| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
586 |
586 |
573 |
575 |
-1.88% |
10,900 |
| 2025/12/23 |
585 |
586 |
582 |
586 |
+0.17% |
4,900 |
| 2025/12/22 |
586 |
587 |
583 |
585 |
+0.00% |
3,000 |
| 2025/12/19 |
585 |
596 |
585 |
585 |
-0.34% |
2,700 |
| 2025/12/18 |
590 |
590 |
582 |
587 |
-0.51% |
3,200 |
| 2025/12/17 |
598 |
600 |
581 |
590 |
-2.16% |
9,300 |
| 2025/12/16 |
604 |
605 |
598 |
603 |
-0.17% |
5,700 |
| 2025/12/15 |
600 |
604 |
599 |
604 |
+1.00% |
4,700 |
| 2025/12/12 |
599 |
601 |
597 |
598 |
-0.17% |
2,300 |
| 2025/12/11 |
597 |
601 |
597 |
599 |
+0.50% |
2,300 |
| 2025/12/10 |
604 |
604 |
596 |
596 |
-1.32% |
4,900 |
| 2025/12/9 |
604 |
604 |
599 |
604 |
+0.00% |
6,400 |
| 2025/12/8 |
614 |
614 |
600 |
604 |
-2.27% |
9,400 |
| 2025/12/5 |
620 |
623 |
610 |
618 |
+1.31% |
4,100 |
| 2025/12/4 |
619 |
619 |
610 |
610 |
-1.45% |
5,900 |
| 2025/12/3 |
597 |
619 |
597 |
619 |
+3.69% |
9,800 |
| 2025/12/2 |
595 |
598 |
595 |
597 |
+0.34% |
4,300 |
| 2025/12/1 |
603 |
603 |
579 |
595 |
-1.33% |
12,300 |
| 2025/11/28 |
603 |
604 |
598 |
603 |
-0.50% |
5,200 |
| 2025/11/27 |
605 |
608 |
604 |
606 |
+0.33% |
4,800 |
| 2025/11/26 |
613 |
615 |
604 |
604 |
-1.31% |
4,300 |
| 2025/11/25 |
628 |
629 |
605 |
612 |
-2.55% |
10,300 |
| 2025/11/21 |
590 |
628 |
590 |
628 |
+4.84% |
7,200 |
| 2025/11/20 |
590 |
600 |
590 |
599 |
+1.35% |
11,300 |
| 2025/11/19 |
585 |
600 |
583 |
591 |
+1.03% |
30,600 |
| 2025/11/18 |
585 |
595 |
585 |
585 |
-3.78% |
24,600 |
| 2025/11/17 |
573 |
610 |
573 |
608 |
+6.11% |
20,800 |
| 2025/11/14 |
648 |
676 |
572 |
573 |
-11.57% |
61,000 |
| 2025/11/13 |
655 |
668 |
648 |
648 |
-1.07% |
9,700 |
| 2025/11/12 |
657 |
657 |
654 |
655 |
-0.30% |
1,100 |
| 2025/11/11 |
657 |
657 |
657 |
657 |
+0.00% |
2,500 |
| 2025/11/10 |
657 |
657 |
647 |
657 |
+1.55% |
2,200 |
| 2025/11/7 |
642 |
653 |
640 |
647 |
+0.31% |
6,300 |
| 2025/11/6 |
641 |
645 |
627 |
645 |
+0.47% |
11,600 |
| 2025/11/5 |
664 |
664 |
630 |
642 |
-3.31% |
15,700 |
| 2025/11/4 |
672 |
672 |
664 |
664 |
-0.60% |
3,700 |
| 2025/10/31 |
661 |
670 |
656 |
668 |
+0.60% |
6,900 |
| 2025/10/30 |
667 |
675 |
660 |
664 |
-0.90% |
10,400 |
| 2025/10/29 |
688 |
688 |
670 |
670 |
-2.90% |
10,200 |
| 2025/10/28 |
692 |
693 |
689 |
690 |
-0.29% |
2,000 |
| 2025/10/27 |
692 |
700 |
685 |
692 |
+0.00% |
5,400 |
| 2025/10/24 |
692 |
701 |
692 |
692 |
+0.14% |
2,200 |
| 2025/10/23 |
691 |
698 |
691 |
691 |
+0.00% |
1,600 |
| 2025/10/22 |
695 |
703 |
691 |
691 |
+0.14% |
7,900 |
| 2025/10/21 |
685 |
702 |
685 |
690 |
+0.88% |
6,400 |
| 2025/10/20 |
676 |
684 |
673 |
684 |
+1.18% |
5,900 |
| 2025/10/17 |
679 |
685 |
676 |
676 |
-0.59% |
8,200 |
| 2025/10/16 |
665 |
680 |
665 |
680 |
+2.26% |
7,100 |
| 2025/10/15 |
658 |
665 |
655 |
665 |
+1.06% |
4,000 |
| 2025/10/14 |
685 |
685 |
656 |
658 |
-4.78% |
13,900 |
| 2025/10/10 |
699 |
700 |
690 |
691 |
-1.00% |
4,600 |
| 2025/10/9 |
699 |
699 |
692 |
698 |
+0.14% |
4,600 |
| 2025/10/8 |
702 |
702 |
693 |
697 |
+0.58% |
3,900 |
| 2025/10/7 |
705 |
712 |
692 |
693 |
-1.28% |
9,100 |
| 2025/10/6 |
699 |
703 |
688 |
702 |
+2.03% |
11,000 |
| 2025/10/3 |
679 |
690 |
676 |
688 |
+1.33% |
3,100 |
| 2025/10/2 |
697 |
697 |
678 |
679 |
-2.58% |
19,400 |
| 2025/10/1 |
716 |
716 |
697 |
697 |
-2.79% |
25,500 |
| 2025/9/30 |
735 |
735 |
713 |
717 |
-2.45% |
8,500 |
| 2025/9/29 |
744 |
748 |
735 |
735 |
-1.21% |
4,800 |
| 2025/9/26 |
749 |
749 |
742 |
744 |
-0.67% |
9,000 |
| 2025/9/25 |
736 |
750 |
735 |
749 |
+1.77% |
16,500 |
| 2025/9/24 |
740 |
743 |
735 |
736 |
-0.54% |
9,000 |
| 2025/9/22 |
726 |
740 |
725 |
740 |
+2.35% |
15,100 |
| 2025/9/19 |
732 |
738 |
722 |
723 |
-3.21% |
29,800 |
| 2025/9/18 |
716 |
747 |
716 |
747 |
+4.04% |
28,400 |
| 2025/9/17 |
722 |
738 |
713 |
718 |
-0.55% |
14,700 |
| 2025/9/16 |
706 |
722 |
706 |
722 |
+2.27% |
14,600 |
| 2025/9/12 |
707 |
715 |
706 |
706 |
-0.14% |
9,500 |
| 2025/9/11 |
710 |
720 |
707 |
707 |
-1.12% |
15,700 |
| 2025/9/10 |
714 |
722 |
712 |
715 |
-0.56% |
3,100 |
| 2025/9/9 |
727 |
731 |
698 |
719 |
-0.83% |
16,300 |
| 2025/9/8 |
722 |
735 |
722 |
725 |
+0.69% |
4,700 |
| 2025/9/5 |
715 |
728 |
715 |
720 |
+0.70% |
11,000 |
| 2025/9/4 |
719 |
723 |
712 |
715 |
+1.56% |
12,000 |
| 2025/9/3 |
706 |
710 |
704 |
704 |
+0.00% |
3,200 |
| 2025/9/2 |
705 |
713 |
704 |
704 |
-0.14% |
6,600 |
| 2025/9/1 |
712 |
713 |
700 |
705 |
-1.40% |
22,700 |
| 2025/8/29 |
723 |
723 |
715 |
715 |
-1.11% |
4,900 |
| 2025/8/28 |
719 |
723 |
715 |
723 |
+0.56% |
3,500 |
| 2025/8/27 |
724 |
727 |
719 |
719 |
-1.24% |
12,400 |
| 2025/8/26 |
745 |
746 |
720 |
728 |
-2.15% |
24,100 |
| 2025/8/25 |
754 |
755 |
738 |
744 |
-1.33% |
11,300 |
| 2025/8/22 |
730 |
754 |
728 |
754 |
+4.00% |
21,600 |
| 2025/8/21 |
756 |
756 |
725 |
725 |
-3.20% |
28,100 |
| 2025/8/20 |
750 |
752 |
735 |
749 |
-0.13% |
16,800 |
| 2025/8/19 |
730 |
754 |
724 |
750 |
+3.73% |
35,800 |
| 2025/8/18 |
718 |
734 |
712 |
723 |
+1.40% |
28,100 |
| 2025/8/15 |
720 |
720 |
705 |
713 |
-0.70% |
39,900 |
| 2025/8/14 |
761 |
761 |
702 |
718 |
-5.65% |
136,300 |
| 2025/8/13 |
846 |
966 |
736 |
761 |
-6.74% |
724,800 |
| 2025/8/12 |
828 |
828 |
804 |
816 |
+2.00% |
20,300 |
| 2025/8/8 |
834 |
834 |
788 |
800 |
-3.73% |
27,400 |
| 2025/8/7 |
821 |
840 |
821 |
831 |
+1.71% |
10,400 |
| 2025/8/6 |
807 |
817 |
807 |
817 |
+1.24% |
4,000 |
| 2025/8/5 |
804 |
813 |
803 |
807 |
+0.75% |
8,300 |
| 2025/8/4 |
787 |
805 |
780 |
801 |
-0.12% |
9,200 |
| 2025/8/1 |
800 |
813 |
799 |
802 |
+0.12% |
11,400 |
| 2025/7/31 |
808 |
810 |
800 |
801 |
-0.99% |
4,500 |
| 2025/7/30 |
820 |
820 |
800 |
809 |
-0.49% |
7,700 |
| 2025/7/29 |
799 |
850 |
799 |
813 |
+2.26% |
19,600 |
| 2025/7/28 |
799 |
799 |
770 |
795 |
+4.19% |
16,200 |
| 2025/7/25 |
760 |
766 |
760 |
763 |
+0.39% |
3,400 |
| 2025/7/24 |
764 |
765 |
758 |
760 |
+0.00% |
7,100 |
| 2025/7/23 |
760 |
766 |
760 |
760 |
+0.00% |
11,400 |
| 2025/7/22 |
761 |
765 |
758 |
760 |
-0.13% |
4,600 |
| 2025/7/18 |
765 |
774 |
760 |
761 |
-0.52% |
5,600 |
| 2025/7/17 |
770 |
772 |
761 |
765 |
-0.65% |
8,700 |
| 2025/7/16 |
782 |
782 |
770 |
770 |
-1.53% |
12,700 |
| 2025/7/15 |
799 |
799 |
781 |
782 |
-2.13% |
5,700 |
| 2025/7/14 |
795 |
799 |
775 |
799 |
+0.38% |
11,200 |
| 2025/7/11 |
777 |
796 |
774 |
796 |
+1.92% |
4,400 |
| 2025/7/10 |
790 |
800 |
779 |
781 |
-1.26% |
3,900 |
| 2025/7/9 |
798 |
799 |
791 |
791 |
-0.25% |
6,000 |
| 2025/7/8 |
780 |
793 |
780 |
793 |
+0.89% |
9,200 |
| 2025/7/7 |
770 |
787 |
770 |
786 |
+2.75% |
6,200 |
| 2025/7/4 |
763 |
785 |
757 |
765 |
+0.79% |
10,500 |
| 2025/7/3 |
772 |
789 |
759 |
759 |
-1.94% |
10,900 |
| 2025/7/2 |
773 |
784 |
750 |
774 |
-1.78% |
18,500 |
| 2025/7/1 |
798 |
800 |
784 |
788 |
-1.62% |
8,600 |
| 2025/6/30 |
812 |
815 |
801 |
801 |
-1.11% |
9,000 |
| 2025/6/27 |
823 |
827 |
808 |
810 |
-1.46% |
8,800 |
| 2025/6/26 |
806 |
824 |
806 |
822 |
+1.99% |
5,200 |
|