| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
389 |
399 |
389 |
393 |
+3.15% |
48,800 |
| 2025/12/22 |
376 |
393 |
375 |
381 |
-4.75% |
228,500 |
| 2025/12/19 |
424 |
424 |
400 |
400 |
-7.41% |
117,400 |
| 2025/12/18 |
434 |
450 |
418 |
432 |
-2.04% |
108,000 |
| 2025/12/17 |
462 |
462 |
435 |
441 |
-6.17% |
48,500 |
| 2025/12/16 |
463 |
470 |
461 |
470 |
+1.73% |
25,300 |
| 2025/12/15 |
475 |
475 |
459 |
462 |
-3.14% |
21,300 |
| 2025/12/12 |
471 |
478 |
468 |
477 |
+2.36% |
114,400 |
| 2025/12/11 |
467 |
470 |
455 |
466 |
-0.21% |
43,500 |
| 2025/12/10 |
456 |
472 |
456 |
467 |
+2.64% |
52,100 |
| 2025/12/9 |
451 |
457 |
449 |
455 |
+1.11% |
12,200 |
| 2025/12/8 |
453 |
458 |
450 |
450 |
-1.53% |
19,800 |
| 2025/12/5 |
457 |
460 |
456 |
457 |
-0.44% |
23,500 |
| 2025/12/4 |
456 |
459 |
456 |
459 |
+0.22% |
15,800 |
| 2025/12/3 |
459 |
464 |
457 |
458 |
-1.08% |
26,000 |
| 2025/12/2 |
456 |
464 |
456 |
463 |
+1.98% |
18,300 |
| 2025/12/1 |
453 |
458 |
453 |
454 |
+0.22% |
39,500 |
| 2025/11/28 |
451 |
454 |
451 |
453 |
+0.44% |
15,100 |
| 2025/11/27 |
450 |
454 |
450 |
451 |
+0.67% |
206,500 |
| 2025/11/26 |
449 |
450 |
447 |
448 |
-0.22% |
262,700 |
| 2025/11/25 |
451 |
451 |
447 |
449 |
-0.22% |
107,600 |
| 2025/11/21 |
450 |
452 |
449 |
450 |
-0.44% |
16,900 |
| 2025/11/20 |
449 |
454 |
447 |
452 |
+1.35% |
141,500 |
| 2025/11/19 |
447 |
451 |
446 |
446 |
-0.22% |
64,300 |
| 2025/11/18 |
448 |
453 |
445 |
447 |
-0.22% |
164,200 |
| 2025/11/17 |
455 |
457 |
444 |
448 |
-3.24% |
305,600 |
| 2025/11/14 |
457 |
480 |
454 |
463 |
+4.99% |
551,100 |
| 2025/11/13 |
441 |
441 |
441 |
441 |
+22.16% |
6,200 |
| 2025/11/12 |
352 |
366 |
352 |
361 |
+3.14% |
51,800 |
| 2025/11/11 |
360 |
360 |
348 |
350 |
-0.57% |
73,400 |
| 2025/11/10 |
360 |
361 |
352 |
352 |
-3.56% |
120,000 |
| 2025/11/7 |
365 |
381 |
365 |
365 |
-17.98% |
434,700 |
| 2025/11/6 |
476 |
476 |
443 |
445 |
-5.72% |
131,700 |
| 2025/11/5 |
476 |
476 |
456 |
472 |
-0.42% |
49,000 |
| 2025/11/4 |
478 |
478 |
461 |
474 |
+1.94% |
30,700 |
| 2025/10/31 |
467 |
467 |
460 |
465 |
-1.06% |
9,800 |
| 2025/10/30 |
470 |
473 |
451 |
470 |
-0.63% |
20,100 |
| 2025/10/29 |
480 |
480 |
469 |
473 |
-1.05% |
16,700 |
| 2025/10/28 |
482 |
482 |
478 |
478 |
-1.04% |
16,100 |
| 2025/10/27 |
489 |
489 |
479 |
483 |
+0.21% |
19,500 |
| 2025/10/24 |
478 |
483 |
476 |
482 |
+1.47% |
6,300 |
| 2025/10/23 |
483 |
488 |
474 |
475 |
-2.86% |
7,700 |
| 2025/10/22 |
479 |
489 |
477 |
489 |
+2.09% |
8,300 |
| 2025/10/21 |
481 |
482 |
475 |
479 |
-0.21% |
13,000 |
| 2025/10/20 |
482 |
491 |
471 |
480 |
+4.80% |
88,600 |
| 2025/10/17 |
462 |
462 |
457 |
458 |
-0.43% |
2,300 |
| 2025/10/16 |
461 |
461 |
450 |
460 |
+0.00% |
15,300 |
| 2025/10/15 |
451 |
462 |
451 |
460 |
+2.22% |
3,000 |
| 2025/10/14 |
450 |
458 |
450 |
450 |
-2.39% |
12,500 |
| 2025/10/10 |
461 |
465 |
453 |
461 |
-0.43% |
14,000 |
| 2025/10/9 |
469 |
469 |
460 |
463 |
-1.28% |
4,300 |
| 2025/10/8 |
468 |
473 |
464 |
469 |
+0.21% |
3,200 |
| 2025/10/7 |
466 |
477 |
459 |
468 |
+0.43% |
16,000 |
| 2025/10/6 |
457 |
466 |
443 |
466 |
+4.95% |
16,100 |
| 2025/10/3 |
432 |
458 |
431 |
444 |
+3.26% |
16,600 |
| 2025/10/2 |
446 |
450 |
419 |
430 |
-4.23% |
25,500 |
| 2025/10/1 |
457 |
465 |
445 |
449 |
-1.54% |
13,900 |
| 2025/9/30 |
465 |
468 |
456 |
456 |
-2.98% |
37,100 |
| 2025/9/29 |
472 |
472 |
456 |
470 |
-0.63% |
6,700 |
| 2025/9/26 |
485 |
485 |
464 |
473 |
-1.66% |
12,900 |
| 2025/9/25 |
473 |
484 |
470 |
481 |
+1.91% |
48,900 |
| 2025/9/24 |
467 |
472 |
461 |
472 |
+0.00% |
11,000 |
| 2025/9/22 |
457 |
472 |
455 |
472 |
+3.06% |
36,700 |
| 2025/9/19 |
454 |
464 |
450 |
458 |
+0.88% |
24,200 |
| 2025/9/18 |
474 |
477 |
450 |
454 |
-2.99% |
30,600 |
| 2025/9/17 |
454 |
475 |
453 |
468 |
+1.74% |
5,400 |
| 2025/9/16 |
456 |
472 |
453 |
460 |
+2.68% |
51,200 |
| 2025/9/12 |
452 |
457 |
447 |
448 |
-1.75% |
37,100 |
| 2025/9/11 |
448 |
456 |
445 |
456 |
+3.64% |
13,900 |
| 2025/9/10 |
437 |
450 |
427 |
440 |
+0.46% |
15,400 |
| 2025/9/9 |
456 |
459 |
430 |
438 |
-3.74% |
18,200 |
| 2025/9/8 |
460 |
460 |
451 |
455 |
-1.09% |
10,100 |
| 2025/9/5 |
456 |
470 |
455 |
460 |
+0.88% |
20,500 |
| 2025/9/4 |
454 |
461 |
450 |
456 |
+0.00% |
19,500 |
| 2025/9/3 |
459 |
465 |
452 |
456 |
-0.87% |
15,700 |
| 2025/9/2 |
463 |
470 |
454 |
460 |
+0.00% |
45,800 |
| 2025/9/1 |
446 |
470 |
446 |
460 |
+3.14% |
26,600 |
| 2025/8/29 |
446 |
454 |
443 |
446 |
-0.89% |
7,100 |
| 2025/8/28 |
450 |
461 |
430 |
450 |
+0.90% |
24,700 |
| 2025/8/27 |
464 |
464 |
445 |
446 |
-3.25% |
22,900 |
| 2025/8/26 |
473 |
479 |
460 |
461 |
-2.74% |
26,300 |
| 2025/8/25 |
470 |
475 |
463 |
474 |
+2.38% |
22,200 |
| 2025/8/22 |
454 |
466 |
451 |
463 |
+1.98% |
22,200 |
| 2025/8/21 |
445 |
456 |
445 |
454 |
+2.71% |
12,900 |
| 2025/8/20 |
452 |
452 |
436 |
442 |
-2.00% |
11,900 |
| 2025/8/19 |
457 |
457 |
435 |
451 |
-1.74% |
37,000 |
| 2025/8/18 |
453 |
485 |
450 |
459 |
+2.46% |
76,000 |
| 2025/8/15 |
433 |
478 |
426 |
448 |
+6.92% |
149,300 |
| 2025/8/14 |
417 |
428 |
400 |
419 |
-0.24% |
73,400 |
| 2025/8/13 |
415 |
438 |
414 |
420 |
-2.55% |
37,900 |
| 2025/8/12 |
426 |
444 |
419 |
431 |
+5.12% |
96,800 |
| 2025/8/8 |
406 |
425 |
386 |
410 |
+0.99% |
132,700 |
| 2025/8/7 |
434 |
434 |
399 |
406 |
-6.45% |
270,100 |
| 2025/8/6 |
434 |
434 |
418 |
434 |
+22.60% |
570,100 |
| 2025/8/5 |
338 |
355 |
338 |
354 |
+4.73% |
28,400 |
| 2025/8/4 |
333 |
338 |
330 |
338 |
+0.30% |
6,500 |
| 2025/8/1 |
345 |
345 |
337 |
337 |
-2.32% |
5,400 |
| 2025/7/31 |
349 |
351 |
344 |
345 |
-1.43% |
3,600 |
| 2025/7/30 |
339 |
350 |
339 |
350 |
+3.24% |
9,900 |
| 2025/7/29 |
349 |
349 |
334 |
339 |
-2.87% |
7,100 |
| 2025/7/28 |
338 |
350 |
338 |
349 |
+3.56% |
15,700 |
| 2025/7/25 |
334 |
338 |
331 |
337 |
+1.81% |
12,100 |
| 2025/7/24 |
325 |
334 |
325 |
331 |
+2.16% |
14,100 |
| 2025/7/23 |
320 |
324 |
320 |
324 |
+0.31% |
6,500 |
| 2025/7/22 |
317 |
325 |
317 |
323 |
+1.89% |
6,000 |
| 2025/7/18 |
325 |
325 |
316 |
317 |
-2.46% |
6,300 |
| 2025/7/17 |
320 |
325 |
320 |
325 |
+0.62% |
2,900 |
| 2025/7/16 |
323 |
326 |
320 |
323 |
+0.94% |
12,900 |
| 2025/7/15 |
325 |
326 |
317 |
320 |
+0.95% |
6,900 |
| 2025/7/14 |
315 |
318 |
311 |
317 |
+0.63% |
4,400 |
| 2025/7/11 |
317 |
317 |
314 |
315 |
+0.00% |
5,800 |
| 2025/7/10 |
314 |
319 |
314 |
315 |
-0.94% |
9,200 |
| 2025/7/9 |
320 |
323 |
318 |
318 |
-0.62% |
2,400 |
| 2025/7/8 |
316 |
322 |
316 |
320 |
+1.27% |
5,300 |
| 2025/7/7 |
311 |
320 |
311 |
316 |
+1.61% |
9,600 |
| 2025/7/4 |
310 |
316 |
308 |
311 |
+0.65% |
10,600 |
| 2025/7/3 |
304 |
312 |
304 |
309 |
+1.64% |
7,800 |
| 2025/7/2 |
308 |
308 |
304 |
304 |
-2.56% |
4,300 |
| 2025/7/1 |
310 |
312 |
307 |
312 |
+1.63% |
4,400 |
| 2025/6/30 |
304 |
309 |
304 |
307 |
-0.32% |
8,800 |
| 2025/6/27 |
310 |
310 |
304 |
308 |
-0.32% |
13,200 |
| 2025/6/26 |
315 |
315 |
309 |
309 |
-0.32% |
3,400 |
| 2025/6/25 |
308 |
313 |
308 |
310 |
+0.65% |
4,900 |
|