| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,864 |
2,900 |
2,864 |
2,880 |
+0.07% |
3,700 |
| 2025/12/22 |
2,851 |
2,885 |
2,831 |
2,878 |
+0.98% |
3,400 |
| 2025/12/19 |
2,855 |
2,855 |
2,828 |
2,850 |
+1.42% |
4,200 |
| 2025/12/18 |
2,841 |
2,845 |
2,810 |
2,810 |
-1.06% |
1,100 |
| 2025/12/17 |
2,810 |
2,840 |
2,810 |
2,840 |
+0.00% |
300 |
| 2025/12/16 |
2,840 |
2,840 |
2,840 |
2,840 |
+0.28% |
100 |
| 2025/12/15 |
2,800 |
2,837 |
2,800 |
2,832 |
+1.07% |
2,700 |
| 2025/12/12 |
2,800 |
2,875 |
2,791 |
2,802 |
-0.50% |
8,900 |
| 2025/12/11 |
2,857 |
2,857 |
2,791 |
2,816 |
-0.18% |
2,800 |
| 2025/12/10 |
2,821 |
2,821 |
2,821 |
2,821 |
+0.57% |
200 |
| 2025/12/9 |
2,833 |
2,840 |
2,805 |
2,805 |
-1.13% |
1,900 |
| 2025/12/8 |
2,839 |
2,839 |
2,803 |
2,837 |
+1.83% |
3,800 |
| 2025/12/5 |
2,800 |
2,800 |
2,785 |
2,786 |
-0.82% |
1,100 |
| 2025/12/4 |
2,835 |
2,840 |
2,809 |
2,809 |
-1.99% |
2,200 |
| 2025/12/3 |
2,742 |
2,866 |
2,740 |
2,866 |
+4.64% |
1,600 |
| 2025/12/2 |
2,748 |
2,748 |
2,739 |
2,739 |
-0.94% |
300 |
| 2025/12/1 |
2,800 |
2,857 |
2,735 |
2,765 |
-1.25% |
2,400 |
| 2025/11/28 |
2,756 |
2,807 |
2,756 |
2,800 |
+0.68% |
2,400 |
| 2025/11/27 |
2,753 |
2,781 |
2,753 |
2,781 |
+0.14% |
400 |
| 2025/11/26 |
2,812 |
2,812 |
2,734 |
2,777 |
-0.18% |
2,900 |
| 2025/11/25 |
2,715 |
2,782 |
2,713 |
2,782 |
+2.69% |
1,500 |
| 2025/11/21 |
2,690 |
2,709 |
2,690 |
2,709 |
+0.82% |
1,700 |
| 2025/11/20 |
2,698 |
2,705 |
2,687 |
2,687 |
-0.30% |
2,700 |
| 2025/11/19 |
2,700 |
2,715 |
2,695 |
2,695 |
+0.15% |
3,900 |
| 2025/11/18 |
2,742 |
2,746 |
2,685 |
2,691 |
-1.86% |
8,500 |
| 2025/11/17 |
2,745 |
2,757 |
2,723 |
2,742 |
-0.72% |
3,000 |
| 2025/11/14 |
2,758 |
2,762 |
2,745 |
2,762 |
+0.15% |
4,800 |
| 2025/11/13 |
2,758 |
2,765 |
2,758 |
2,758 |
-0.29% |
2,000 |
| 2025/11/12 |
2,775 |
2,781 |
2,755 |
2,766 |
-0.14% |
6,200 |
| 2025/11/11 |
2,766 |
2,772 |
2,762 |
2,770 |
-0.11% |
1,300 |
| 2025/11/10 |
2,780 |
2,784 |
2,756 |
2,773 |
+0.14% |
3,600 |
| 2025/11/7 |
2,745 |
2,769 |
2,745 |
2,769 |
+0.80% |
2,600 |
| 2025/11/6 |
2,765 |
2,765 |
2,747 |
2,747 |
-0.65% |
3,900 |
| 2025/11/5 |
2,795 |
2,795 |
2,762 |
2,765 |
-1.07% |
1,700 |
| 2025/11/4 |
2,751 |
2,795 |
2,751 |
2,795 |
+0.72% |
2,900 |
| 2025/10/31 |
2,751 |
2,783 |
2,750 |
2,775 |
+0.18% |
5,200 |
| 2025/10/30 |
2,762 |
2,770 |
2,757 |
2,770 |
-0.54% |
4,200 |
| 2025/10/29 |
2,855 |
2,855 |
2,782 |
2,785 |
-2.31% |
7,300 |
| 2025/10/28 |
2,852 |
2,861 |
2,850 |
2,851 |
-0.77% |
3,800 |
| 2025/10/27 |
2,862 |
2,873 |
2,840 |
2,873 |
-0.07% |
18,300 |
| 2025/10/24 |
2,901 |
2,904 |
2,872 |
2,875 |
-0.90% |
7,300 |
| 2025/10/23 |
2,894 |
2,924 |
2,867 |
2,901 |
-6.87% |
45,100 |
| 2025/10/22 |
3,075 |
3,115 |
3,005 |
3,115 |
+3.15% |
29,400 |
| 2025/10/21 |
2,986 |
3,050 |
2,981 |
3,020 |
+1.14% |
6,200 |
| 2025/10/20 |
2,937 |
2,986 |
2,930 |
2,986 |
+1.88% |
7,200 |
| 2025/10/17 |
2,934 |
2,934 |
2,920 |
2,931 |
-0.24% |
900 |
| 2025/10/16 |
2,925 |
2,938 |
2,919 |
2,938 |
+2.19% |
3,500 |
| 2025/10/15 |
2,881 |
2,898 |
2,860 |
2,875 |
-0.17% |
2,800 |
| 2025/10/14 |
2,866 |
2,881 |
2,820 |
2,880 |
-1.23% |
8,400 |
| 2025/10/10 |
2,862 |
2,916 |
2,840 |
2,916 |
+1.29% |
2,900 |
| 2025/10/9 |
2,890 |
2,890 |
2,861 |
2,879 |
-0.38% |
1,300 |
| 2025/10/8 |
2,845 |
2,937 |
2,845 |
2,890 |
-0.17% |
3,200 |
| 2025/10/7 |
2,925 |
2,925 |
2,851 |
2,895 |
-1.03% |
7,700 |
| 2025/10/6 |
2,912 |
2,940 |
2,912 |
2,925 |
+0.52% |
2,000 |
| 2025/10/3 |
2,961 |
2,961 |
2,891 |
2,910 |
-1.32% |
2,400 |
| 2025/10/2 |
2,951 |
2,964 |
2,911 |
2,949 |
+1.65% |
1,500 |
| 2025/10/1 |
2,997 |
2,997 |
2,901 |
2,901 |
-3.14% |
3,200 |
| 2025/9/30 |
2,968 |
2,995 |
2,950 |
2,995 |
+1.87% |
3,200 |
| 2025/9/29 |
2,883 |
2,983 |
2,883 |
2,940 |
+0.07% |
3,800 |
| 2025/9/26 |
2,967 |
2,967 |
2,891 |
2,938 |
+0.62% |
7,100 |
| 2025/9/25 |
2,868 |
2,920 |
2,868 |
2,920 |
+1.49% |
2,700 |
| 2025/9/24 |
2,904 |
2,904 |
2,876 |
2,877 |
-0.42% |
3,700 |
| 2025/9/22 |
2,897 |
2,900 |
2,880 |
2,889 |
-0.28% |
2,100 |
| 2025/9/19 |
2,909 |
2,909 |
2,853 |
2,897 |
-0.14% |
9,200 |
| 2025/9/18 |
2,895 |
2,907 |
2,882 |
2,901 |
+1.19% |
2,800 |
| 2025/9/17 |
2,873 |
2,873 |
2,814 |
2,867 |
-0.21% |
4,100 |
| 2025/9/16 |
2,934 |
2,934 |
2,868 |
2,873 |
-0.38% |
5,400 |
| 2025/9/12 |
2,880 |
2,910 |
2,851 |
2,884 |
+0.21% |
6,000 |
| 2025/9/11 |
2,846 |
2,891 |
2,846 |
2,878 |
+1.12% |
4,600 |
| 2025/9/10 |
2,843 |
2,846 |
2,840 |
2,846 |
+1.10% |
600 |
| 2025/9/9 |
2,843 |
2,845 |
2,786 |
2,815 |
-0.28% |
6,600 |
| 2025/9/8 |
2,770 |
2,836 |
2,770 |
2,823 |
+1.18% |
3,200 |
| 2025/9/5 |
2,759 |
2,797 |
2,758 |
2,790 |
+1.90% |
2,900 |
| 2025/9/4 |
2,730 |
2,785 |
2,722 |
2,738 |
+0.29% |
3,500 |
| 2025/9/3 |
2,764 |
2,764 |
2,726 |
2,730 |
-0.55% |
1,600 |
| 2025/9/2 |
2,754 |
2,756 |
2,733 |
2,745 |
-0.18% |
6,400 |
| 2025/9/1 |
2,779 |
2,806 |
2,750 |
2,750 |
-1.04% |
3,000 |
| 2025/8/29 |
2,834 |
2,834 |
2,770 |
2,779 |
-1.87% |
8,800 |
| 2025/8/28 |
2,850 |
2,851 |
2,832 |
2,832 |
-0.56% |
1,300 |
| 2025/8/27 |
2,860 |
2,860 |
2,848 |
2,848 |
-0.04% |
500 |
| 2025/8/26 |
2,889 |
2,889 |
2,849 |
2,849 |
-1.04% |
2,200 |
| 2025/8/25 |
2,866 |
2,884 |
2,852 |
2,879 |
+0.17% |
3,300 |
| 2025/8/22 |
2,860 |
2,874 |
2,855 |
2,874 |
+0.49% |
1,200 |
| 2025/8/21 |
2,858 |
2,860 |
2,835 |
2,860 |
+0.74% |
1,200 |
| 2025/8/20 |
2,817 |
2,847 |
2,814 |
2,839 |
+0.67% |
2,100 |
| 2025/8/19 |
2,827 |
2,831 |
2,820 |
2,820 |
-0.49% |
2,200 |
| 2025/8/18 |
2,845 |
2,850 |
2,834 |
2,834 |
-0.04% |
1,900 |
| 2025/8/15 |
2,862 |
2,891 |
2,801 |
2,835 |
-0.70% |
7,100 |
| 2025/8/14 |
2,877 |
2,879 |
2,855 |
2,855 |
-0.80% |
1,600 |
| 2025/8/13 |
2,896 |
2,910 |
2,877 |
2,878 |
-0.62% |
4,000 |
| 2025/8/12 |
2,920 |
2,920 |
2,838 |
2,896 |
-0.82% |
10,800 |
| 2025/8/8 |
2,880 |
2,980 |
2,850 |
2,920 |
+1.39% |
9,600 |
| 2025/8/7 |
2,868 |
2,913 |
2,868 |
2,880 |
+0.91% |
4,900 |
| 2025/8/6 |
2,831 |
2,871 |
2,831 |
2,854 |
+1.42% |
3,800 |
| 2025/8/5 |
2,786 |
2,817 |
2,771 |
2,814 |
+1.01% |
4,200 |
| 2025/8/4 |
2,785 |
2,799 |
2,743 |
2,786 |
-1.73% |
15,400 |
| 2025/8/1 |
2,893 |
2,893 |
2,822 |
2,835 |
-2.00% |
8,700 |
| 2025/7/31 |
2,874 |
2,894 |
2,850 |
2,893 |
+1.22% |
6,600 |
| 2025/7/30 |
2,877 |
2,913 |
2,841 |
2,858 |
-0.76% |
10,200 |
| 2025/7/29 |
2,839 |
2,880 |
2,839 |
2,880 |
+1.59% |
6,100 |
| 2025/7/28 |
2,865 |
2,884 |
2,832 |
2,835 |
+0.07% |
11,500 |
| 2025/7/25 |
2,874 |
2,875 |
2,833 |
2,833 |
-1.43% |
14,700 |
| 2025/7/24 |
2,791 |
2,950 |
2,771 |
2,874 |
-9.34% |
94,200 |
| 2025/7/23 |
3,135 |
3,220 |
3,070 |
3,170 |
+2.59% |
34,600 |
| 2025/7/22 |
3,045 |
3,100 |
3,000 |
3,090 |
+3.31% |
10,500 |
| 2025/7/18 |
3,070 |
3,075 |
2,991 |
2,991 |
-2.57% |
6,500 |
| 2025/7/17 |
2,997 |
3,070 |
2,983 |
3,070 |
+3.61% |
9,100 |
| 2025/7/16 |
2,926 |
3,030 |
2,906 |
2,963 |
+2.03% |
13,500 |
| 2025/7/15 |
2,935 |
2,948 |
2,904 |
2,904 |
-1.39% |
4,700 |
| 2025/7/14 |
2,921 |
2,945 |
2,888 |
2,945 |
+0.79% |
6,400 |
| 2025/7/11 |
2,924 |
2,924 |
2,874 |
2,922 |
+1.67% |
4,000 |
| 2025/7/10 |
2,900 |
2,901 |
2,823 |
2,874 |
-1.20% |
4,300 |
| 2025/7/9 |
2,837 |
2,920 |
2,801 |
2,909 |
+4.27% |
11,500 |
| 2025/7/8 |
2,779 |
2,823 |
2,779 |
2,790 |
-0.36% |
4,100 |
| 2025/7/7 |
2,808 |
2,819 |
2,755 |
2,800 |
-0.67% |
3,700 |
| 2025/7/4 |
2,865 |
2,865 |
2,819 |
2,819 |
-1.57% |
300 |
| 2025/7/3 |
2,834 |
2,864 |
2,812 |
2,864 |
+1.02% |
2,700 |
| 2025/7/2 |
2,842 |
2,842 |
2,800 |
2,835 |
-1.73% |
12,000 |
| 2025/7/1 |
2,929 |
2,929 |
2,849 |
2,885 |
+0.00% |
1,200 |
| 2025/6/30 |
2,874 |
2,897 |
2,776 |
2,885 |
+0.00% |
7,300 |
| 2025/6/27 |
2,945 |
2,945 |
2,885 |
2,885 |
-2.04% |
2,000 |
| 2025/6/26 |
2,975 |
2,975 |
2,910 |
2,945 |
-0.14% |
14,500 |
| 2025/6/25 |
2,850 |
2,949 |
2,850 |
2,949 |
+4.61% |
13,300 |
|
