| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,768 |
2,818 |
2,750 |
2,816 |
+0.61% |
5,600 |
| 2025/12/22 |
2,780 |
2,799 |
2,758 |
2,799 |
+1.38% |
3,100 |
| 2025/12/19 |
2,736 |
2,761 |
2,706 |
2,761 |
+1.06% |
4,500 |
| 2025/12/18 |
2,830 |
2,836 |
2,723 |
2,732 |
-3.70% |
9,400 |
| 2025/12/17 |
2,852 |
2,852 |
2,837 |
2,837 |
-0.53% |
900 |
| 2025/12/16 |
2,862 |
2,862 |
2,831 |
2,852 |
-0.59% |
1,800 |
| 2025/12/15 |
2,801 |
2,869 |
2,801 |
2,869 |
+1.16% |
5,700 |
| 2025/12/12 |
2,870 |
2,871 |
2,836 |
2,836 |
-1.43% |
3,100 |
| 2025/12/11 |
2,857 |
2,877 |
2,850 |
2,877 |
+0.70% |
1,900 |
| 2025/12/10 |
2,894 |
2,894 |
2,854 |
2,857 |
-0.90% |
3,700 |
| 2025/12/9 |
2,900 |
2,900 |
2,883 |
2,883 |
-0.65% |
1,500 |
| 2025/12/8 |
2,895 |
2,902 |
2,872 |
2,902 |
+0.07% |
4,200 |
| 2025/12/5 |
2,900 |
2,900 |
2,880 |
2,900 |
+0.00% |
2,600 |
| 2025/12/4 |
2,870 |
2,900 |
2,870 |
2,900 |
-0.34% |
3,000 |
| 2025/12/2 |
2,871 |
2,910 |
2,871 |
2,910 |
+0.80% |
1,100 |
| 2025/12/1 |
2,905 |
2,905 |
2,887 |
2,887 |
+0.03% |
1,500 |
| 2025/11/28 |
2,891 |
2,910 |
2,883 |
2,886 |
-1.13% |
2,300 |
| 2025/11/27 |
2,910 |
2,919 |
2,884 |
2,919 |
+0.00% |
700 |
| 2025/11/26 |
2,900 |
2,919 |
2,881 |
2,919 |
+1.35% |
1,800 |
| 2025/11/25 |
2,889 |
2,889 |
2,880 |
2,880 |
-0.14% |
400 |
| 2025/11/20 |
2,835 |
2,900 |
2,835 |
2,884 |
+1.76% |
1,200 |
| 2025/11/19 |
2,878 |
2,878 |
2,834 |
2,834 |
+0.14% |
1,700 |
| 2025/11/18 |
2,855 |
2,855 |
2,815 |
2,830 |
-2.38% |
1,200 |
| 2025/11/17 |
2,860 |
2,899 |
2,852 |
2,899 |
-0.38% |
1,400 |
| 2025/11/14 |
2,880 |
2,910 |
2,880 |
2,910 |
+0.66% |
900 |
| 2025/11/13 |
2,894 |
2,894 |
2,891 |
2,891 |
-0.10% |
400 |
| 2025/11/12 |
2,933 |
2,933 |
2,888 |
2,894 |
-1.33% |
400 |
| 2025/11/11 |
2,888 |
2,933 |
2,852 |
2,933 |
+0.79% |
2,800 |
| 2025/11/10 |
2,877 |
2,939 |
2,852 |
2,910 |
+2.43% |
3,400 |
| 2025/11/7 |
2,847 |
2,847 |
2,841 |
2,841 |
-1.35% |
400 |
| 2025/11/6 |
2,858 |
2,910 |
2,823 |
2,880 |
+0.21% |
2,400 |
| 2025/11/5 |
2,909 |
2,909 |
2,852 |
2,874 |
-1.20% |
1,600 |
| 2025/11/4 |
2,881 |
2,986 |
2,833 |
2,909 |
+2.76% |
13,200 |
| 2025/10/31 |
2,690 |
2,860 |
2,667 |
2,831 |
+4.23% |
17,500 |
| 2025/10/30 |
2,672 |
2,716 |
2,672 |
2,716 |
+1.65% |
4,400 |
| 2025/10/29 |
2,666 |
2,726 |
2,659 |
2,672 |
-1.55% |
5,100 |
| 2025/10/28 |
2,690 |
2,737 |
2,672 |
2,714 |
+0.48% |
1,700 |
| 2025/10/27 |
2,718 |
2,737 |
2,701 |
2,701 |
-0.26% |
1,600 |
| 2025/10/24 |
2,687 |
2,708 |
2,652 |
2,708 |
+0.78% |
2,100 |
| 2025/10/23 |
2,693 |
2,693 |
2,661 |
2,687 |
+0.26% |
400 |
| 2025/10/22 |
2,630 |
2,680 |
2,628 |
2,680 |
+1.25% |
1,100 |
| 2025/10/21 |
2,598 |
2,647 |
2,598 |
2,647 |
+1.89% |
3,100 |
| 2025/10/20 |
2,599 |
2,632 |
2,598 |
2,598 |
-0.04% |
5,700 |
| 2025/10/17 |
2,601 |
2,623 |
2,563 |
2,599 |
-0.95% |
4,000 |
| 2025/10/16 |
2,599 |
2,625 |
2,589 |
2,624 |
+1.55% |
9,600 |
| 2025/10/15 |
2,527 |
2,584 |
2,527 |
2,584 |
+2.26% |
5,300 |
| 2025/10/14 |
2,530 |
2,562 |
2,500 |
2,527 |
-1.63% |
7,300 |
| 2025/10/10 |
2,574 |
2,614 |
2,569 |
2,569 |
-0.62% |
2,900 |
| 2025/10/9 |
2,597 |
2,600 |
2,571 |
2,585 |
-0.27% |
4,600 |
| 2025/10/8 |
2,570 |
2,592 |
2,563 |
2,592 |
+1.21% |
1,400 |
| 2025/10/7 |
2,541 |
2,608 |
2,541 |
2,561 |
+0.20% |
4,500 |
| 2025/10/6 |
2,530 |
2,600 |
2,530 |
2,556 |
+0.99% |
4,700 |
| 2025/10/3 |
2,520 |
2,549 |
2,520 |
2,531 |
+0.16% |
1,700 |
| 2025/10/2 |
2,539 |
2,540 |
2,527 |
2,527 |
-0.51% |
1,000 |
| 2025/10/1 |
2,608 |
2,608 |
2,540 |
2,540 |
-0.74% |
3,800 |
| 2025/9/30 |
2,629 |
2,629 |
2,555 |
2,559 |
-1.54% |
1,500 |
| 2025/9/29 |
2,534 |
2,631 |
2,525 |
2,599 |
+2.44% |
2,800 |
| 2025/9/26 |
2,551 |
2,551 |
2,521 |
2,537 |
-0.31% |
3,900 |
| 2025/9/25 |
2,568 |
2,568 |
2,545 |
2,545 |
-0.62% |
300 |
| 2025/9/24 |
2,569 |
2,576 |
2,557 |
2,561 |
+0.08% |
400 |
| 2025/9/22 |
2,547 |
2,605 |
2,546 |
2,559 |
-0.20% |
9,400 |
| 2025/9/19 |
2,546 |
2,599 |
2,531 |
2,564 |
-0.39% |
5,100 |
| 2025/9/18 |
2,551 |
2,604 |
2,551 |
2,574 |
-0.19% |
2,500 |
| 2025/9/17 |
2,533 |
2,592 |
2,533 |
2,579 |
+2.34% |
3,600 |
| 2025/9/16 |
2,521 |
2,560 |
2,520 |
2,520 |
-1.02% |
2,400 |
| 2025/9/12 |
2,532 |
2,546 |
2,523 |
2,546 |
-0.90% |
4,300 |
| 2025/9/11 |
2,562 |
2,569 |
2,543 |
2,569 |
+0.31% |
1,300 |
| 2025/9/10 |
2,585 |
2,610 |
2,551 |
2,561 |
-0.23% |
3,400 |
| 2025/9/9 |
2,600 |
2,620 |
2,565 |
2,567 |
-2.02% |
2,600 |
| 2025/9/8 |
2,600 |
2,620 |
2,541 |
2,620 |
+1.00% |
3,900 |
| 2025/9/5 |
2,540 |
2,673 |
2,523 |
2,594 |
+2.53% |
14,600 |
| 2025/9/4 |
2,528 |
2,541 |
2,511 |
2,530 |
+0.76% |
3,000 |
| 2025/9/3 |
2,525 |
2,575 |
2,511 |
2,511 |
+0.44% |
2,500 |
| 2025/9/2 |
2,567 |
2,568 |
2,500 |
2,500 |
-3.03% |
5,400 |
| 2025/9/1 |
2,538 |
2,578 |
2,538 |
2,578 |
+2.18% |
12,500 |
| 2025/8/29 |
2,502 |
2,523 |
2,500 |
2,523 |
+0.88% |
1,300 |
| 2025/8/28 |
2,552 |
2,552 |
2,501 |
2,501 |
-0.48% |
2,800 |
| 2025/8/27 |
2,518 |
2,560 |
2,513 |
2,513 |
+0.52% |
7,800 |
| 2025/8/26 |
2,494 |
2,508 |
2,480 |
2,500 |
+0.28% |
3,600 |
| 2025/8/25 |
2,498 |
2,498 |
2,480 |
2,493 |
-0.12% |
2,800 |
| 2025/8/22 |
2,491 |
2,540 |
2,491 |
2,496 |
-0.56% |
3,700 |
| 2025/8/21 |
2,510 |
2,516 |
2,490 |
2,510 |
+0.00% |
5,200 |
| 2025/8/20 |
2,519 |
2,550 |
2,510 |
2,510 |
-0.71% |
5,400 |
| 2025/8/19 |
2,500 |
2,528 |
2,497 |
2,528 |
+1.69% |
6,800 |
| 2025/8/18 |
2,521 |
2,522 |
2,462 |
2,486 |
-0.28% |
7,600 |
| 2025/8/15 |
2,450 |
2,493 |
2,420 |
2,493 |
+3.02% |
13,000 |
| 2025/8/14 |
2,403 |
2,445 |
2,403 |
2,420 |
+0.62% |
10,400 |
| 2025/8/13 |
2,430 |
2,430 |
2,402 |
2,405 |
-1.23% |
6,800 |
| 2025/8/12 |
2,438 |
2,443 |
2,426 |
2,435 |
+0.62% |
5,200 |
| 2025/8/8 |
2,438 |
2,440 |
2,400 |
2,420 |
+0.75% |
8,100 |
| 2025/8/7 |
2,415 |
2,440 |
2,400 |
2,402 |
+0.71% |
11,300 |
| 2025/8/6 |
2,374 |
2,409 |
2,370 |
2,385 |
+1.32% |
12,700 |
| 2025/8/5 |
2,364 |
2,410 |
2,352 |
2,354 |
+0.17% |
19,700 |
| 2025/8/4 |
2,360 |
2,360 |
2,333 |
2,350 |
-0.89% |
25,100 |
| 2025/8/1 |
2,321 |
2,385 |
2,320 |
2,371 |
-4.05% |
83,300 |
| 2025/7/31 |
2,970 |
2,970 |
2,471 |
2,471 |
-16.83% |
45,300 |
| 2025/7/30 |
2,906 |
2,971 |
2,906 |
2,971 |
+2.27% |
900 |
| 2025/7/29 |
2,907 |
2,933 |
2,904 |
2,905 |
-0.10% |
2,500 |
| 2025/7/28 |
2,952 |
2,952 |
2,907 |
2,908 |
-1.59% |
2,200 |
| 2025/7/25 |
2,975 |
2,975 |
2,949 |
2,955 |
-1.47% |
600 |
| 2025/7/24 |
3,020 |
3,020 |
2,901 |
2,999 |
+0.17% |
2,300 |
| 2025/7/23 |
3,035 |
3,035 |
2,968 |
2,994 |
+1.80% |
900 |
| 2025/7/22 |
2,955 |
2,955 |
2,941 |
2,941 |
-0.68% |
1,400 |
| 2025/7/18 |
3,020 |
3,020 |
2,961 |
2,961 |
-1.95% |
200 |
| 2025/7/17 |
2,972 |
3,020 |
2,956 |
3,020 |
+0.87% |
1,200 |
| 2025/7/16 |
3,020 |
3,020 |
2,994 |
2,994 |
+0.03% |
700 |
| 2025/7/15 |
3,020 |
3,020 |
2,961 |
2,993 |
-1.55% |
1,300 |
| 2025/7/14 |
2,937 |
3,050 |
2,937 |
3,040 |
+4.58% |
9,300 |
| 2025/7/11 |
2,891 |
2,939 |
2,891 |
2,907 |
+2.00% |
1,300 |
| 2025/7/10 |
2,832 |
2,850 |
2,832 |
2,850 |
+0.46% |
1,300 |
| 2025/7/9 |
2,832 |
2,860 |
2,832 |
2,837 |
+0.32% |
700 |
| 2025/7/8 |
2,806 |
2,841 |
2,806 |
2,828 |
-0.95% |
1,700 |
| 2025/7/7 |
2,850 |
2,855 |
2,850 |
2,855 |
-0.87% |
600 |
| 2025/7/4 |
2,880 |
2,880 |
2,880 |
2,880 |
-2.37% |
300 |
| 2025/7/3 |
2,869 |
2,950 |
2,862 |
2,950 |
+2.82% |
1,600 |
| 2025/7/2 |
2,905 |
2,913 |
2,869 |
2,869 |
-2.78% |
2,900 |
| 2025/7/1 |
2,988 |
2,988 |
2,951 |
2,951 |
+0.03% |
400 |
| 2025/6/30 |
2,950 |
2,950 |
2,950 |
2,950 |
+0.00% |
1,200 |
| 2025/6/27 |
3,000 |
3,020 |
2,875 |
2,950 |
-2.16% |
2,700 |
| 2025/6/26 |
2,927 |
3,015 |
2,927 |
3,015 |
+2.90% |
7,800 |
| 2025/6/25 |
2,966 |
2,966 |
2,916 |
2,930 |
-0.34% |
1,300 |
| 2025/6/24 |
2,860 |
2,947 |
2,860 |
2,940 |
+2.80% |
5,100 |
| 2025/6/23 |
2,826 |
2,860 |
2,826 |
2,860 |
+1.67% |
4,000 |
|
