| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
344 |
344 |
330 |
334 |
-4.57% |
80,800 |
| 2025/12/23 |
371 |
371 |
348 |
350 |
-6.17% |
64,400 |
| 2025/12/22 |
336 |
411 |
336 |
373 |
+12.01% |
479,900 |
| 2025/12/19 |
343 |
425 |
333 |
333 |
-3.48% |
240,600 |
| 2025/12/18 |
340 |
350 |
313 |
345 |
+1.47% |
25,500 |
| 2025/12/17 |
338 |
344 |
335 |
340 |
+0.29% |
21,900 |
| 2025/12/16 |
353 |
374 |
339 |
339 |
-3.42% |
49,800 |
| 2025/12/15 |
355 |
355 |
348 |
351 |
-1.13% |
5,200 |
| 2025/12/12 |
362 |
362 |
347 |
355 |
-1.39% |
12,200 |
| 2025/12/11 |
360 |
360 |
352 |
360 |
+0.56% |
9,900 |
| 2025/12/10 |
355 |
359 |
355 |
358 |
+0.85% |
1,700 |
| 2025/12/9 |
363 |
364 |
355 |
355 |
-1.39% |
3,600 |
| 2025/12/8 |
370 |
372 |
360 |
360 |
-2.17% |
8,700 |
| 2025/12/5 |
368 |
372 |
365 |
368 |
+0.55% |
5,800 |
| 2025/12/4 |
372 |
374 |
365 |
366 |
-1.88% |
4,400 |
| 2025/12/3 |
372 |
376 |
372 |
373 |
+0.27% |
2,700 |
| 2025/12/2 |
373 |
378 |
371 |
372 |
-0.27% |
3,500 |
| 2025/12/1 |
373 |
378 |
371 |
373 |
+0.00% |
8,800 |
| 2025/11/28 |
369 |
373 |
359 |
373 |
+3.61% |
9,100 |
| 2025/11/27 |
376 |
376 |
355 |
360 |
-2.96% |
9,500 |
| 2025/11/26 |
378 |
378 |
366 |
371 |
-0.27% |
2,000 |
| 2025/11/25 |
380 |
380 |
361 |
372 |
+3.33% |
9,600 |
| 2025/11/21 |
363 |
363 |
352 |
360 |
+0.28% |
3,900 |
| 2025/11/20 |
354 |
361 |
345 |
359 |
+0.84% |
10,200 |
| 2025/11/19 |
370 |
373 |
351 |
356 |
+0.56% |
5,900 |
| 2025/11/18 |
361 |
361 |
351 |
354 |
-3.01% |
5,000 |
| 2025/11/17 |
383 |
383 |
353 |
365 |
-5.44% |
5,800 |
| 2025/11/14 |
390 |
390 |
370 |
386 |
-0.26% |
6,600 |
| 2025/11/13 |
384 |
387 |
376 |
387 |
+3.20% |
4,700 |
| 2025/11/12 |
379 |
385 |
369 |
375 |
+1.08% |
3,700 |
| 2025/11/11 |
381 |
384 |
371 |
371 |
-2.62% |
3,800 |
| 2025/11/10 |
370 |
381 |
369 |
381 |
+4.38% |
5,100 |
| 2025/11/7 |
362 |
369 |
362 |
365 |
+3.11% |
5,200 |
| 2025/11/6 |
352 |
363 |
352 |
354 |
+0.85% |
10,500 |
| 2025/11/5 |
356 |
360 |
350 |
351 |
-0.57% |
12,200 |
| 2025/11/4 |
378 |
378 |
350 |
353 |
-7.59% |
46,100 |
| 2025/10/31 |
386 |
386 |
381 |
382 |
-0.26% |
2,100 |
| 2025/10/30 |
385 |
387 |
381 |
383 |
-0.52% |
3,800 |
| 2025/10/29 |
387 |
393 |
385 |
385 |
-0.77% |
2,000 |
| 2025/10/28 |
390 |
395 |
388 |
388 |
-2.51% |
7,100 |
| 2025/10/27 |
389 |
400 |
387 |
398 |
+2.31% |
4,500 |
| 2025/10/24 |
413 |
414 |
389 |
389 |
-2.02% |
8,800 |
| 2025/10/23 |
394 |
397 |
390 |
397 |
+1.79% |
4,400 |
| 2025/10/22 |
390 |
393 |
388 |
390 |
+1.04% |
1,900 |
| 2025/10/21 |
382 |
388 |
380 |
386 |
+0.52% |
2,400 |
| 2025/10/20 |
400 |
400 |
379 |
384 |
+1.05% |
5,400 |
| 2025/10/17 |
379 |
396 |
379 |
380 |
+0.26% |
9,200 |
| 2025/10/16 |
393 |
394 |
378 |
379 |
-4.53% |
20,200 |
| 2025/10/15 |
383 |
400 |
383 |
397 |
+2.06% |
4,200 |
| 2025/10/14 |
391 |
395 |
383 |
389 |
-2.26% |
6,700 |
| 2025/10/10 |
405 |
406 |
391 |
398 |
-2.21% |
7,500 |
| 2025/10/9 |
412 |
412 |
405 |
407 |
-1.21% |
3,700 |
| 2025/10/8 |
413 |
420 |
410 |
412 |
+0.00% |
2,700 |
| 2025/10/7 |
417 |
421 |
412 |
412 |
-1.20% |
6,600 |
| 2025/10/6 |
417 |
418 |
413 |
417 |
+0.24% |
5,000 |
| 2025/10/3 |
420 |
420 |
414 |
416 |
+0.97% |
1,000 |
| 2025/10/2 |
413 |
424 |
412 |
412 |
-0.96% |
7,700 |
| 2025/10/1 |
432 |
440 |
416 |
416 |
-3.70% |
15,800 |
| 2025/9/30 |
423 |
433 |
423 |
432 |
+2.37% |
3,500 |
| 2025/9/29 |
430 |
430 |
421 |
422 |
-0.47% |
3,000 |
| 2025/9/26 |
422 |
430 |
422 |
424 |
+0.47% |
5,200 |
| 2025/9/25 |
433 |
433 |
422 |
422 |
-1.86% |
7,400 |
| 2025/9/24 |
426 |
430 |
420 |
430 |
+0.47% |
4,800 |
| 2025/9/22 |
412 |
428 |
412 |
428 |
+3.88% |
11,300 |
| 2025/9/19 |
423 |
423 |
410 |
412 |
-2.60% |
9,300 |
| 2025/9/18 |
417 |
426 |
417 |
423 |
+1.20% |
10,000 |
| 2025/9/17 |
424 |
428 |
418 |
418 |
-2.56% |
5,200 |
| 2025/9/16 |
416 |
434 |
412 |
429 |
+3.12% |
19,000 |
| 2025/9/12 |
410 |
431 |
410 |
416 |
+0.97% |
22,700 |
| 2025/9/11 |
441 |
441 |
402 |
412 |
-4.85% |
65,300 |
| 2025/9/10 |
447 |
447 |
433 |
433 |
-3.78% |
10,400 |
| 2025/9/9 |
456 |
456 |
441 |
450 |
+2.27% |
8,600 |
| 2025/9/8 |
445 |
445 |
439 |
440 |
-1.12% |
7,600 |
| 2025/9/5 |
456 |
468 |
438 |
445 |
+2.30% |
30,600 |
| 2025/9/4 |
445 |
445 |
430 |
435 |
-2.47% |
21,400 |
| 2025/9/3 |
459 |
459 |
445 |
446 |
-2.83% |
21,700 |
| 2025/9/2 |
460 |
460 |
456 |
459 |
-0.22% |
3,100 |
| 2025/9/1 |
457 |
464 |
455 |
460 |
+0.66% |
5,000 |
| 2025/8/29 |
460 |
461 |
456 |
457 |
-0.87% |
7,100 |
| 2025/8/28 |
466 |
469 |
461 |
461 |
-1.71% |
5,400 |
| 2025/8/27 |
473 |
474 |
463 |
469 |
+1.96% |
6,300 |
| 2025/8/26 |
471 |
471 |
458 |
460 |
-1.29% |
20,500 |
| 2025/8/25 |
484 |
484 |
454 |
466 |
-2.10% |
38,800 |
| 2025/8/22 |
471 |
478 |
466 |
476 |
+1.71% |
14,500 |
| 2025/8/21 |
491 |
495 |
464 |
468 |
-7.33% |
41,400 |
| 2025/8/20 |
484 |
510 |
480 |
505 |
+3.91% |
79,800 |
| 2025/8/19 |
481 |
488 |
473 |
486 |
+0.83% |
17,400 |
| 2025/8/18 |
460 |
493 |
460 |
482 |
+6.64% |
64,900 |
| 2025/8/15 |
462 |
463 |
442 |
452 |
-1.95% |
46,400 |
| 2025/8/14 |
488 |
490 |
455 |
461 |
-6.87% |
95,700 |
| 2025/8/13 |
495 |
500 |
483 |
495 |
+1.23% |
63,700 |
| 2025/8/12 |
497 |
503 |
489 |
489 |
-2.40% |
22,800 |
| 2025/8/8 |
499 |
505 |
495 |
501 |
+0.40% |
18,900 |
| 2025/8/7 |
503 |
512 |
493 |
499 |
-0.80% |
36,900 |
| 2025/8/6 |
508 |
525 |
501 |
503 |
-0.59% |
52,300 |
| 2025/8/5 |
511 |
533 |
506 |
506 |
+1.00% |
44,600 |
| 2025/8/4 |
515 |
523 |
499 |
501 |
-5.29% |
63,400 |
| 2025/8/1 |
491 |
535 |
491 |
529 |
+9.30% |
91,800 |
| 2025/7/31 |
487 |
507 |
471 |
484 |
-0.41% |
52,500 |
| 2025/7/30 |
516 |
516 |
481 |
486 |
-5.81% |
51,400 |
| 2025/7/29 |
533 |
536 |
505 |
516 |
-4.09% |
48,300 |
| 2025/7/28 |
539 |
543 |
524 |
538 |
+5.70% |
136,300 |
| 2025/7/25 |
480 |
515 |
470 |
509 |
+8.99% |
149,000 |
| 2025/7/24 |
472 |
472 |
458 |
467 |
-1.06% |
19,700 |
| 2025/7/23 |
446 |
476 |
442 |
472 |
+6.79% |
28,100 |
| 2025/7/22 |
447 |
464 |
442 |
442 |
-1.12% |
20,500 |
| 2025/7/18 |
451 |
457 |
443 |
447 |
-1.11% |
14,000 |
| 2025/7/17 |
459 |
460 |
450 |
452 |
-0.88% |
14,500 |
| 2025/7/16 |
460 |
468 |
455 |
456 |
-1.08% |
16,700 |
| 2025/7/15 |
472 |
487 |
461 |
461 |
-3.96% |
24,100 |
| 2025/7/14 |
482 |
489 |
474 |
480 |
-1.84% |
19,400 |
| 2025/7/11 |
493 |
493 |
472 |
489 |
-0.81% |
27,100 |
| 2025/7/10 |
487 |
498 |
475 |
493 |
+4.01% |
49,000 |
| 2025/7/9 |
468 |
474 |
462 |
474 |
+0.64% |
51,400 |
| 2025/7/8 |
465 |
497 |
463 |
471 |
+1.29% |
114,300 |
| 2025/7/7 |
469 |
476 |
461 |
465 |
+0.87% |
42,300 |
| 2025/7/4 |
486 |
496 |
458 |
461 |
-7.24% |
116,900 |
| 2025/7/3 |
530 |
572 |
476 |
497 |
-12.81% |
318,400 |
| 2025/7/2 |
680 |
718 |
569 |
570 |
-8.21% |
969,500 |
| 2025/7/1 |
531 |
621 |
445 |
621 |
+19.19% |
1,583,100 |
| 2025/6/30 |
521 |
521 |
515 |
521 |
+18.14% |
178,900 |
| 2025/6/27 |
366 |
441 |
365 |
441 |
+22.16% |
710,700 |
| 2025/6/26 |
366 |
366 |
359 |
361 |
-0.82% |
6,000 |
|