| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
367 |
379 |
365 |
368 |
+0.55% |
39,200 |
| 2025/12/23 |
365 |
375 |
364 |
366 |
+0.00% |
34,900 |
| 2025/12/22 |
381 |
381 |
364 |
366 |
-3.68% |
24,200 |
| 2025/12/19 |
379 |
383 |
371 |
380 |
+0.26% |
16,000 |
| 2025/12/18 |
379 |
379 |
371 |
379 |
-0.79% |
13,800 |
| 2025/12/17 |
381 |
392 |
370 |
382 |
-0.78% |
43,900 |
| 2025/12/16 |
391 |
394 |
383 |
385 |
-2.04% |
33,200 |
| 2025/12/15 |
393 |
399 |
391 |
393 |
-1.01% |
16,600 |
| 2025/12/12 |
399 |
401 |
392 |
397 |
+1.53% |
14,600 |
| 2025/12/11 |
402 |
406 |
391 |
391 |
-2.74% |
12,900 |
| 2025/12/10 |
403 |
407 |
402 |
402 |
-0.25% |
7,300 |
| 2025/12/9 |
404 |
407 |
402 |
403 |
-0.49% |
10,600 |
| 2025/12/8 |
409 |
412 |
405 |
405 |
-0.98% |
13,400 |
| 2025/12/5 |
409 |
409 |
397 |
409 |
+0.99% |
10,100 |
| 2025/12/4 |
395 |
406 |
395 |
405 |
+3.32% |
17,100 |
| 2025/12/3 |
404 |
404 |
381 |
392 |
-1.51% |
28,900 |
| 2025/12/2 |
417 |
418 |
398 |
398 |
-4.33% |
25,900 |
| 2025/12/1 |
434 |
434 |
416 |
416 |
-3.48% |
30,900 |
| 2025/11/28 |
419 |
432 |
419 |
431 |
+3.36% |
21,500 |
| 2025/11/27 |
421 |
423 |
415 |
417 |
-0.95% |
16,900 |
| 2025/11/26 |
428 |
435 |
419 |
421 |
-1.64% |
54,900 |
| 2025/11/25 |
420 |
437 |
419 |
428 |
+3.38% |
31,300 |
| 2025/11/21 |
413 |
415 |
406 |
414 |
+1.22% |
22,300 |
| 2025/11/20 |
402 |
413 |
394 |
409 |
+1.49% |
32,300 |
| 2025/11/19 |
416 |
420 |
398 |
403 |
-4.05% |
57,900 |
| 2025/11/18 |
433 |
433 |
419 |
420 |
-4.33% |
69,500 |
| 2025/11/17 |
455 |
472 |
437 |
439 |
-10.77% |
64,300 |
| 2025/11/14 |
465 |
495 |
461 |
492 |
+2.50% |
88,000 |
| 2025/11/13 |
486 |
486 |
477 |
480 |
-0.41% |
25,100 |
| 2025/11/12 |
472 |
485 |
467 |
482 |
+3.21% |
55,300 |
| 2025/11/11 |
469 |
469 |
459 |
467 |
+0.65% |
30,200 |
| 2025/11/10 |
473 |
474 |
462 |
464 |
-0.85% |
33,100 |
| 2025/11/7 |
470 |
481 |
451 |
468 |
-0.43% |
132,800 |
| 2025/11/6 |
430 |
475 |
424 |
470 |
+10.33% |
249,400 |
| 2025/11/5 |
425 |
427 |
411 |
426 |
+0.24% |
69,900 |
| 2025/11/4 |
432 |
432 |
421 |
425 |
-0.47% |
13,200 |
| 2025/10/31 |
424 |
433 |
419 |
427 |
+0.47% |
31,200 |
| 2025/10/30 |
422 |
425 |
418 |
425 |
+1.43% |
11,400 |
| 2025/10/29 |
434 |
434 |
415 |
419 |
-3.46% |
33,600 |
| 2025/10/28 |
416 |
434 |
413 |
434 |
+3.83% |
36,500 |
| 2025/10/27 |
424 |
442 |
406 |
418 |
-1.18% |
82,500 |
| 2025/10/24 |
418 |
433 |
412 |
423 |
+3.17% |
92,600 |
| 2025/10/23 |
383 |
429 |
382 |
410 |
+7.61% |
299,200 |
| 2025/10/22 |
378 |
382 |
373 |
381 |
+1.87% |
16,000 |
| 2025/10/21 |
376 |
380 |
370 |
374 |
-1.06% |
29,600 |
| 2025/10/20 |
389 |
389 |
371 |
378 |
-1.82% |
28,700 |
| 2025/10/17 |
401 |
401 |
374 |
385 |
-2.04% |
79,400 |
| 2025/10/16 |
387 |
434 |
380 |
393 |
+9.47% |
445,900 |
| 2025/10/15 |
347 |
361 |
347 |
359 |
+3.76% |
21,000 |
| 2025/10/14 |
363 |
373 |
342 |
346 |
-5.98% |
90,100 |
| 2025/10/10 |
378 |
380 |
368 |
368 |
-4.17% |
60,600 |
| 2025/10/9 |
389 |
395 |
379 |
384 |
-2.04% |
112,300 |
| 2025/10/8 |
387 |
465 |
384 |
392 |
+1.82% |
898,200 |
| 2025/10/7 |
395 |
395 |
380 |
385 |
-2.28% |
17,300 |
| 2025/10/6 |
393 |
394 |
384 |
394 |
+0.77% |
19,700 |
| 2025/10/3 |
398 |
400 |
390 |
391 |
-1.26% |
17,800 |
| 2025/10/2 |
398 |
398 |
395 |
396 |
+0.25% |
2,900 |
| 2025/10/1 |
406 |
406 |
387 |
395 |
-1.50% |
40,200 |
| 2025/9/30 |
398 |
411 |
397 |
401 |
+1.26% |
26,400 |
| 2025/9/29 |
392 |
397 |
391 |
396 |
+1.02% |
13,800 |
| 2025/9/26 |
391 |
393 |
389 |
392 |
+0.26% |
15,900 |
| 2025/9/25 |
395 |
395 |
390 |
391 |
-0.76% |
7,900 |
| 2025/9/24 |
393 |
395 |
391 |
394 |
-0.25% |
9,500 |
| 2025/9/22 |
387 |
396 |
387 |
395 |
+1.80% |
26,300 |
| 2025/9/19 |
389 |
394 |
385 |
388 |
-0.51% |
20,000 |
| 2025/9/18 |
389 |
392 |
389 |
390 |
-0.26% |
16,600 |
| 2025/9/17 |
394 |
396 |
391 |
391 |
-0.76% |
6,200 |
| 2025/9/16 |
392 |
396 |
391 |
394 |
+0.51% |
7,800 |
| 2025/9/12 |
395 |
398 |
392 |
392 |
-0.25% |
6,000 |
| 2025/9/11 |
400 |
400 |
391 |
393 |
-1.50% |
16,400 |
| 2025/9/10 |
400 |
402 |
397 |
399 |
+0.00% |
8,000 |
| 2025/9/9 |
399 |
402 |
395 |
399 |
+0.25% |
17,600 |
| 2025/9/8 |
397 |
400 |
395 |
398 |
+0.25% |
9,800 |
| 2025/9/5 |
396 |
397 |
394 |
397 |
+0.25% |
7,000 |
| 2025/9/4 |
401 |
401 |
396 |
396 |
-0.75% |
5,000 |
| 2025/9/3 |
401 |
401 |
396 |
399 |
-0.50% |
19,200 |
| 2025/9/2 |
402 |
407 |
401 |
401 |
+0.00% |
7,000 |
| 2025/9/1 |
410 |
418 |
400 |
401 |
-1.23% |
36,000 |
| 2025/8/29 |
405 |
408 |
404 |
406 |
-0.49% |
7,300 |
| 2025/8/28 |
402 |
410 |
402 |
408 |
+1.75% |
13,400 |
| 2025/8/27 |
399 |
404 |
399 |
401 |
+0.50% |
7,700 |
| 2025/8/26 |
400 |
402 |
399 |
399 |
+0.00% |
2,900 |
| 2025/8/25 |
397 |
404 |
397 |
399 |
+0.76% |
11,300 |
| 2025/8/22 |
397 |
401 |
394 |
396 |
+0.00% |
8,600 |
| 2025/8/21 |
394 |
399 |
394 |
396 |
+0.00% |
7,900 |
| 2025/8/20 |
400 |
400 |
395 |
396 |
-1.00% |
18,900 |
| 2025/8/19 |
403 |
403 |
396 |
400 |
-0.74% |
6,800 |
| 2025/8/18 |
399 |
405 |
399 |
403 |
+0.75% |
5,400 |
| 2025/8/15 |
398 |
402 |
390 |
400 |
-0.50% |
23,900 |
| 2025/8/14 |
400 |
404 |
400 |
402 |
+0.00% |
19,300 |
| 2025/8/13 |
401 |
406 |
401 |
402 |
+0.00% |
10,100 |
| 2025/8/12 |
405 |
405 |
401 |
402 |
-0.74% |
7,700 |
| 2025/8/8 |
409 |
413 |
401 |
405 |
-1.22% |
16,500 |
| 2025/8/7 |
405 |
415 |
404 |
410 |
+0.74% |
6,300 |
| 2025/8/6 |
407 |
409 |
403 |
407 |
+0.00% |
7,900 |
| 2025/8/5 |
410 |
416 |
403 |
407 |
-0.73% |
17,600 |
| 2025/8/4 |
423 |
423 |
406 |
410 |
-3.07% |
10,400 |
| 2025/8/1 |
417 |
424 |
412 |
423 |
+1.68% |
13,800 |
| 2025/7/31 |
403 |
440 |
403 |
416 |
+4.00% |
47,200 |
| 2025/7/30 |
403 |
403 |
398 |
400 |
-0.50% |
10,300 |
| 2025/7/29 |
400 |
402 |
396 |
402 |
+0.50% |
9,800 |
| 2025/7/28 |
397 |
403 |
397 |
400 |
+1.01% |
8,800 |
| 2025/7/25 |
397 |
401 |
395 |
396 |
-0.25% |
10,100 |
| 2025/7/24 |
403 |
403 |
397 |
397 |
-0.75% |
15,300 |
| 2025/7/23 |
398 |
403 |
396 |
400 |
+1.27% |
17,900 |
| 2025/7/22 |
387 |
402 |
387 |
395 |
+1.80% |
16,800 |
| 2025/7/18 |
392 |
392 |
386 |
388 |
-2.02% |
20,500 |
| 2025/7/17 |
391 |
396 |
390 |
396 |
+1.28% |
5,000 |
| 2025/7/16 |
392 |
395 |
390 |
391 |
-0.51% |
5,300 |
| 2025/7/15 |
399 |
399 |
393 |
393 |
-0.76% |
5,400 |
| 2025/7/14 |
399 |
400 |
395 |
396 |
-0.25% |
6,200 |
| 2025/7/11 |
397 |
398 |
395 |
397 |
+0.51% |
12,500 |
| 2025/7/10 |
397 |
399 |
395 |
395 |
-1.25% |
6,800 |
| 2025/7/9 |
401 |
401 |
397 |
400 |
-0.50% |
6,000 |
| 2025/7/8 |
400 |
405 |
397 |
402 |
-0.50% |
13,100 |
| 2025/7/7 |
405 |
405 |
391 |
404 |
+0.50% |
13,100 |
| 2025/7/4 |
399 |
402 |
396 |
402 |
+1.52% |
9,800 |
| 2025/7/3 |
399 |
399 |
391 |
396 |
+1.02% |
4,600 |
| 2025/7/2 |
387 |
396 |
384 |
392 |
+0.26% |
12,800 |
| 2025/7/1 |
394 |
396 |
385 |
391 |
-0.76% |
12,400 |
| 2025/6/30 |
395 |
400 |
390 |
394 |
+0.51% |
5,700 |
| 2025/6/27 |
398 |
399 |
391 |
392 |
-2.73% |
13,500 |
| 2025/6/26 |
406 |
406 |
399 |
403 |
+0.25% |
17,500 |
|