| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
670 |
675 |
669 |
670 |
-0.30% |
20,200 |
| 2025/12/22 |
680 |
685 |
672 |
672 |
-0.30% |
20,800 |
| 2025/12/19 |
666 |
677 |
666 |
674 |
+0.60% |
13,300 |
| 2025/12/18 |
662 |
675 |
660 |
670 |
+1.21% |
26,600 |
| 2025/12/17 |
664 |
667 |
657 |
662 |
-0.30% |
22,800 |
| 2025/12/16 |
672 |
672 |
663 |
664 |
-1.19% |
18,100 |
| 2025/12/15 |
665 |
674 |
662 |
672 |
+0.60% |
23,200 |
| 2025/12/12 |
662 |
677 |
662 |
668 |
-0.15% |
19,500 |
| 2025/12/11 |
685 |
685 |
669 |
669 |
-2.19% |
33,500 |
| 2025/12/10 |
689 |
692 |
682 |
684 |
-0.73% |
17,500 |
| 2025/12/9 |
692 |
697 |
686 |
689 |
-0.43% |
22,700 |
| 2025/12/8 |
729 |
732 |
692 |
692 |
-0.43% |
69,600 |
| 2025/12/5 |
711 |
711 |
693 |
695 |
-1.70% |
27,400 |
| 2025/12/4 |
700 |
718 |
695 |
707 |
+2.46% |
20,400 |
| 2025/12/3 |
703 |
705 |
682 |
690 |
-0.43% |
14,700 |
| 2025/12/2 |
719 |
721 |
693 |
693 |
-3.48% |
23,900 |
| 2025/12/1 |
720 |
720 |
708 |
718 |
+0.84% |
25,000 |
| 2025/11/28 |
699 |
715 |
699 |
712 |
+1.86% |
15,700 |
| 2025/11/27 |
697 |
702 |
696 |
699 |
+1.01% |
8,000 |
| 2025/11/26 |
683 |
692 |
682 |
692 |
+2.82% |
8,100 |
| 2025/11/25 |
681 |
689 |
668 |
673 |
-1.03% |
20,400 |
| 2025/11/21 |
658 |
680 |
657 |
680 |
+2.56% |
21,800 |
| 2025/11/20 |
663 |
672 |
660 |
663 |
+0.61% |
16,600 |
| 2025/11/19 |
663 |
669 |
656 |
659 |
-0.45% |
20,200 |
| 2025/11/18 |
682 |
682 |
661 |
662 |
-2.93% |
52,300 |
| 2025/11/17 |
700 |
705 |
682 |
682 |
-3.81% |
58,900 |
| 2025/11/14 |
704 |
709 |
698 |
709 |
-0.98% |
22,900 |
| 2025/11/13 |
723 |
723 |
706 |
716 |
+0.14% |
15,500 |
| 2025/11/12 |
690 |
715 |
687 |
715 |
+3.77% |
39,000 |
| 2025/11/11 |
701 |
703 |
681 |
689 |
-3.09% |
85,300 |
| 2025/11/10 |
724 |
740 |
672 |
711 |
+0.00% |
138,700 |
| 2025/11/7 |
703 |
711 |
702 |
711 |
+0.85% |
13,700 |
| 2025/11/6 |
720 |
727 |
705 |
705 |
-0.56% |
21,200 |
| 2025/11/5 |
713 |
713 |
686 |
709 |
-1.12% |
57,800 |
| 2025/11/4 |
736 |
741 |
717 |
717 |
-0.97% |
28,900 |
| 2025/10/31 |
726 |
735 |
722 |
724 |
+0.14% |
16,900 |
| 2025/10/30 |
725 |
736 |
714 |
723 |
-0.82% |
42,900 |
| 2025/10/29 |
754 |
755 |
728 |
729 |
-3.32% |
39,400 |
| 2025/10/28 |
785 |
785 |
751 |
754 |
-3.33% |
60,200 |
| 2025/10/27 |
774 |
790 |
774 |
780 |
+1.30% |
23,000 |
| 2025/10/24 |
779 |
780 |
766 |
770 |
-1.28% |
22,700 |
| 2025/10/23 |
784 |
786 |
774 |
780 |
-1.27% |
24,600 |
| 2025/10/22 |
785 |
791 |
777 |
790 |
+0.64% |
26,500 |
| 2025/10/21 |
801 |
808 |
784 |
785 |
-1.26% |
35,200 |
| 2025/10/20 |
791 |
800 |
782 |
795 |
+1.66% |
30,800 |
| 2025/10/17 |
801 |
803 |
782 |
782 |
-2.62% |
32,700 |
| 2025/10/16 |
819 |
826 |
802 |
803 |
-1.59% |
26,200 |
| 2025/10/15 |
786 |
820 |
781 |
816 |
+5.84% |
40,200 |
| 2025/10/14 |
808 |
809 |
768 |
771 |
-4.93% |
65,300 |
| 2025/10/10 |
856 |
856 |
806 |
811 |
-4.81% |
59,300 |
| 2025/10/9 |
836 |
855 |
833 |
852 |
+2.53% |
42,100 |
| 2025/10/8 |
833 |
833 |
823 |
831 |
-0.24% |
19,100 |
| 2025/10/7 |
827 |
840 |
820 |
833 |
+0.73% |
30,200 |
| 2025/10/6 |
850 |
860 |
824 |
827 |
-1.55% |
47,600 |
| 2025/10/3 |
822 |
840 |
818 |
840 |
+2.07% |
23,200 |
| 2025/10/2 |
813 |
837 |
802 |
823 |
+1.23% |
31,800 |
| 2025/10/1 |
829 |
829 |
806 |
813 |
-0.37% |
35,600 |
| 2025/9/30 |
829 |
847 |
811 |
816 |
-1.57% |
35,000 |
| 2025/9/29 |
821 |
852 |
798 |
829 |
+1.47% |
52,100 |
| 2025/9/26 |
818 |
834 |
790 |
817 |
-0.85% |
49,300 |
| 2025/9/25 |
848 |
848 |
823 |
824 |
-2.49% |
41,700 |
| 2025/9/24 |
877 |
880 |
837 |
845 |
-0.82% |
78,200 |
| 2025/9/22 |
790 |
855 |
782 |
852 |
+8.40% |
197,900 |
| 2025/9/19 |
775 |
788 |
756 |
786 |
+2.08% |
37,800 |
| 2025/9/18 |
761 |
777 |
761 |
770 |
+1.58% |
13,200 |
| 2025/9/17 |
770 |
770 |
758 |
758 |
-1.56% |
17,200 |
| 2025/9/16 |
758 |
772 |
758 |
770 |
+1.58% |
22,400 |
| 2025/9/12 |
770 |
770 |
758 |
758 |
-0.39% |
15,600 |
| 2025/9/11 |
775 |
777 |
761 |
761 |
-1.42% |
17,600 |
| 2025/9/10 |
771 |
779 |
760 |
772 |
-0.13% |
25,700 |
| 2025/9/9 |
767 |
780 |
765 |
773 |
+0.78% |
23,000 |
| 2025/9/8 |
776 |
780 |
767 |
767 |
+0.00% |
12,100 |
| 2025/9/5 |
774 |
780 |
766 |
767 |
-1.16% |
20,100 |
| 2025/9/4 |
749 |
783 |
745 |
776 |
+3.60% |
66,400 |
| 2025/9/3 |
759 |
760 |
741 |
749 |
-0.53% |
23,800 |
| 2025/9/2 |
750 |
759 |
746 |
753 |
+0.53% |
24,100 |
| 2025/9/1 |
748 |
750 |
739 |
749 |
+0.13% |
19,800 |
| 2025/8/29 |
750 |
750 |
740 |
748 |
-0.40% |
26,400 |
| 2025/8/28 |
784 |
784 |
731 |
751 |
-2.34% |
52,100 |
| 2025/8/27 |
794 |
800 |
761 |
769 |
-1.28% |
106,900 |
| 2025/8/26 |
728 |
779 |
728 |
779 |
+7.15% |
84,200 |
| 2025/8/25 |
718 |
727 |
715 |
727 |
+2.54% |
30,300 |
| 2025/8/22 |
712 |
713 |
705 |
709 |
+0.42% |
16,100 |
| 2025/8/21 |
715 |
715 |
705 |
706 |
+0.14% |
12,500 |
| 2025/8/20 |
712 |
712 |
705 |
705 |
-0.98% |
12,400 |
| 2025/8/19 |
719 |
719 |
710 |
712 |
+0.14% |
13,400 |
| 2025/8/18 |
703 |
715 |
703 |
711 |
+1.28% |
32,700 |
| 2025/8/15 |
700 |
704 |
695 |
702 |
+0.29% |
16,800 |
| 2025/8/14 |
701 |
701 |
695 |
700 |
+0.43% |
16,500 |
| 2025/8/13 |
703 |
710 |
695 |
697 |
-0.14% |
36,700 |
| 2025/8/12 |
696 |
709 |
695 |
698 |
+1.75% |
36,100 |
| 2025/8/8 |
707 |
707 |
685 |
686 |
-2.14% |
47,300 |
| 2025/8/7 |
700 |
709 |
695 |
701 |
+1.30% |
28,800 |
| 2025/8/6 |
677 |
692 |
677 |
692 |
+2.52% |
15,600 |
| 2025/8/5 |
672 |
675 |
670 |
675 |
+0.75% |
10,800 |
| 2025/8/4 |
660 |
672 |
660 |
670 |
-0.45% |
9,700 |
| 2025/8/1 |
673 |
677 |
668 |
673 |
-0.59% |
12,400 |
| 2025/7/31 |
681 |
681 |
674 |
677 |
-0.59% |
10,400 |
| 2025/7/30 |
677 |
684 |
673 |
681 |
+0.59% |
12,600 |
| 2025/7/29 |
678 |
680 |
662 |
677 |
-0.15% |
20,600 |
| 2025/7/28 |
676 |
678 |
670 |
678 |
+0.30% |
8,200 |
| 2025/7/25 |
661 |
676 |
661 |
676 |
+1.81% |
8,000 |
| 2025/7/24 |
661 |
665 |
658 |
664 |
+0.76% |
8,400 |
| 2025/7/23 |
647 |
659 |
647 |
659 |
+2.17% |
10,300 |
| 2025/7/22 |
656 |
675 |
644 |
645 |
-2.27% |
30,600 |
| 2025/7/18 |
663 |
664 |
658 |
660 |
-0.45% |
8,100 |
| 2025/7/17 |
656 |
667 |
656 |
663 |
+0.30% |
12,900 |
| 2025/7/16 |
671 |
671 |
661 |
661 |
-1.49% |
17,400 |
| 2025/7/15 |
675 |
675 |
670 |
671 |
-1.03% |
5,800 |
| 2025/7/14 |
676 |
679 |
666 |
678 |
+0.89% |
19,100 |
| 2025/7/11 |
680 |
680 |
671 |
672 |
-0.15% |
4,600 |
| 2025/7/10 |
681 |
681 |
665 |
673 |
-1.61% |
14,500 |
| 2025/7/9 |
679 |
692 |
679 |
684 |
+1.03% |
5,900 |
| 2025/7/8 |
668 |
677 |
668 |
677 |
+1.04% |
4,800 |
| 2025/7/7 |
670 |
674 |
670 |
670 |
-0.15% |
5,300 |
| 2025/7/4 |
675 |
682 |
671 |
671 |
-0.15% |
4,900 |
| 2025/7/3 |
670 |
680 |
670 |
672 |
+0.30% |
6,300 |
| 2025/7/2 |
677 |
683 |
669 |
670 |
-1.47% |
13,500 |
| 2025/7/1 |
698 |
698 |
680 |
680 |
-2.58% |
24,900 |
| 2025/6/30 |
711 |
712 |
698 |
698 |
-1.83% |
22,200 |
| 2025/6/27 |
709 |
711 |
701 |
711 |
+0.85% |
7,200 |
| 2025/6/26 |
714 |
714 |
703 |
705 |
-0.14% |
7,100 |
| 2025/6/25 |
712 |
716 |
702 |
706 |
-0.84% |
11,400 |
|