| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
273 |
286 |
272 |
282 |
+2.55% |
587,100 |
| 2025/12/22 |
282 |
282 |
274 |
275 |
-2.14% |
48,300 |
| 2025/12/19 |
284 |
286 |
280 |
281 |
-1.06% |
42,600 |
| 2025/12/18 |
287 |
287 |
280 |
284 |
+0.71% |
29,500 |
| 2025/12/17 |
287 |
290 |
282 |
282 |
-1.74% |
25,500 |
| 2025/12/16 |
293 |
295 |
287 |
287 |
-2.05% |
45,400 |
| 2025/12/15 |
281 |
293 |
281 |
293 |
+3.90% |
511,200 |
| 2025/12/12 |
279 |
285 |
277 |
282 |
+0.36% |
30,800 |
| 2025/12/11 |
286 |
288 |
280 |
281 |
-1.75% |
143,900 |
| 2025/12/10 |
292 |
292 |
285 |
286 |
-2.05% |
114,300 |
| 2025/12/9 |
291 |
294 |
291 |
292 |
+0.00% |
34,500 |
| 2025/12/8 |
301 |
304 |
283 |
292 |
-2.99% |
80,200 |
| 2025/12/5 |
303 |
303 |
300 |
301 |
-1.63% |
23,600 |
| 2025/12/4 |
304 |
337 |
301 |
306 |
+1.66% |
612,900 |
| 2025/12/3 |
299 |
303 |
296 |
301 |
+0.33% |
37,100 |
| 2025/12/2 |
303 |
304 |
300 |
300 |
-0.66% |
20,800 |
| 2025/12/1 |
309 |
310 |
302 |
302 |
-1.31% |
24,800 |
| 2025/11/28 |
307 |
311 |
306 |
306 |
-0.65% |
23,200 |
| 2025/11/27 |
308 |
313 |
307 |
308 |
+0.00% |
19,600 |
| 2025/11/26 |
303 |
308 |
300 |
308 |
+0.98% |
34,600 |
| 2025/11/25 |
308 |
308 |
301 |
305 |
+1.67% |
39,800 |
| 2025/11/21 |
306 |
308 |
299 |
300 |
-2.28% |
36,400 |
| 2025/11/20 |
305 |
308 |
298 |
307 |
+1.66% |
29,200 |
| 2025/11/19 |
298 |
305 |
292 |
302 |
+0.67% |
38,800 |
| 2025/11/18 |
309 |
311 |
300 |
300 |
-3.85% |
75,400 |
| 2025/11/17 |
346 |
346 |
308 |
312 |
-9.57% |
256,100 |
| 2025/11/14 |
331 |
345 |
331 |
345 |
+3.60% |
102,600 |
| 2025/11/13 |
328 |
333 |
327 |
333 |
+1.83% |
31,600 |
| 2025/11/12 |
322 |
329 |
322 |
327 |
+1.24% |
15,200 |
| 2025/11/11 |
322 |
329 |
322 |
323 |
-1.82% |
46,500 |
| 2025/11/10 |
317 |
330 |
317 |
329 |
+3.46% |
42,500 |
| 2025/11/7 |
316 |
321 |
315 |
318 |
+0.32% |
9,400 |
| 2025/11/6 |
316 |
320 |
316 |
317 |
-0.31% |
13,400 |
| 2025/11/5 |
318 |
318 |
311 |
318 |
+0.00% |
54,600 |
| 2025/11/4 |
318 |
320 |
316 |
318 |
-0.31% |
44,700 |
| 2025/10/31 |
319 |
321 |
313 |
319 |
+0.00% |
78,600 |
| 2025/10/30 |
326 |
326 |
315 |
319 |
-2.45% |
107,100 |
| 2025/10/29 |
334 |
335 |
326 |
327 |
-2.10% |
49,500 |
| 2025/10/28 |
338 |
339 |
334 |
334 |
-1.47% |
45,500 |
| 2025/10/27 |
343 |
343 |
339 |
339 |
+0.30% |
19,200 |
| 2025/10/24 |
339 |
342 |
337 |
338 |
-0.88% |
16,400 |
| 2025/10/23 |
340 |
342 |
339 |
341 |
+0.00% |
19,500 |
| 2025/10/22 |
344 |
347 |
335 |
341 |
-0.58% |
105,400 |
| 2025/10/21 |
334 |
350 |
332 |
343 |
+2.39% |
78,700 |
| 2025/10/20 |
333 |
337 |
330 |
335 |
+1.21% |
17,900 |
| 2025/10/17 |
330 |
333 |
327 |
331 |
+0.30% |
29,100 |
| 2025/10/16 |
331 |
335 |
326 |
330 |
-0.90% |
43,600 |
| 2025/10/15 |
321 |
333 |
321 |
333 |
+3.74% |
36,700 |
| 2025/10/14 |
323 |
326 |
320 |
321 |
-2.13% |
103,800 |
| 2025/10/10 |
336 |
336 |
327 |
328 |
-3.53% |
147,900 |
| 2025/10/9 |
338 |
342 |
338 |
340 |
+0.59% |
11,600 |
| 2025/10/8 |
340 |
341 |
334 |
338 |
+0.00% |
43,100 |
| 2025/10/7 |
340 |
344 |
337 |
338 |
-0.59% |
50,200 |
| 2025/10/6 |
343 |
346 |
335 |
340 |
-1.73% |
105,800 |
| 2025/10/3 |
340 |
351 |
340 |
346 |
+0.58% |
30,600 |
| 2025/10/2 |
350 |
350 |
339 |
344 |
-1.99% |
134,200 |
| 2025/10/1 |
369 |
370 |
345 |
351 |
-4.62% |
183,600 |
| 2025/9/30 |
358 |
375 |
351 |
368 |
-5.64% |
251,100 |
| 2025/9/29 |
385 |
396 |
382 |
390 |
+1.30% |
46,500 |
| 2025/9/26 |
390 |
392 |
385 |
385 |
-0.77% |
53,200 |
| 2025/9/25 |
398 |
398 |
388 |
388 |
-1.02% |
40,900 |
| 2025/9/24 |
400 |
400 |
390 |
392 |
-1.26% |
58,300 |
| 2025/9/22 |
392 |
399 |
392 |
397 |
+1.79% |
38,300 |
| 2025/9/19 |
390 |
394 |
385 |
390 |
+0.00% |
53,500 |
| 2025/9/18 |
380 |
391 |
378 |
390 |
+2.09% |
106,100 |
| 2025/9/17 |
382 |
385 |
380 |
382 |
+0.00% |
21,500 |
| 2025/9/16 |
375 |
383 |
369 |
382 |
+2.41% |
44,500 |
| 2025/9/12 |
380 |
383 |
370 |
373 |
-0.53% |
81,200 |
| 2025/9/11 |
379 |
388 |
374 |
375 |
-1.32% |
46,600 |
| 2025/9/10 |
377 |
382 |
361 |
380 |
+1.06% |
93,800 |
| 2025/9/9 |
374 |
380 |
372 |
376 |
+1.35% |
64,900 |
| 2025/9/8 |
376 |
383 |
370 |
371 |
-1.33% |
73,800 |
| 2025/9/5 |
373 |
379 |
371 |
376 |
+0.27% |
73,700 |
| 2025/9/4 |
381 |
384 |
371 |
375 |
-1.57% |
100,600 |
| 2025/9/3 |
386 |
395 |
380 |
381 |
-1.30% |
100,700 |
| 2025/9/2 |
387 |
405 |
381 |
386 |
-1.53% |
175,100 |
| 2025/9/1 |
380 |
409 |
375 |
392 |
+3.16% |
408,400 |
| 2025/8/29 |
376 |
389 |
375 |
380 |
+0.53% |
81,800 |
| 2025/8/28 |
380 |
383 |
371 |
378 |
-0.53% |
50,000 |
| 2025/8/27 |
387 |
389 |
375 |
380 |
-1.30% |
129,500 |
| 2025/8/26 |
383 |
391 |
380 |
385 |
+0.26% |
84,000 |
| 2025/8/25 |
403 |
404 |
380 |
384 |
-2.78% |
256,300 |
| 2025/8/22 |
394 |
399 |
390 |
395 |
-0.25% |
85,100 |
| 2025/8/21 |
390 |
401 |
390 |
396 |
+1.28% |
154,100 |
| 2025/8/20 |
399 |
399 |
389 |
391 |
-2.01% |
211,300 |
| 2025/8/19 |
412 |
415 |
392 |
399 |
+2.84% |
126,800 |
| 2025/8/18 |
395 |
405 |
380 |
388 |
-3.24% |
258,900 |
| 2025/8/15 |
388 |
411 |
372 |
401 |
+3.35% |
632,300 |
| 2025/8/14 |
388 |
390 |
376 |
388 |
+0.00% |
176,900 |
| 2025/8/13 |
370 |
395 |
361 |
388 |
+6.89% |
363,300 |
| 2025/8/12 |
357 |
365 |
354 |
363 |
+1.40% |
71,000 |
| 2025/8/8 |
355 |
363 |
353 |
358 |
+0.00% |
41,100 |
| 2025/8/7 |
361 |
361 |
357 |
358 |
-0.83% |
18,000 |
| 2025/8/6 |
362 |
366 |
361 |
361 |
-1.63% |
47,800 |
| 2025/8/5 |
354 |
370 |
354 |
367 |
+3.38% |
172,600 |
| 2025/8/4 |
343 |
358 |
342 |
355 |
+2.60% |
47,200 |
| 2025/8/1 |
347 |
352 |
344 |
346 |
-0.57% |
47,700 |
| 2025/7/31 |
349 |
350 |
345 |
348 |
+0.29% |
29,500 |
| 2025/7/30 |
349 |
354 |
343 |
347 |
-0.29% |
59,200 |
| 2025/7/29 |
349 |
359 |
348 |
348 |
-1.97% |
73,800 |
| 2025/7/28 |
359 |
360 |
353 |
355 |
+0.00% |
31,300 |
| 2025/7/25 |
349 |
356 |
346 |
355 |
+2.01% |
80,100 |
| 2025/7/24 |
341 |
348 |
341 |
348 |
+2.65% |
30,900 |
| 2025/7/23 |
336 |
342 |
334 |
339 |
+0.89% |
26,000 |
| 2025/7/22 |
334 |
338 |
332 |
336 |
+0.90% |
25,900 |
| 2025/7/18 |
348 |
348 |
333 |
333 |
-3.20% |
61,800 |
| 2025/7/17 |
338 |
351 |
338 |
344 |
+2.08% |
84,100 |
| 2025/7/16 |
330 |
340 |
326 |
337 |
+1.51% |
47,500 |
| 2025/7/15 |
348 |
349 |
332 |
332 |
-3.21% |
81,500 |
| 2025/7/14 |
343 |
348 |
343 |
343 |
+0.29% |
37,000 |
| 2025/7/11 |
341 |
345 |
338 |
342 |
+0.59% |
71,300 |
| 2025/7/10 |
341 |
348 |
337 |
340 |
-0.29% |
107,300 |
| 2025/7/9 |
333 |
351 |
328 |
341 |
+3.96% |
120,200 |
| 2025/7/8 |
324 |
332 |
323 |
328 |
+0.61% |
69,800 |
| 2025/7/7 |
323 |
330 |
321 |
326 |
+0.31% |
25,000 |
| 2025/7/4 |
329 |
340 |
324 |
325 |
+1.25% |
109,100 |
| 2025/7/3 |
327 |
329 |
319 |
321 |
-2.43% |
114,500 |
| 2025/7/2 |
343 |
345 |
328 |
329 |
-4.36% |
195,600 |
| 2025/7/1 |
357 |
358 |
344 |
344 |
-3.91% |
113,900 |
| 2025/6/30 |
367 |
367 |
358 |
358 |
-2.98% |
53,000 |
| 2025/6/27 |
367 |
371 |
358 |
369 |
+1.10% |
98,500 |
| 2025/6/26 |
373 |
375 |
361 |
365 |
-0.54% |
211,200 |
| 2025/6/25 |
371 |
378 |
359 |
367 |
-2.13% |
355,600 |
|