| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
749 |
754 |
748 |
751 |
+0.54% |
9,600 |
| 2025/12/22 |
739 |
766 |
739 |
747 |
+0.95% |
15,000 |
| 2025/12/19 |
733 |
748 |
731 |
740 |
+0.54% |
8,000 |
| 2025/12/18 |
733 |
742 |
732 |
736 |
+0.41% |
8,100 |
| 2025/12/17 |
735 |
741 |
732 |
733 |
-1.08% |
7,200 |
| 2025/12/16 |
730 |
753 |
730 |
741 |
+1.51% |
19,200 |
| 2025/12/15 |
726 |
732 |
725 |
730 |
+0.97% |
12,600 |
| 2025/12/12 |
725 |
726 |
722 |
723 |
+0.14% |
8,100 |
| 2025/12/11 |
723 |
728 |
722 |
722 |
-0.14% |
11,500 |
| 2025/12/10 |
731 |
731 |
722 |
723 |
-0.69% |
18,300 |
| 2025/12/9 |
730 |
732 |
728 |
728 |
-0.27% |
2,600 |
| 2025/12/8 |
733 |
733 |
727 |
730 |
-0.27% |
7,100 |
| 2025/12/5 |
728 |
735 |
727 |
732 |
+0.00% |
6,200 |
| 2025/12/4 |
736 |
736 |
729 |
732 |
-0.54% |
6,000 |
| 2025/12/3 |
738 |
746 |
736 |
736 |
-0.27% |
3,700 |
| 2025/12/2 |
745 |
751 |
738 |
738 |
-0.81% |
6,100 |
| 2025/12/1 |
749 |
750 |
744 |
744 |
-0.53% |
11,400 |
| 2025/11/28 |
739 |
748 |
738 |
748 |
+1.36% |
8,200 |
| 2025/11/27 |
738 |
743 |
738 |
738 |
+0.00% |
8,000 |
| 2025/11/26 |
734 |
740 |
730 |
738 |
+0.54% |
2,500 |
| 2025/11/25 |
726 |
736 |
725 |
734 |
+0.82% |
7,500 |
| 2025/11/21 |
725 |
734 |
722 |
728 |
+0.00% |
11,900 |
| 2025/11/20 |
746 |
747 |
727 |
728 |
-2.02% |
14,100 |
| 2025/11/19 |
746 |
747 |
733 |
743 |
+1.09% |
10,800 |
| 2025/11/18 |
757 |
757 |
730 |
735 |
-2.91% |
18,600 |
| 2025/11/17 |
753 |
765 |
750 |
757 |
-1.43% |
26,400 |
| 2025/11/14 |
784 |
793 |
751 |
768 |
-1.66% |
32,300 |
| 2025/11/13 |
777 |
788 |
770 |
781 |
+0.13% |
17,300 |
| 2025/11/12 |
783 |
788 |
775 |
780 |
-0.38% |
6,900 |
| 2025/11/11 |
775 |
787 |
771 |
783 |
+1.56% |
11,500 |
| 2025/11/10 |
762 |
772 |
760 |
771 |
+1.05% |
5,400 |
| 2025/11/7 |
752 |
763 |
752 |
763 |
+0.26% |
5,300 |
| 2025/11/6 |
762 |
768 |
758 |
761 |
+0.00% |
4,600 |
| 2025/11/5 |
759 |
765 |
755 |
761 |
-0.52% |
6,900 |
| 2025/11/4 |
763 |
772 |
757 |
765 |
-0.39% |
10,700 |
| 2025/10/31 |
772 |
772 |
765 |
768 |
+1.45% |
2,400 |
| 2025/10/30 |
777 |
777 |
755 |
757 |
-2.70% |
14,500 |
| 2025/10/29 |
776 |
780 |
773 |
778 |
+0.00% |
6,500 |
| 2025/10/28 |
779 |
784 |
777 |
778 |
+0.00% |
12,400 |
| 2025/10/27 |
775 |
781 |
775 |
778 |
+0.78% |
5,600 |
| 2025/10/24 |
781 |
781 |
771 |
772 |
-0.64% |
4,400 |
| 2025/10/23 |
766 |
780 |
766 |
777 |
+1.30% |
17,400 |
| 2025/10/22 |
757 |
767 |
757 |
767 |
+0.66% |
5,900 |
| 2025/10/21 |
764 |
764 |
752 |
762 |
-0.26% |
5,600 |
| 2025/10/20 |
751 |
767 |
741 |
764 |
+1.87% |
13,200 |
| 2025/10/17 |
763 |
763 |
750 |
750 |
-0.79% |
4,900 |
| 2025/10/16 |
753 |
771 |
753 |
756 |
+0.93% |
6,000 |
| 2025/10/15 |
739 |
753 |
739 |
749 |
+0.81% |
9,200 |
| 2025/10/14 |
745 |
753 |
738 |
743 |
-1.98% |
16,200 |
| 2025/10/10 |
759 |
765 |
754 |
758 |
+0.00% |
20,300 |
| 2025/10/9 |
767 |
771 |
752 |
758 |
-1.17% |
11,900 |
| 2025/10/8 |
764 |
775 |
760 |
767 |
+0.00% |
18,900 |
| 2025/10/7 |
762 |
767 |
753 |
767 |
+2.13% |
11,000 |
| 2025/10/6 |
779 |
779 |
751 |
751 |
+2.32% |
23,900 |
| 2025/10/3 |
762 |
762 |
733 |
734 |
-3.42% |
41,500 |
| 2025/10/2 |
764 |
768 |
760 |
760 |
-0.52% |
11,700 |
| 2025/10/1 |
781 |
781 |
763 |
764 |
-2.30% |
14,200 |
| 2025/9/30 |
779 |
782 |
771 |
782 |
+0.26% |
16,600 |
| 2025/9/29 |
781 |
799 |
760 |
780 |
-4.29% |
40,100 |
| 2025/9/26 |
817 |
817 |
813 |
815 |
-0.24% |
25,300 |
| 2025/9/25 |
813 |
817 |
813 |
817 |
+0.62% |
18,400 |
| 2025/9/24 |
806 |
814 |
806 |
812 |
+0.74% |
14,800 |
| 2025/9/22 |
807 |
813 |
806 |
806 |
-0.49% |
19,100 |
| 2025/9/19 |
810 |
814 |
807 |
810 |
-0.25% |
21,300 |
| 2025/9/18 |
815 |
815 |
810 |
812 |
-0.25% |
13,800 |
| 2025/9/17 |
812 |
814 |
811 |
814 |
+0.12% |
9,800 |
| 2025/9/16 |
813 |
818 |
811 |
813 |
+0.25% |
17,700 |
| 2025/9/12 |
818 |
818 |
810 |
811 |
-0.49% |
16,500 |
| 2025/9/11 |
814 |
817 |
811 |
815 |
+0.12% |
11,100 |
| 2025/9/10 |
810 |
814 |
809 |
814 |
+0.62% |
12,400 |
| 2025/9/9 |
819 |
819 |
809 |
809 |
-1.22% |
27,000 |
| 2025/9/8 |
827 |
829 |
812 |
819 |
-0.61% |
27,700 |
| 2025/9/5 |
806 |
824 |
806 |
824 |
+2.62% |
33,400 |
| 2025/9/4 |
817 |
818 |
800 |
803 |
-1.59% |
38,600 |
| 2025/9/3 |
823 |
823 |
810 |
816 |
-0.61% |
32,100 |
| 2025/9/2 |
840 |
842 |
817 |
821 |
-2.03% |
69,600 |
| 2025/9/1 |
838 |
840 |
830 |
838 |
+0.96% |
91,600 |
| 2025/8/29 |
734 |
841 |
729 |
830 |
+12.93% |
248,200 |
| 2025/8/28 |
736 |
736 |
729 |
735 |
+0.00% |
8,400 |
| 2025/8/27 |
736 |
736 |
729 |
735 |
-0.27% |
8,100 |
| 2025/8/26 |
739 |
739 |
727 |
737 |
+0.27% |
7,900 |
| 2025/8/25 |
737 |
738 |
733 |
735 |
+0.27% |
3,100 |
| 2025/8/22 |
738 |
739 |
731 |
733 |
+0.14% |
5,500 |
| 2025/8/21 |
731 |
738 |
731 |
732 |
+0.14% |
5,300 |
| 2025/8/20 |
725 |
734 |
725 |
731 |
+0.83% |
6,300 |
| 2025/8/19 |
725 |
730 |
720 |
725 |
-0.14% |
9,900 |
| 2025/8/18 |
726 |
726 |
718 |
726 |
-0.27% |
14,800 |
| 2025/8/15 |
722 |
729 |
717 |
728 |
+0.00% |
9,700 |
| 2025/8/14 |
728 |
731 |
723 |
728 |
-0.82% |
79,800 |
| 2025/8/13 |
740 |
740 |
722 |
734 |
-0.81% |
8,700 |
| 2025/8/12 |
745 |
747 |
730 |
740 |
+0.00% |
23,600 |
| 2025/8/8 |
703 |
765 |
698 |
740 |
+5.26% |
57,000 |
| 2025/8/7 |
703 |
704 |
701 |
703 |
+0.00% |
64,600 |
| 2025/8/6 |
701 |
704 |
698 |
703 |
+0.29% |
4,600 |
| 2025/8/5 |
703 |
704 |
701 |
701 |
-0.28% |
2,100 |
| 2025/8/4 |
700 |
704 |
699 |
703 |
+0.00% |
1,800 |
| 2025/8/1 |
700 |
703 |
699 |
703 |
-0.14% |
3,700 |
| 2025/7/31 |
704 |
704 |
698 |
704 |
+0.00% |
3,900 |
| 2025/7/30 |
696 |
704 |
696 |
704 |
+0.57% |
4,200 |
| 2025/7/29 |
700 |
701 |
698 |
700 |
-0.28% |
5,300 |
| 2025/7/28 |
704 |
706 |
701 |
702 |
-0.28% |
8,700 |
| 2025/7/25 |
701 |
704 |
699 |
704 |
+0.14% |
4,000 |
| 2025/7/24 |
699 |
703 |
696 |
703 |
+0.29% |
6,000 |
| 2025/7/23 |
700 |
703 |
696 |
701 |
+0.14% |
12,000 |
| 2025/7/22 |
703 |
703 |
693 |
700 |
-0.14% |
3,100 |
| 2025/7/18 |
700 |
701 |
693 |
701 |
+0.14% |
4,600 |
| 2025/7/17 |
699 |
701 |
695 |
700 |
-0.28% |
3,300 |
| 2025/7/16 |
700 |
704 |
700 |
702 |
+0.29% |
800 |
| 2025/7/15 |
698 |
704 |
693 |
700 |
+0.00% |
3,400 |
| 2025/7/14 |
700 |
700 |
700 |
700 |
-0.57% |
700 |
| 2025/7/11 |
694 |
706 |
693 |
704 |
+1.73% |
13,800 |
| 2025/7/10 |
697 |
698 |
685 |
692 |
-0.72% |
4,200 |
| 2025/7/9 |
692 |
697 |
692 |
697 |
+0.72% |
1,700 |
| 2025/7/8 |
701 |
701 |
690 |
692 |
-1.14% |
1,600 |
| 2025/7/7 |
703 |
703 |
698 |
700 |
-0.43% |
2,400 |
| 2025/7/4 |
699 |
705 |
692 |
703 |
-0.42% |
3,300 |
| 2025/7/3 |
698 |
706 |
698 |
706 |
+0.43% |
8,000 |
| 2025/7/2 |
703 |
707 |
703 |
703 |
-0.57% |
2,100 |
| 2025/7/1 |
706 |
709 |
702 |
707 |
+0.14% |
3,900 |
| 2025/6/30 |
709 |
709 |
699 |
706 |
+0.00% |
5,900 |
| 2025/6/27 |
711 |
711 |
701 |
706 |
+0.00% |
7,800 |
| 2025/6/26 |
709 |
710 |
703 |
706 |
-0.14% |
10,600 |
| 2025/6/25 |
700 |
707 |
700 |
707 |
-0.28% |
700 |
|