| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
806 |
815 |
806 |
811 |
-0.12% |
4,000 |
| 2025/12/23 |
810 |
820 |
803 |
812 |
+0.00% |
5,300 |
| 2025/12/22 |
814 |
824 |
812 |
812 |
-0.85% |
5,500 |
| 2025/12/19 |
821 |
830 |
810 |
819 |
-0.12% |
11,200 |
| 2025/12/18 |
821 |
821 |
803 |
820 |
+1.74% |
10,300 |
| 2025/12/17 |
795 |
806 |
795 |
806 |
+0.88% |
4,200 |
| 2025/12/16 |
801 |
813 |
799 |
799 |
-0.37% |
3,200 |
| 2025/12/15 |
803 |
809 |
801 |
802 |
-0.12% |
13,800 |
| 2025/12/12 |
814 |
821 |
803 |
803 |
-0.62% |
3,800 |
| 2025/12/11 |
805 |
810 |
801 |
808 |
+0.37% |
6,100 |
| 2025/12/10 |
806 |
836 |
803 |
805 |
-1.71% |
7,700 |
| 2025/12/9 |
808 |
821 |
804 |
819 |
+1.49% |
3,900 |
| 2025/12/8 |
826 |
828 |
801 |
807 |
-3.12% |
3,300 |
| 2025/12/5 |
812 |
834 |
805 |
833 |
+1.46% |
10,000 |
| 2025/12/4 |
803 |
837 |
803 |
821 |
+0.86% |
9,800 |
| 2025/12/3 |
790 |
818 |
790 |
814 |
+1.37% |
5,800 |
| 2025/12/2 |
797 |
813 |
794 |
803 |
-0.86% |
8,000 |
| 2025/12/1 |
840 |
840 |
792 |
810 |
-4.71% |
20,100 |
| 2025/11/28 |
844 |
869 |
840 |
850 |
+0.71% |
20,100 |
| 2025/11/27 |
826 |
859 |
826 |
844 |
+1.69% |
14,900 |
| 2025/11/26 |
813 |
845 |
813 |
830 |
+0.73% |
18,200 |
| 2025/11/25 |
821 |
860 |
803 |
824 |
+0.37% |
58,400 |
| 2025/11/21 |
741 |
844 |
726 |
821 |
+10.65% |
126,200 |
| 2025/11/20 |
753 |
755 |
727 |
742 |
+0.41% |
42,500 |
| 2025/11/19 |
803 |
803 |
738 |
739 |
-5.13% |
86,200 |
| 2025/11/18 |
812 |
815 |
757 |
779 |
-7.04% |
118,500 |
| 2025/11/17 |
853 |
868 |
838 |
838 |
-26.36% |
283,800 |
| 2025/11/14 |
1,161 |
1,197 |
1,095 |
1,138 |
-4.13% |
35,200 |
| 2025/11/13 |
1,127 |
1,187 |
1,122 |
1,187 |
+5.79% |
20,300 |
| 2025/11/12 |
1,100 |
1,128 |
1,100 |
1,122 |
+2.00% |
2,900 |
| 2025/11/11 |
1,111 |
1,111 |
1,090 |
1,100 |
-0.99% |
7,700 |
| 2025/11/10 |
1,111 |
1,123 |
1,077 |
1,111 |
-0.36% |
7,600 |
| 2025/11/7 |
1,111 |
1,130 |
1,064 |
1,115 |
-0.71% |
14,300 |
| 2025/11/6 |
1,119 |
1,149 |
1,097 |
1,123 |
+1.81% |
8,000 |
| 2025/11/5 |
1,063 |
1,120 |
1,061 |
1,103 |
+0.91% |
29,700 |
| 2025/11/4 |
1,112 |
1,112 |
1,061 |
1,093 |
-2.24% |
4,900 |
| 2025/10/31 |
1,140 |
1,140 |
1,091 |
1,118 |
-2.10% |
5,200 |
| 2025/10/30 |
1,083 |
1,142 |
1,061 |
1,142 |
+3.82% |
3,500 |
| 2025/10/29 |
1,150 |
1,150 |
1,089 |
1,100 |
-2.65% |
7,500 |
| 2025/10/28 |
1,132 |
1,132 |
1,130 |
1,130 |
-0.18% |
500 |
| 2025/10/27 |
1,116 |
1,149 |
1,100 |
1,132 |
-1.22% |
9,300 |
| 2025/10/24 |
1,160 |
1,166 |
1,141 |
1,146 |
+0.09% |
1,700 |
| 2025/10/23 |
1,147 |
1,157 |
1,145 |
1,145 |
-0.43% |
2,400 |
| 2025/10/22 |
1,113 |
1,200 |
1,113 |
1,150 |
+3.23% |
10,700 |
| 2025/10/21 |
1,125 |
1,150 |
1,107 |
1,114 |
+0.54% |
12,300 |
| 2025/10/20 |
1,152 |
1,152 |
1,102 |
1,108 |
-1.86% |
5,800 |
| 2025/10/17 |
1,098 |
1,132 |
1,098 |
1,129 |
+0.09% |
3,100 |
| 2025/10/16 |
1,072 |
1,138 |
1,063 |
1,128 |
+4.83% |
6,200 |
| 2025/10/15 |
1,033 |
1,106 |
1,033 |
1,076 |
+5.59% |
12,700 |
| 2025/10/14 |
1,045 |
1,045 |
1,000 |
1,019 |
-5.21% |
30,700 |
| 2025/10/10 |
1,124 |
1,124 |
1,050 |
1,075 |
-5.04% |
32,300 |
| 2025/10/9 |
1,184 |
1,184 |
1,132 |
1,132 |
-3.08% |
7,900 |
| 2025/10/8 |
1,131 |
1,176 |
1,131 |
1,168 |
+3.27% |
3,800 |
| 2025/10/7 |
1,165 |
1,165 |
1,131 |
1,131 |
-3.50% |
7,100 |
| 2025/10/6 |
1,198 |
1,198 |
1,138 |
1,172 |
-0.85% |
8,000 |
| 2025/10/3 |
1,115 |
1,194 |
1,115 |
1,182 |
+5.16% |
20,700 |
| 2025/10/2 |
1,078 |
1,158 |
1,075 |
1,124 |
+4.27% |
20,900 |
| 2025/10/1 |
1,085 |
1,100 |
1,070 |
1,078 |
-2.27% |
16,700 |
| 2025/9/30 |
1,157 |
1,157 |
1,100 |
1,103 |
-2.13% |
2,500 |
| 2025/9/29 |
1,176 |
1,199 |
1,120 |
1,127 |
-2.00% |
3,600 |
| 2025/9/26 |
1,090 |
1,180 |
1,062 |
1,150 |
+2.68% |
38,400 |
| 2025/9/25 |
1,140 |
1,154 |
1,101 |
1,120 |
+0.90% |
4,800 |
| 2025/9/24 |
1,160 |
1,160 |
1,100 |
1,110 |
-4.31% |
39,700 |
| 2025/9/22 |
1,155 |
1,175 |
1,142 |
1,160 |
-0.09% |
9,900 |
| 2025/9/19 |
1,153 |
1,168 |
1,103 |
1,161 |
-0.09% |
15,000 |
| 2025/9/18 |
1,109 |
1,213 |
1,109 |
1,162 |
+5.54% |
37,800 |
| 2025/9/17 |
1,152 |
1,165 |
1,082 |
1,101 |
-3.34% |
60,800 |
| 2025/9/16 |
1,258 |
1,258 |
1,116 |
1,139 |
-8.15% |
55,000 |
| 2025/9/12 |
1,264 |
1,264 |
1,180 |
1,240 |
-2.05% |
16,700 |
| 2025/9/11 |
1,340 |
1,340 |
1,217 |
1,266 |
-5.52% |
18,800 |
| 2025/9/10 |
1,329 |
1,340 |
1,315 |
1,340 |
+0.98% |
8,800 |
| 2025/9/9 |
1,314 |
1,327 |
1,310 |
1,327 |
+1.45% |
6,800 |
| 2025/9/8 |
1,280 |
1,313 |
1,280 |
1,308 |
+1.47% |
11,000 |
| 2025/9/5 |
1,295 |
1,295 |
1,261 |
1,289 |
+0.00% |
5,000 |
| 2025/9/4 |
1,290 |
1,298 |
1,257 |
1,289 |
+0.08% |
7,400 |
| 2025/9/3 |
1,274 |
1,288 |
1,269 |
1,288 |
+1.42% |
9,300 |
| 2025/9/2 |
1,260 |
1,277 |
1,239 |
1,270 |
+0.79% |
6,700 |
| 2025/9/1 |
1,305 |
1,305 |
1,243 |
1,260 |
-3.45% |
10,400 |
| 2025/8/29 |
1,308 |
1,320 |
1,290 |
1,305 |
+0.00% |
15,700 |
| 2025/8/28 |
1,182 |
1,315 |
1,182 |
1,305 |
+9.21% |
27,000 |
| 2025/8/27 |
1,245 |
1,245 |
1,177 |
1,195 |
-5.23% |
32,400 |
| 2025/8/26 |
1,267 |
1,273 |
1,233 |
1,261 |
-1.25% |
13,900 |
| 2025/8/25 |
1,258 |
1,292 |
1,258 |
1,277 |
+1.19% |
12,200 |
| 2025/8/22 |
1,282 |
1,305 |
1,245 |
1,262 |
-1.94% |
17,700 |
| 2025/8/21 |
1,309 |
1,309 |
1,266 |
1,287 |
-1.00% |
21,400 |
| 2025/8/20 |
1,233 |
1,309 |
1,194 |
1,300 |
+6.47% |
30,400 |
| 2025/8/19 |
1,275 |
1,328 |
1,203 |
1,221 |
-6.44% |
53,000 |
| 2025/8/18 |
1,325 |
1,335 |
1,270 |
1,305 |
-1.51% |
52,700 |
| 2025/8/15 |
1,204 |
1,372 |
1,204 |
1,325 |
+20.24% |
379,800 |
| 2025/8/14 |
1,060 |
1,199 |
1,023 |
1,102 |
+4.95% |
171,900 |
| 2025/8/13 |
979 |
1,050 |
970 |
1,050 |
+8.70% |
36,500 |
| 2025/8/12 |
962 |
975 |
936 |
966 |
+0.73% |
8,400 |
| 2025/8/8 |
981 |
981 |
959 |
959 |
-2.44% |
12,300 |
| 2025/8/7 |
977 |
985 |
961 |
983 |
+0.72% |
4,200 |
| 2025/8/6 |
953 |
983 |
953 |
976 |
+1.67% |
16,000 |
| 2025/8/5 |
929 |
960 |
929 |
960 |
+2.78% |
30,600 |
| 2025/8/4 |
929 |
935 |
913 |
934 |
+0.21% |
8,900 |
| 2025/8/1 |
921 |
932 |
918 |
932 |
+0.43% |
3,200 |
| 2025/7/31 |
929 |
932 |
919 |
928 |
+0.11% |
6,700 |
| 2025/7/30 |
924 |
927 |
913 |
927 |
-0.11% |
2,800 |
| 2025/7/29 |
920 |
928 |
916 |
928 |
+0.22% |
2,600 |
| 2025/7/28 |
924 |
936 |
924 |
926 |
-0.32% |
7,400 |
| 2025/7/25 |
917 |
930 |
900 |
929 |
+0.54% |
10,100 |
| 2025/7/24 |
910 |
924 |
907 |
924 |
+0.43% |
4,400 |
| 2025/7/23 |
892 |
930 |
890 |
920 |
+3.25% |
9,700 |
| 2025/7/22 |
900 |
900 |
876 |
891 |
-0.22% |
4,000 |
| 2025/7/18 |
869 |
893 |
863 |
893 |
+1.02% |
7,700 |
| 2025/7/17 |
853 |
885 |
853 |
884 |
+3.15% |
2,700 |
| 2025/7/16 |
860 |
860 |
840 |
857 |
+0.12% |
8,000 |
| 2025/7/15 |
900 |
902 |
846 |
856 |
-5.83% |
28,600 |
| 2025/7/14 |
908 |
918 |
903 |
909 |
-0.22% |
2,500 |
| 2025/7/11 |
919 |
924 |
911 |
911 |
-1.41% |
2,300 |
| 2025/7/10 |
910 |
929 |
910 |
924 |
+1.76% |
2,800 |
| 2025/7/9 |
913 |
929 |
908 |
908 |
-1.63% |
3,000 |
| 2025/7/8 |
915 |
932 |
914 |
923 |
-0.11% |
1,900 |
| 2025/7/7 |
912 |
938 |
912 |
924 |
-0.32% |
4,300 |
| 2025/7/4 |
900 |
929 |
894 |
927 |
+3.92% |
3,500 |
| 2025/7/3 |
926 |
926 |
879 |
892 |
-3.25% |
8,600 |
| 2025/7/2 |
921 |
928 |
909 |
922 |
-0.75% |
2,400 |
| 2025/7/1 |
915 |
938 |
909 |
929 |
+2.31% |
5,300 |
| 2025/6/30 |
917 |
955 |
908 |
908 |
-1.73% |
8,300 |
| 2025/6/27 |
924 |
934 |
907 |
924 |
+1.65% |
3,200 |
| 2025/6/26 |
950 |
950 |
901 |
909 |
-4.92% |
15,000 |
|