| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
2,979 |
3,020 |
2,852 |
2,900 |
-6.45% |
500 |
| 2025/12/19 |
3,050 |
3,100 |
3,050 |
3,100 |
+1.64% |
300 |
| 2025/12/18 |
3,080 |
3,080 |
3,050 |
3,050 |
+0.00% |
1,100 |
| 2025/12/17 |
3,050 |
3,050 |
3,050 |
3,050 |
+1.16% |
300 |
| 2025/12/16 |
2,965 |
3,015 |
2,962 |
3,015 |
+3.43% |
1,200 |
| 2025/12/15 |
2,830 |
2,915 |
2,830 |
2,915 |
+3.00% |
800 |
| 2025/12/12 |
2,830 |
2,830 |
2,830 |
2,830 |
+0.00% |
300 |
| 2025/12/8 |
2,830 |
2,830 |
2,830 |
2,830 |
-2.41% |
100 |
| 2025/12/5 |
2,870 |
2,900 |
2,850 |
2,900 |
-2.36% |
300 |
| 2025/12/3 |
2,970 |
2,970 |
2,970 |
2,970 |
-0.67% |
300 |
| 2025/11/28 |
2,985 |
2,990 |
2,985 |
2,990 |
+1.18% |
700 |
| 2025/11/27 |
2,817 |
2,955 |
2,817 |
2,955 |
+3.68% |
400 |
| 2025/11/26 |
2,845 |
2,850 |
2,800 |
2,850 |
-4.84% |
1,100 |
| 2025/11/18 |
3,005 |
3,005 |
2,995 |
2,995 |
+3.10% |
300 |
| 2025/11/14 |
2,840 |
2,905 |
2,840 |
2,905 |
+1.57% |
700 |
| 2025/11/12 |
2,815 |
2,860 |
2,815 |
2,860 |
-3.54% |
200 |
| 2025/11/7 |
2,965 |
2,965 |
2,965 |
2,965 |
+1.82% |
200 |
| 2025/11/5 |
2,912 |
2,912 |
2,912 |
2,912 |
+2.18% |
100 |
| 2025/11/4 |
2,845 |
2,869 |
2,845 |
2,850 |
-4.84% |
700 |
| 2025/10/28 |
2,995 |
2,995 |
2,995 |
2,995 |
+0.00% |
100 |
| 2025/10/27 |
2,995 |
2,995 |
2,995 |
2,995 |
+0.00% |
100 |
| 2025/10/23 |
2,995 |
2,995 |
2,995 |
2,995 |
+0.00% |
100 |
| 2025/10/22 |
2,995 |
2,995 |
2,995 |
2,995 |
+0.20% |
100 |
| 2025/10/20 |
2,995 |
2,995 |
2,989 |
2,989 |
+0.03% |
300 |
| 2025/10/17 |
3,080 |
3,080 |
2,988 |
2,988 |
+0.95% |
1,900 |
| 2025/10/16 |
2,900 |
2,970 |
2,900 |
2,960 |
+3.86% |
500 |
| 2025/10/15 |
2,850 |
2,850 |
2,850 |
2,850 |
-1.72% |
100 |
| 2025/10/10 |
2,900 |
2,900 |
2,900 |
2,900 |
+0.00% |
300 |
| 2025/10/9 |
2,900 |
2,900 |
2,900 |
2,900 |
+0.00% |
200 |
| 2025/10/8 |
2,950 |
2,950 |
2,900 |
2,900 |
-1.69% |
300 |
| 2025/10/7 |
2,950 |
2,950 |
2,950 |
2,950 |
-0.07% |
100 |
| 2025/10/6 |
2,900 |
2,952 |
2,900 |
2,952 |
-1.93% |
300 |
| 2025/10/3 |
3,010 |
3,010 |
3,010 |
3,010 |
+0.00% |
100 |
| 2025/10/1 |
3,010 |
3,010 |
3,010 |
3,010 |
-4.29% |
100 |
| 2025/9/30 |
2,920 |
3,145 |
2,900 |
3,145 |
+4.83% |
500 |
| 2025/9/29 |
3,110 |
3,110 |
3,000 |
3,000 |
-3.54% |
400 |
| 2025/9/26 |
2,950 |
3,110 |
2,950 |
3,110 |
+7.24% |
1,200 |
| 2025/9/25 |
3,115 |
3,115 |
2,900 |
2,900 |
-7.64% |
600 |
| 2025/9/24 |
3,280 |
3,280 |
3,140 |
3,140 |
-1.88% |
300 |
| 2025/9/22 |
3,395 |
3,395 |
3,045 |
3,200 |
-6.71% |
2,900 |
| 2025/9/19 |
3,430 |
3,700 |
3,430 |
3,430 |
+4.89% |
6,900 |
| 2025/9/18 |
3,095 |
3,290 |
3,095 |
3,270 |
+10.89% |
4,200 |
| 2025/9/17 |
2,837 |
2,949 |
2,836 |
2,949 |
+9.22% |
3,100 |
| 2025/9/16 |
2,700 |
2,700 |
2,700 |
2,700 |
+0.00% |
100 |
| 2025/9/8 |
2,700 |
2,700 |
2,700 |
2,700 |
+0.00% |
700 |
| 2025/9/1 |
2,700 |
2,700 |
2,700 |
2,700 |
+1.89% |
100 |
| 2025/8/28 |
2,650 |
2,650 |
2,650 |
2,650 |
+3.92% |
200 |
| 2025/8/27 |
2,870 |
2,870 |
2,500 |
2,550 |
-9.57% |
1,200 |
| 2025/8/26 |
2,698 |
2,820 |
2,698 |
2,820 |
+10.68% |
1,900 |
| 2025/8/25 |
2,548 |
2,548 |
2,548 |
2,548 |
-7.01% |
100 |
| 2025/8/22 |
2,740 |
2,740 |
2,740 |
2,740 |
+0.00% |
300 |
| 2025/8/21 |
2,712 |
2,899 |
2,712 |
2,740 |
+6.08% |
6,300 |
| 2025/8/20 |
2,550 |
2,688 |
2,520 |
2,583 |
+7.62% |
2,000 |
| 2025/8/19 |
2,357 |
2,400 |
2,357 |
2,400 |
+6.90% |
400 |
| 2025/8/18 |
2,245 |
2,245 |
2,245 |
2,245 |
-0.66% |
100 |
| 2025/8/15 |
2,305 |
2,305 |
2,260 |
2,260 |
-5.36% |
200 |
| 2025/8/12 |
2,280 |
2,400 |
2,280 |
2,388 |
-3.71% |
3,300 |
| 2025/8/7 |
2,470 |
2,480 |
2,470 |
2,480 |
+3.25% |
500 |
| 2025/7/28 |
2,402 |
2,402 |
2,402 |
2,402 |
-0.04% |
200 |
| 2025/7/25 |
2,403 |
2,403 |
2,403 |
2,403 |
-3.14% |
100 |
| 2025/7/24 |
2,431 |
2,581 |
2,431 |
2,481 |
-7.46% |
800 |
| 2025/7/23 |
2,684 |
2,684 |
2,681 |
2,681 |
-0.15% |
400 |
| 2025/7/22 |
2,636 |
2,686 |
2,636 |
2,685 |
+6.93% |
1,600 |
| 2025/7/18 |
2,507 |
2,511 |
2,507 |
2,511 |
+5.15% |
2,700 |
| 2025/7/17 |
2,388 |
2,388 |
2,388 |
2,388 |
+4.97% |
200 |
| 2025/7/15 |
2,275 |
2,275 |
2,275 |
2,275 |
+0.00% |
200 |
| 2025/7/14 |
2,684 |
2,684 |
2,275 |
2,275 |
+0.00% |
2,300 |
| 2025/7/11 |
2,289 |
2,289 |
2,275 |
2,275 |
+18.37% |
600 |
| 2025/7/10 |
1,922 |
1,922 |
1,922 |
1,922 |
-0.31% |
100 |
| 2025/7/8 |
1,928 |
1,928 |
1,928 |
1,928 |
+2.01% |
100 |
| 2025/6/30 |
1,890 |
1,890 |
1,890 |
1,890 |
+0.00% |
200 |
| 2025/6/25 |
1,900 |
1,900 |
1,890 |
1,890 |
-0.53% |
500 |
| 2025/6/24 |
1,900 |
1,900 |
1,900 |
1,900 |
-2.06% |
300 |
| 2025/6/20 |
1,899 |
1,941 |
1,779 |
1,940 |
-3.00% |
900 |
| 2025/6/19 |
1,934 |
2,000 |
1,934 |
2,000 |
+8.58% |
3,400 |
| 2025/6/18 |
1,960 |
1,960 |
1,842 |
1,842 |
+4.96% |
2,100 |
| 2025/6/17 |
1,743 |
1,755 |
1,743 |
1,755 |
+5.72% |
1,000 |
| 2025/6/16 |
1,660 |
1,660 |
1,660 |
1,660 |
+4.34% |
100 |
| 2025/6/13 |
1,591 |
1,591 |
1,591 |
1,591 |
-4.16% |
200 |
| 2025/6/9 |
1,660 |
1,660 |
1,660 |
1,660 |
+0.00% |
100 |
| 2025/6/3 |
1,660 |
1,660 |
1,660 |
1,660 |
-1.19% |
200 |
| 2025/6/2 |
1,680 |
1,680 |
1,680 |
1,680 |
-0.59% |
200 |
| 2025/5/28 |
1,690 |
1,690 |
1,690 |
1,690 |
+2.42% |
100 |
| 2025/5/27 |
1,650 |
1,650 |
1,650 |
1,650 |
-1.84% |
100 |
| 2025/5/21 |
1,681 |
1,681 |
1,681 |
1,681 |
+0.06% |
200 |
| 2025/5/20 |
1,685 |
1,700 |
1,680 |
1,680 |
+0.00% |
1,000 |
| 2025/5/19 |
1,680 |
1,680 |
1,680 |
1,680 |
+10.53% |
600 |
| 2025/5/15 |
1,600 |
1,600 |
1,520 |
1,520 |
-5.00% |
400 |
| 2025/5/9 |
1,600 |
1,600 |
1,600 |
1,600 |
+0.00% |
400 |
| 2025/5/8 |
1,510 |
1,600 |
1,510 |
1,600 |
+5.96% |
1,200 |
| 2025/5/7 |
1,510 |
1,510 |
1,510 |
1,510 |
+0.00% |
300 |
| 2025/4/18 |
1,510 |
1,510 |
1,510 |
1,510 |
+0.67% |
100 |
| 2025/4/11 |
1,500 |
1,550 |
1,500 |
1,500 |
-1.32% |
1,600 |
| 2025/4/9 |
1,520 |
1,520 |
1,520 |
1,520 |
+0.00% |
1,000 |
| 2025/4/8 |
1,500 |
1,520 |
1,500 |
1,520 |
+8.57% |
700 |
| 2025/4/7 |
1,455 |
1,455 |
1,400 |
1,400 |
-7.28% |
500 |
| 2025/4/4 |
1,535 |
1,535 |
1,510 |
1,510 |
-3.82% |
300 |
| 2025/3/31 |
1,540 |
1,570 |
1,540 |
1,570 |
-7.65% |
300 |
| 2025/3/27 |
1,700 |
1,780 |
1,700 |
1,700 |
+6.25% |
1,200 |
| 2025/3/24 |
1,600 |
1,600 |
1,600 |
1,600 |
+0.95% |
100 |
| 2025/3/19 |
1,585 |
1,585 |
1,585 |
1,585 |
+0.89% |
100 |
| 2025/3/18 |
1,570 |
1,571 |
1,570 |
1,571 |
+0.06% |
200 |
| 2025/3/17 |
1,570 |
1,570 |
1,570 |
1,570 |
+4.11% |
100 |
| 2025/3/6 |
1,508 |
1,508 |
1,508 |
1,508 |
+0.20% |
200 |
| 2025/3/5 |
1,493 |
1,505 |
1,493 |
1,505 |
-4.32% |
500 |
| 2025/2/26 |
1,573 |
1,573 |
1,573 |
1,573 |
+0.83% |
100 |
| 2025/2/25 |
1,560 |
1,560 |
1,560 |
1,560 |
+0.00% |
100 |
| 2025/2/21 |
1,560 |
1,560 |
1,560 |
1,560 |
+1.30% |
100 |
| 2025/2/19 |
1,540 |
1,540 |
1,540 |
1,540 |
+0.00% |
100 |
| 2025/2/14 |
1,540 |
1,540 |
1,540 |
1,540 |
+0.00% |
100 |
| 2025/2/10 |
1,540 |
1,540 |
1,540 |
1,540 |
+2.74% |
200 |
| 2025/2/6 |
1,500 |
1,500 |
1,499 |
1,499 |
-0.07% |
700 |
| 2025/2/5 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.00% |
600 |
| 2025/2/4 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.00% |
100 |
| 2025/2/3 |
1,500 |
1,500 |
1,500 |
1,500 |
+1.63% |
200 |
| 2025/1/30 |
1,476 |
1,476 |
1,476 |
1,476 |
+0.07% |
100 |
| 2025/1/28 |
1,475 |
1,475 |
1,475 |
1,475 |
+4.24% |
100 |
| 2025/1/23 |
1,410 |
1,415 |
1,410 |
1,415 |
+0.35% |
200 |
| 2025/1/22 |
1,410 |
1,410 |
1,410 |
1,410 |
-4.73% |
400 |
| 2025/1/17 |
1,481 |
1,481 |
1,480 |
1,480 |
+0.00% |
700 |
| 2025/1/16 |
1,480 |
1,480 |
1,480 |
1,480 |
-3.90% |
100 |
| 2025/1/6 |
1,540 |
1,540 |
1,540 |
1,540 |
+2.67% |
100 |
| 2024/12/27 |
1,470 |
1,510 |
1,470 |
1,500 |
+2.04% |
800 |
|