| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
344 |
345 |
343 |
345 |
+0.00% |
6,000 |
| 2025/12/22 |
345 |
347 |
343 |
345 |
-0.58% |
13,500 |
| 2025/12/19 |
345 |
348 |
344 |
347 |
+0.58% |
6,300 |
| 2025/12/18 |
343 |
345 |
343 |
345 |
+0.29% |
2,200 |
| 2025/12/17 |
344 |
346 |
342 |
344 |
-0.29% |
8,400 |
| 2025/12/16 |
348 |
348 |
342 |
345 |
-0.58% |
11,600 |
| 2025/12/15 |
347 |
348 |
344 |
347 |
+0.00% |
8,800 |
| 2025/12/12 |
350 |
350 |
346 |
347 |
+0.00% |
8,600 |
| 2025/12/11 |
350 |
350 |
341 |
347 |
+0.00% |
15,300 |
| 2025/12/10 |
348 |
349 |
347 |
347 |
-1.14% |
14,200 |
| 2025/12/9 |
348 |
351 |
346 |
351 |
-0.28% |
9,600 |
| 2025/12/8 |
349 |
352 |
348 |
352 |
+0.00% |
6,800 |
| 2025/12/5 |
351 |
353 |
348 |
352 |
+0.28% |
12,500 |
| 2025/12/4 |
351 |
354 |
349 |
351 |
-0.57% |
13,700 |
| 2025/12/3 |
354 |
355 |
350 |
353 |
-0.28% |
13,600 |
| 2025/12/2 |
355 |
356 |
350 |
354 |
+0.28% |
23,300 |
| 2025/12/1 |
353 |
356 |
351 |
353 |
+0.28% |
28,500 |
| 2025/11/28 |
350 |
355 |
347 |
352 |
+0.57% |
15,900 |
| 2025/11/27 |
350 |
351 |
349 |
350 |
+0.00% |
5,400 |
| 2025/11/26 |
347 |
351 |
344 |
350 |
+0.86% |
10,100 |
| 2025/11/25 |
348 |
348 |
345 |
347 |
+0.29% |
11,400 |
| 2025/11/21 |
347 |
348 |
338 |
346 |
-0.86% |
25,700 |
| 2025/11/20 |
351 |
352 |
345 |
349 |
-0.29% |
9,400 |
| 2025/11/19 |
348 |
351 |
346 |
350 |
+1.45% |
7,500 |
| 2025/11/18 |
352 |
352 |
345 |
345 |
-1.99% |
3,400 |
| 2025/11/17 |
355 |
355 |
345 |
352 |
+0.00% |
8,700 |
| 2025/11/14 |
353 |
353 |
350 |
352 |
-0.28% |
6,700 |
| 2025/11/13 |
357 |
359 |
348 |
353 |
+0.28% |
45,700 |
| 2025/11/12 |
349 |
352 |
348 |
352 |
+2.62% |
10,000 |
| 2025/11/11 |
345 |
345 |
343 |
343 |
-1.72% |
6,700 |
| 2025/11/10 |
346 |
349 |
343 |
349 |
+2.65% |
12,600 |
| 2025/11/7 |
337 |
342 |
337 |
340 |
+0.89% |
1,600 |
| 2025/11/6 |
338 |
343 |
337 |
337 |
-2.03% |
6,400 |
| 2025/11/5 |
344 |
344 |
341 |
344 |
-0.29% |
3,000 |
| 2025/11/4 |
345 |
345 |
342 |
345 |
-0.58% |
1,600 |
| 2025/10/31 |
343 |
347 |
340 |
347 |
+2.06% |
9,300 |
| 2025/10/30 |
336 |
342 |
336 |
340 |
-1.16% |
9,500 |
| 2025/10/29 |
344 |
347 |
342 |
344 |
+0.00% |
4,700 |
| 2025/10/28 |
346 |
346 |
344 |
344 |
-0.86% |
6,200 |
| 2025/10/27 |
345 |
349 |
345 |
347 |
+0.58% |
2,900 |
| 2025/10/24 |
348 |
348 |
343 |
345 |
+0.00% |
5,800 |
| 2025/10/23 |
350 |
350 |
345 |
345 |
+0.00% |
3,000 |
| 2025/10/22 |
348 |
349 |
344 |
345 |
+0.00% |
5,500 |
| 2025/10/21 |
346 |
348 |
344 |
345 |
-0.29% |
6,800 |
| 2025/10/20 |
347 |
347 |
344 |
346 |
+0.87% |
3,500 |
| 2025/10/17 |
347 |
347 |
341 |
343 |
-1.15% |
4,600 |
| 2025/10/16 |
347 |
349 |
345 |
347 |
-0.57% |
6,300 |
| 2025/10/15 |
341 |
358 |
340 |
349 |
+2.05% |
7,100 |
| 2025/10/14 |
339 |
343 |
339 |
342 |
-0.58% |
14,400 |
| 2025/10/10 |
348 |
350 |
344 |
344 |
-1.15% |
5,600 |
| 2025/10/9 |
349 |
350 |
348 |
348 |
-0.85% |
2,000 |
| 2025/10/8 |
346 |
351 |
346 |
351 |
+0.86% |
2,800 |
| 2025/10/7 |
357 |
357 |
347 |
348 |
-0.57% |
15,700 |
| 2025/10/6 |
360 |
360 |
344 |
350 |
-0.57% |
24,100 |
| 2025/10/3 |
344 |
358 |
344 |
352 |
+3.53% |
10,900 |
| 2025/10/2 |
346 |
349 |
340 |
340 |
-2.58% |
11,800 |
| 2025/10/1 |
355 |
358 |
346 |
349 |
-1.41% |
24,700 |
| 2025/9/30 |
355 |
355 |
354 |
354 |
+0.00% |
400 |
| 2025/9/29 |
357 |
358 |
353 |
354 |
-2.21% |
10,000 |
| 2025/9/26 |
359 |
363 |
359 |
362 |
+0.00% |
8,500 |
| 2025/9/25 |
361 |
363 |
358 |
362 |
+0.00% |
4,100 |
| 2025/9/24 |
363 |
363 |
361 |
362 |
-0.28% |
1,600 |
| 2025/9/22 |
359 |
363 |
359 |
363 |
+1.11% |
16,900 |
| 2025/9/19 |
358 |
361 |
358 |
359 |
+0.28% |
4,000 |
| 2025/9/18 |
361 |
363 |
357 |
358 |
-1.38% |
20,900 |
| 2025/9/17 |
360 |
364 |
360 |
363 |
+0.55% |
17,100 |
| 2025/9/16 |
358 |
361 |
358 |
361 |
+0.84% |
7,500 |
| 2025/9/12 |
360 |
361 |
358 |
358 |
-0.56% |
2,500 |
| 2025/9/11 |
357 |
362 |
357 |
360 |
+0.00% |
69,400 |
| 2025/9/10 |
357 |
360 |
355 |
360 |
+0.56% |
6,700 |
| 2025/9/9 |
359 |
360 |
357 |
358 |
-0.28% |
3,300 |
| 2025/9/8 |
360 |
360 |
355 |
359 |
+0.00% |
5,700 |
| 2025/9/5 |
358 |
360 |
354 |
359 |
+0.56% |
16,700 |
| 2025/9/4 |
359 |
359 |
356 |
357 |
+0.00% |
2,700 |
| 2025/9/3 |
358 |
358 |
356 |
357 |
-0.28% |
3,100 |
| 2025/9/2 |
358 |
360 |
357 |
358 |
-0.56% |
14,900 |
| 2025/9/1 |
360 |
362 |
358 |
360 |
-0.55% |
5,600 |
| 2025/8/29 |
359 |
363 |
359 |
362 |
+0.84% |
3,500 |
| 2025/8/28 |
361 |
361 |
357 |
359 |
-0.28% |
2,100 |
| 2025/8/27 |
357 |
360 |
357 |
360 |
+0.56% |
800 |
| 2025/8/26 |
359 |
360 |
356 |
358 |
-1.38% |
9,600 |
| 2025/8/25 |
360 |
363 |
358 |
363 |
+1.11% |
16,900 |
| 2025/8/22 |
360 |
362 |
359 |
359 |
-0.28% |
24,600 |
| 2025/8/21 |
360 |
360 |
359 |
360 |
+0.28% |
5,300 |
| 2025/8/20 |
355 |
359 |
354 |
359 |
+1.13% |
29,000 |
| 2025/8/19 |
354 |
355 |
353 |
355 |
+0.28% |
18,300 |
| 2025/8/18 |
355 |
356 |
352 |
354 |
+0.00% |
61,900 |
| 2025/8/15 |
357 |
357 |
354 |
354 |
+0.00% |
12,900 |
| 2025/8/14 |
357 |
360 |
354 |
354 |
-0.56% |
44,600 |
| 2025/8/13 |
355 |
356 |
351 |
356 |
+1.14% |
29,700 |
| 2025/8/12 |
353 |
355 |
351 |
352 |
-0.56% |
22,400 |
| 2025/8/8 |
354 |
354 |
350 |
354 |
+0.28% |
6,600 |
| 2025/8/7 |
352 |
355 |
349 |
353 |
+0.28% |
13,000 |
| 2025/8/6 |
349 |
352 |
349 |
352 |
+0.86% |
17,500 |
| 2025/8/5 |
349 |
349 |
348 |
349 |
+0.29% |
800 |
| 2025/8/4 |
346 |
350 |
345 |
348 |
-0.29% |
3,000 |
| 2025/8/1 |
349 |
350 |
347 |
349 |
-0.29% |
6,800 |
| 2025/7/31 |
350 |
350 |
347 |
350 |
+0.29% |
5,500 |
| 2025/7/30 |
352 |
353 |
348 |
349 |
-0.85% |
23,800 |
| 2025/7/29 |
352 |
353 |
349 |
352 |
-0.28% |
11,100 |
| 2025/7/28 |
351 |
353 |
349 |
353 |
+0.86% |
7,900 |
| 2025/7/25 |
349 |
352 |
346 |
350 |
+0.57% |
65,900 |
| 2025/7/24 |
350 |
353 |
347 |
348 |
-1.14% |
26,100 |
| 2025/7/23 |
347 |
352 |
347 |
352 |
+0.57% |
4,300 |
| 2025/7/22 |
350 |
353 |
346 |
350 |
-1.13% |
27,300 |
| 2025/7/18 |
351 |
354 |
351 |
354 |
+0.28% |
13,500 |
| 2025/7/17 |
350 |
353 |
350 |
353 |
+0.00% |
4,500 |
| 2025/7/16 |
352 |
354 |
350 |
353 |
+0.28% |
4,700 |
| 2025/7/15 |
354 |
355 |
352 |
352 |
-0.28% |
6,600 |
| 2025/7/14 |
359 |
359 |
351 |
353 |
-1.40% |
37,300 |
| 2025/7/11 |
355 |
358 |
353 |
358 |
+0.56% |
13,900 |
| 2025/7/10 |
357 |
357 |
354 |
356 |
-0.28% |
1,700 |
| 2025/7/9 |
358 |
359 |
354 |
357 |
+0.00% |
15,800 |
| 2025/7/8 |
358 |
358 |
352 |
357 |
-0.28% |
29,600 |
| 2025/7/7 |
356 |
360 |
354 |
358 |
+0.56% |
4,600 |
| 2025/7/4 |
355 |
357 |
352 |
356 |
+0.85% |
24,400 |
| 2025/7/3 |
347 |
355 |
347 |
353 |
+1.44% |
68,400 |
| 2025/7/2 |
348 |
351 |
346 |
348 |
+0.00% |
6,800 |
| 2025/7/1 |
347 |
350 |
346 |
348 |
+0.58% |
6,400 |
| 2025/6/30 |
352 |
352 |
340 |
346 |
-1.70% |
27,100 |
| 2025/6/27 |
354 |
354 |
345 |
352 |
-0.56% |
6,300 |
| 2025/6/26 |
350 |
357 |
350 |
354 |
+1.14% |
22,300 |
| 2025/6/25 |
348 |
351 |
347 |
350 |
+1.16% |
8,700 |
|