| 2025/10/20 |
483 |
489 |
482 |
483 |
-0.82% |
9,600 |
| 2025/10/17 |
498 |
498 |
487 |
487 |
-2.60% |
5,200 |
| 2025/10/16 |
523 |
523 |
497 |
500 |
-4.21% |
6,000 |
| 2025/10/15 |
526 |
526 |
522 |
522 |
+3.16% |
1,300 |
| 2025/10/14 |
527 |
527 |
500 |
506 |
-5.77% |
10,600 |
| 2025/10/10 |
547 |
547 |
535 |
537 |
-2.19% |
5,100 |
| 2025/10/9 |
551 |
551 |
548 |
549 |
-1.08% |
3,800 |
| 2025/10/8 |
550 |
555 |
550 |
555 |
-0.36% |
4,000 |
| 2025/10/7 |
554 |
558 |
551 |
557 |
-0.18% |
4,400 |
| 2025/10/6 |
578 |
578 |
552 |
558 |
-1.41% |
14,500 |
| 2025/10/3 |
572 |
582 |
561 |
566 |
-1.22% |
22,600 |
| 2025/10/2 |
587 |
592 |
567 |
573 |
+1.06% |
59,600 |
| 2025/10/1 |
487 |
567 |
485 |
567 |
+16.43% |
11,400 |
| 2025/9/30 |
495 |
495 |
487 |
487 |
-1.62% |
1,600 |
| 2025/9/29 |
510 |
520 |
479 |
495 |
-0.66% |
3,900 |
| 2025/9/26 |
485 |
498.3 |
485 |
498.3 |
+0.67% |
1,600 |
| 2025/9/25 |
483.3 |
495 |
483.3 |
495 |
+0.34% |
900 |
| 2025/9/24 |
486.6 |
500 |
486.6 |
493.3 |
-1.34% |
1,500 |
| 2025/9/22 |
514.3 |
514.3 |
494 |
500 |
+1.36% |
1,000 |
| 2025/9/19 |
513.3 |
513.3 |
493.3 |
493.3 |
-4.51% |
3,100 |
| 2025/9/18 |
479.6 |
516.6 |
476.6 |
516.6 |
+6.82% |
5,700 |
| 2025/9/16 |
496.6 |
496.6 |
474.3 |
483.6 |
-0.62% |
2,700 |
| 2025/9/12 |
486.3 |
507.6 |
476.6 |
486.6 |
-1.95% |
2,200 |
| 2025/9/11 |
506.6 |
508 |
480 |
496.3 |
-2.03% |
13,000 |
| 2025/9/10 |
446.6 |
516.3 |
446.6 |
506.6 |
+13.43% |
42,200 |
| 2025/9/9 |
439.9 |
446.6 |
439.9 |
446.6 |
+0.13% |
1,500 |
| 2025/9/8 |
440 |
446 |
440 |
446 |
+1.36% |
1,700 |
| 2025/9/5 |
440 |
440 |
440 |
440 |
-0.90% |
200 |
| 2025/9/4 |
444 |
444 |
444 |
444 |
+0.00% |
100 |
| 2025/9/3 |
436.7 |
444 |
436.7 |
444 |
+0.00% |
900 |
| 2025/9/2 |
444.3 |
444.3 |
435.3 |
444 |
+2.07% |
500 |
| 2025/9/1 |
440 |
440 |
435 |
435 |
-2.16% |
400 |
| 2025/8/29 |
439.9 |
444.9 |
439.9 |
444.6 |
+3.16% |
2,100 |
| 2025/8/27 |
439.7 |
439.7 |
431 |
431 |
-1.51% |
600 |
| 2025/8/26 |
436.6 |
437.9 |
431.3 |
437.6 |
+1.53% |
600 |
| 2025/8/25 |
431 |
431 |
431 |
431 |
-1.15% |
200 |
| 2025/8/22 |
446 |
446 |
436 |
436 |
-2.24% |
600 |
| 2025/8/21 |
434 |
446 |
434 |
446 |
+1.00% |
900 |
| 2025/8/20 |
432.3 |
441.6 |
432.3 |
441.6 |
+0.00% |
200 |
| 2025/8/19 |
440.3 |
442.3 |
432.3 |
441.6 |
+1.38% |
1,200 |
| 2025/8/18 |
429.3 |
439.9 |
429.3 |
435.6 |
+2.01% |
1,400 |
| 2025/8/15 |
423.7 |
427 |
423.7 |
427 |
+0.00% |
600 |
| 2025/8/14 |
426.7 |
442.7 |
426.7 |
427 |
-2.20% |
2,100 |
| 2025/8/13 |
434.9 |
445.6 |
434.9 |
436.6 |
+2.83% |
1,300 |
| 2025/8/12 |
424.6 |
424.6 |
424.6 |
424.6 |
-0.33% |
100 |
| 2025/8/8 |
439.3 |
439.3 |
426 |
426 |
-3.18% |
400 |
| 2025/8/7 |
440 |
440.3 |
440 |
440 |
-1.48% |
300 |
| 2025/8/6 |
415.3 |
446.6 |
415.3 |
446.6 |
+5.01% |
2,400 |
| 2025/8/5 |
421.3 |
425.3 |
421.3 |
425.3 |
+0.24% |
300 |
| 2025/8/4 |
424.3 |
424.3 |
424.3 |
424.3 |
+0.00% |
100 |
| 2025/8/1 |
428 |
428 |
424.3 |
424.3 |
-3.13% |
400 |
| 2025/7/29 |
438 |
438 |
437.7 |
438 |
+0.00% |
1,900 |
| 2025/7/28 |
429 |
438 |
418.3 |
438 |
+1.86% |
1,800 |
| 2025/7/25 |
435 |
439.7 |
430 |
430 |
+0.00% |
5,500 |
| 2025/7/24 |
435 |
436.3 |
430 |
430 |
-1.89% |
1,100 |
| 2025/7/23 |
421 |
439.6 |
421 |
438.3 |
+4.11% |
19,600 |
| 2025/7/22 |
436.7 |
436.7 |
421 |
421 |
-3.88% |
500 |
| 2025/7/18 |
433.3 |
438 |
433.3 |
438 |
+1.08% |
800 |
| 2025/7/16 |
426.6 |
433.3 |
423.3 |
433.3 |
+0.70% |
600 |
| 2025/7/15 |
442.6 |
442.6 |
430.3 |
430.3 |
-3.59% |
1,300 |
| 2025/7/14 |
431.3 |
451.6 |
431.3 |
446.3 |
-0.60% |
1,600 |
| 2025/7/11 |
435.3 |
449 |
435.3 |
449 |
+2.68% |
1,700 |
| 2025/7/10 |
441.3 |
466.6 |
433 |
437.3 |
+1.39% |
16,500 |
| 2025/7/9 |
431.6 |
431.6 |
431.3 |
431.3 |
-0.16% |
200 |
| 2025/7/8 |
432 |
432 |
432 |
432 |
+0.16% |
1,100 |
| 2025/7/7 |
412 |
431.3 |
412 |
431.3 |
+2.20% |
1,800 |
| 2025/7/4 |
397.7 |
432.3 |
397.7 |
422 |
+3.53% |
2,900 |
| 2025/7/3 |
418.3 |
421.9 |
407.6 |
407.6 |
-4.83% |
1,000 |
| 2025/7/2 |
428.3 |
428.3 |
428.3 |
428.3 |
-2.28% |
100 |
| 2025/7/1 |
435.3 |
438.3 |
433.3 |
438.3 |
+1.15% |
800 |
| 2025/6/30 |
433.3 |
433.3 |
433.3 |
433.3 |
-0.07% |
500 |
| 2025/6/27 |
433.6 |
433.6 |
433.6 |
433.6 |
+1.00% |
800 |
| 2025/6/26 |
425.3 |
429.3 |
425.3 |
429.3 |
+3.05% |
1,500 |
| 2025/6/25 |
416.6 |
416.6 |
416.6 |
416.6 |
-2.34% |
100 |
| 2025/6/24 |
414.9 |
426.6 |
414.9 |
426.6 |
+2.55% |
1,600 |
| 2025/6/23 |
416 |
416 |
416 |
416 |
+0.00% |
200 |
| 2025/6/20 |
416 |
426 |
416 |
416 |
-0.86% |
500 |
| 2025/6/19 |
423.6 |
423.9 |
413.3 |
419.6 |
-0.87% |
800 |
| 2025/6/18 |
431 |
431 |
423.3 |
423.3 |
-1.79% |
300 |
|