| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
620 |
640 |
620 |
630 |
+1.61% |
12,100 |
| 2025/12/22 |
621 |
628 |
612 |
620 |
-0.80% |
10,200 |
| 2025/12/19 |
631 |
659 |
614 |
625 |
-0.95% |
84,500 |
| 2025/12/18 |
634 |
634 |
631 |
631 |
-0.63% |
2,800 |
| 2025/12/17 |
650 |
650 |
630 |
635 |
-2.31% |
9,400 |
| 2025/12/16 |
645 |
656 |
642 |
650 |
+0.78% |
5,800 |
| 2025/12/15 |
666 |
666 |
645 |
645 |
-3.59% |
11,800 |
| 2025/12/12 |
670 |
693 |
641 |
669 |
-3.04% |
14,900 |
| 2025/12/11 |
624 |
699 |
624 |
690 |
+10.93% |
61,600 |
| 2025/12/10 |
621 |
626 |
616 |
622 |
+0.32% |
22,300 |
| 2025/12/9 |
650 |
650 |
614 |
620 |
-5.05% |
16,200 |
| 2025/12/8 |
659 |
659 |
645 |
653 |
-3.83% |
6,300 |
| 2025/12/5 |
689 |
689 |
679 |
679 |
-0.59% |
700 |
| 2025/12/4 |
680 |
683 |
672 |
683 |
-1.01% |
6,000 |
| 2025/12/3 |
700 |
700 |
686 |
690 |
-2.13% |
3,700 |
| 2025/12/2 |
710 |
712 |
705 |
705 |
-0.70% |
2,000 |
| 2025/12/1 |
738 |
738 |
710 |
710 |
-4.05% |
2,400 |
| 2025/11/28 |
722 |
744 |
718 |
740 |
+2.78% |
7,400 |
| 2025/11/27 |
709 |
729 |
709 |
720 |
+1.55% |
4,000 |
| 2025/11/26 |
717 |
724 |
691 |
709 |
-1.80% |
14,900 |
| 2025/11/25 |
734 |
739 |
720 |
722 |
-2.30% |
9,800 |
| 2025/11/21 |
739 |
740 |
737 |
739 |
-0.94% |
1,800 |
| 2025/11/20 |
748 |
750 |
740 |
746 |
-0.27% |
5,300 |
| 2025/11/19 |
746 |
753 |
745 |
748 |
-0.66% |
3,300 |
| 2025/11/18 |
758 |
758 |
745 |
753 |
-0.66% |
9,100 |
| 2025/11/17 |
765 |
765 |
754 |
758 |
-0.66% |
3,000 |
| 2025/11/14 |
760 |
765 |
760 |
763 |
-1.17% |
2,100 |
| 2025/11/13 |
771 |
774 |
771 |
772 |
+0.13% |
700 |
| 2025/11/12 |
771 |
777 |
770 |
771 |
+0.00% |
9,000 |
| 2025/11/11 |
776 |
777 |
770 |
771 |
-2.03% |
700 |
| 2025/11/10 |
768 |
797 |
767 |
787 |
+2.47% |
4,000 |
| 2025/11/7 |
764 |
770 |
764 |
768 |
+0.00% |
1,400 |
| 2025/11/6 |
767 |
768 |
766 |
768 |
+0.39% |
1,100 |
| 2025/11/5 |
759 |
770 |
751 |
765 |
+0.66% |
16,900 |
| 2025/11/4 |
792 |
792 |
748 |
760 |
-4.40% |
5,300 |
| 2025/10/31 |
791 |
795 |
780 |
795 |
+0.00% |
8,800 |
| 2025/10/30 |
796 |
798 |
795 |
795 |
-0.13% |
3,100 |
| 2025/10/29 |
800 |
802 |
791 |
796 |
-0.75% |
8,500 |
| 2025/10/28 |
804 |
809 |
802 |
802 |
-0.25% |
1,700 |
| 2025/10/27 |
803 |
810 |
785 |
804 |
-0.50% |
21,500 |
| 2025/10/24 |
815 |
815 |
798 |
808 |
-0.74% |
18,500 |
| 2025/10/23 |
806 |
814 |
805 |
814 |
-0.25% |
2,100 |
| 2025/10/22 |
809 |
823 |
809 |
816 |
+0.62% |
2,600 |
| 2025/10/21 |
818 |
818 |
811 |
811 |
-0.12% |
1,400 |
| 2025/10/20 |
815 |
819 |
811 |
812 |
-0.37% |
2,600 |
| 2025/10/17 |
811 |
816 |
811 |
815 |
+0.25% |
1,800 |
| 2025/10/16 |
806 |
815 |
806 |
813 |
-0.97% |
3,700 |
| 2025/10/15 |
802 |
830 |
802 |
821 |
+2.37% |
6,100 |
| 2025/10/14 |
834 |
838 |
801 |
802 |
-4.75% |
28,400 |
| 2025/10/10 |
868 |
870 |
842 |
842 |
-2.32% |
2,700 |
| 2025/10/9 |
874 |
874 |
861 |
862 |
+0.35% |
4,100 |
| 2025/10/8 |
823 |
859 |
823 |
859 |
+3.49% |
8,700 |
| 2025/10/7 |
852 |
852 |
821 |
830 |
-2.70% |
13,700 |
| 2025/10/6 |
881 |
881 |
853 |
853 |
-2.07% |
6,500 |
| 2025/10/3 |
874 |
893 |
871 |
871 |
-1.36% |
6,400 |
| 2025/10/2 |
899 |
899 |
883 |
883 |
-1.56% |
3,600 |
| 2025/10/1 |
914 |
914 |
896 |
897 |
-1.97% |
5,500 |
| 2025/9/30 |
917 |
917 |
912 |
915 |
+0.11% |
3,200 |
| 2025/9/29 |
909 |
920 |
909 |
914 |
+0.55% |
4,300 |
| 2025/9/26 |
910 |
919 |
903 |
909 |
+0.33% |
5,700 |
| 2025/9/25 |
901 |
911 |
894 |
906 |
+1.23% |
6,400 |
| 2025/9/24 |
898 |
904 |
894 |
895 |
+0.34% |
5,300 |
| 2025/9/22 |
884 |
900 |
884 |
892 |
+0.68% |
2,600 |
| 2025/9/19 |
893 |
893 |
885 |
886 |
-0.89% |
3,200 |
| 2025/9/18 |
881 |
894 |
881 |
894 |
+1.48% |
5,400 |
| 2025/9/17 |
890 |
890 |
880 |
881 |
-1.12% |
5,300 |
| 2025/9/16 |
902 |
904 |
890 |
891 |
-1.22% |
4,600 |
| 2025/9/12 |
902 |
905 |
902 |
902 |
-0.33% |
5,000 |
| 2025/9/11 |
905 |
910 |
904 |
905 |
+0.00% |
2,600 |
| 2025/9/10 |
910 |
911 |
905 |
905 |
-0.66% |
4,900 |
| 2025/9/9 |
915 |
916 |
911 |
911 |
+0.00% |
2,400 |
| 2025/9/8 |
918 |
918 |
909 |
911 |
-0.76% |
1,300 |
| 2025/9/5 |
904 |
919 |
904 |
918 |
+0.88% |
6,700 |
| 2025/9/4 |
905 |
911 |
904 |
910 |
+0.33% |
6,000 |
| 2025/9/3 |
910 |
913 |
893 |
907 |
-0.11% |
4,800 |
| 2025/9/2 |
916 |
916 |
908 |
908 |
-0.77% |
1,700 |
| 2025/9/1 |
913 |
915 |
907 |
915 |
+0.77% |
2,700 |
| 2025/8/29 |
914 |
914 |
904 |
908 |
+0.33% |
1,700 |
| 2025/8/28 |
910 |
910 |
905 |
905 |
+0.00% |
2,900 |
| 2025/8/27 |
905 |
912 |
905 |
905 |
+0.11% |
2,500 |
| 2025/8/26 |
918 |
921 |
904 |
904 |
-1.20% |
5,700 |
| 2025/8/25 |
908 |
925 |
908 |
915 |
+1.55% |
13,600 |
| 2025/8/22 |
896 |
910 |
896 |
901 |
+0.11% |
12,900 |
| 2025/8/21 |
894 |
902 |
887 |
900 |
+0.78% |
8,200 |
| 2025/8/20 |
897 |
901 |
886 |
893 |
-0.78% |
31,800 |
| 2025/8/19 |
903 |
907 |
884 |
900 |
-0.22% |
15,500 |
| 2025/8/18 |
890 |
902 |
880 |
902 |
+2.85% |
28,400 |
| 2025/8/15 |
887 |
887 |
874 |
877 |
-1.35% |
8,600 |
| 2025/8/14 |
861 |
891 |
861 |
889 |
+1.72% |
11,100 |
| 2025/8/13 |
910 |
910 |
862 |
874 |
-3.43% |
29,500 |
| 2025/8/12 |
908 |
916 |
905 |
905 |
-1.20% |
7,800 |
| 2025/8/8 |
918 |
925 |
909 |
916 |
-0.22% |
4,300 |
| 2025/8/7 |
920 |
924 |
914 |
918 |
-0.22% |
4,000 |
| 2025/8/6 |
920 |
930 |
912 |
920 |
+0.00% |
7,400 |
| 2025/8/5 |
927 |
927 |
916 |
920 |
+0.00% |
2,200 |
| 2025/8/4 |
908 |
923 |
908 |
920 |
+0.44% |
5,900 |
| 2025/8/1 |
912 |
924 |
906 |
916 |
+1.22% |
11,200 |
| 2025/7/31 |
925 |
925 |
900 |
905 |
-1.84% |
11,000 |
| 2025/7/30 |
930 |
930 |
903 |
922 |
-0.65% |
10,900 |
| 2025/7/29 |
932 |
939 |
919 |
928 |
-0.54% |
7,900 |
| 2025/7/28 |
943 |
949 |
928 |
933 |
-0.43% |
16,700 |
| 2025/7/25 |
906 |
937 |
896 |
937 |
+5.16% |
24,100 |
| 2025/7/24 |
909 |
909 |
885 |
891 |
-1.98% |
26,500 |
| 2025/7/23 |
920 |
920 |
896 |
909 |
-1.20% |
16,400 |
| 2025/7/22 |
900 |
920 |
900 |
920 |
+2.56% |
5,800 |
| 2025/7/18 |
926 |
937 |
897 |
897 |
-3.55% |
17,000 |
| 2025/7/17 |
927 |
950 |
900 |
930 |
+0.65% |
33,400 |
| 2025/7/16 |
948 |
948 |
907 |
924 |
-2.53% |
38,500 |
| 2025/7/15 |
955 |
987 |
930 |
948 |
-16.62% |
114,100 |
| 2025/7/14 |
1,103 |
1,145 |
1,100 |
1,137 |
+3.18% |
42,100 |
| 2025/7/11 |
1,160 |
1,169 |
1,102 |
1,102 |
-5.73% |
28,200 |
| 2025/7/10 |
1,184 |
1,184 |
1,149 |
1,169 |
-1.35% |
27,300 |
| 2025/7/9 |
1,044 |
1,200 |
1,043 |
1,185 |
+15.84% |
147,400 |
| 2025/7/8 |
1,015 |
1,023 |
999 |
1,023 |
+0.69% |
11,300 |
| 2025/7/7 |
1,020 |
1,029 |
1,001 |
1,016 |
+0.40% |
10,800 |
| 2025/7/4 |
987 |
1,015 |
983 |
1,012 |
+2.74% |
10,800 |
| 2025/7/3 |
961 |
1,017 |
961 |
985 |
+3.03% |
14,100 |
| 2025/7/2 |
1,025 |
1,025 |
956 |
956 |
-6.27% |
19,600 |
| 2025/7/1 |
990 |
1,091 |
975 |
1,020 |
+3.34% |
60,200 |
| 2025/6/30 |
957 |
987 |
956 |
987 |
+3.46% |
7,300 |
| 2025/6/27 |
989 |
998 |
954 |
954 |
-3.93% |
15,000 |
| 2025/6/26 |
970 |
1,008 |
953 |
993 |
+3.98% |
35,100 |
| 2025/6/25 |
910 |
955 |
910 |
955 |
+5.18% |
14,300 |
|