| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
771 |
787 |
770 |
778 |
+0.00% |
6,700 |
| 2025/12/23 |
755 |
813 |
755 |
778 |
+2.77% |
32,700 |
| 2025/12/22 |
792 |
803 |
757 |
757 |
-4.42% |
43,100 |
| 2025/12/19 |
822 |
860 |
791 |
792 |
-1.86% |
76,900 |
| 2025/12/18 |
813 |
888 |
785 |
807 |
+0.25% |
65,700 |
| 2025/12/17 |
789 |
887 |
742 |
805 |
+0.50% |
139,900 |
| 2025/12/16 |
749 |
865 |
748 |
801 |
+6.94% |
95,400 |
| 2025/12/15 |
743 |
767 |
741 |
749 |
+1.77% |
8,700 |
| 2025/12/12 |
748 |
810 |
734 |
736 |
-1.34% |
61,100 |
| 2025/12/11 |
755 |
765 |
746 |
746 |
-1.06% |
7,300 |
| 2025/12/10 |
759 |
765 |
747 |
754 |
-0.66% |
4,700 |
| 2025/12/9 |
774 |
774 |
756 |
759 |
-1.94% |
2,000 |
| 2025/12/8 |
750 |
776 |
750 |
774 |
+3.34% |
13,100 |
| 2025/12/5 |
754 |
760 |
742 |
749 |
-0.93% |
28,300 |
| 2025/12/4 |
808 |
813 |
741 |
756 |
-6.44% |
79,400 |
| 2025/12/3 |
850 |
850 |
803 |
808 |
-5.50% |
16,000 |
| 2025/12/2 |
843 |
858 |
828 |
855 |
-0.35% |
2,300 |
| 2025/12/1 |
867 |
884 |
858 |
858 |
+0.70% |
6,800 |
| 2025/11/28 |
819 |
873 |
819 |
852 |
+4.03% |
6,600 |
| 2025/11/27 |
812 |
839 |
812 |
819 |
+0.12% |
5,600 |
| 2025/11/26 |
832 |
840 |
818 |
818 |
-1.68% |
2,000 |
| 2025/11/25 |
803 |
899 |
803 |
832 |
+3.74% |
37,000 |
| 2025/11/21 |
820 |
820 |
780 |
802 |
-2.43% |
17,300 |
| 2025/11/20 |
826 |
857 |
822 |
822 |
-1.20% |
7,000 |
| 2025/11/19 |
832 |
850 |
832 |
832 |
+0.00% |
600 |
| 2025/11/18 |
855 |
867 |
832 |
832 |
-2.58% |
3,100 |
| 2025/11/17 |
878 |
900 |
854 |
854 |
-4.26% |
3,100 |
| 2025/11/14 |
879 |
909 |
879 |
892 |
-0.22% |
3,400 |
| 2025/11/13 |
898 |
924 |
894 |
894 |
-0.45% |
8,600 |
| 2025/11/12 |
870 |
900 |
870 |
898 |
+4.42% |
15,400 |
| 2025/11/11 |
871 |
890 |
853 |
860 |
-1.26% |
19,600 |
| 2025/11/10 |
880 |
890 |
865 |
871 |
-4.50% |
21,100 |
| 2025/11/7 |
907 |
916 |
901 |
912 |
+0.22% |
11,700 |
| 2025/11/6 |
914 |
918 |
910 |
910 |
-0.22% |
2,400 |
| 2025/11/5 |
945 |
945 |
911 |
912 |
-4.70% |
9,600 |
| 2025/11/4 |
941 |
960 |
938 |
957 |
+1.70% |
6,600 |
| 2025/10/31 |
918 |
944 |
918 |
941 |
+2.17% |
10,000 |
| 2025/10/30 |
908 |
923 |
902 |
921 |
+1.77% |
6,100 |
| 2025/10/29 |
919 |
935 |
905 |
905 |
-2.27% |
5,100 |
| 2025/10/28 |
910 |
961 |
903 |
926 |
+0.98% |
13,700 |
| 2025/10/27 |
915 |
929 |
911 |
917 |
+0.44% |
3,400 |
| 2025/10/24 |
917 |
928 |
913 |
913 |
-0.76% |
6,100 |
| 2025/10/23 |
931 |
937 |
920 |
920 |
-2.75% |
6,200 |
| 2025/10/22 |
932 |
948 |
928 |
946 |
+0.53% |
13,000 |
| 2025/10/21 |
939 |
957 |
931 |
941 |
+0.21% |
9,400 |
| 2025/10/20 |
908 |
939 |
908 |
939 |
+4.10% |
20,000 |
| 2025/10/17 |
932 |
932 |
902 |
902 |
-4.75% |
29,500 |
| 2025/10/16 |
938 |
952 |
916 |
947 |
+2.60% |
30,300 |
| 2025/10/15 |
902 |
925 |
900 |
923 |
+1.65% |
13,400 |
| 2025/10/14 |
936 |
946 |
902 |
908 |
-4.52% |
42,000 |
| 2025/10/10 |
992 |
992 |
950 |
951 |
-2.76% |
15,700 |
| 2025/10/9 |
1,001 |
1,001 |
965 |
978 |
-0.91% |
28,000 |
| 2025/10/8 |
982 |
1,013 |
982 |
987 |
-3.42% |
55,500 |
| 2025/10/7 |
1,054 |
1,075 |
1,007 |
1,022 |
-5.72% |
64,400 |
| 2025/10/6 |
1,131 |
1,131 |
1,059 |
1,084 |
-2.25% |
24,400 |
| 2025/10/3 |
1,110 |
1,169 |
1,100 |
1,109 |
-1.42% |
42,800 |
| 2025/10/2 |
1,122 |
1,226 |
1,103 |
1,125 |
-2.34% |
106,900 |
| 2025/10/1 |
1,422 |
1,733 |
1,152 |
1,152 |
-20.66% |
512,300 |
| 2025/9/30 |
1,196 |
1,556 |
1,191 |
1,452 |
+15.61% |
345,300 |
| 2025/9/29 |
1,165 |
1,416 |
1,085 |
1,256 |
+5.46% |
166,000 |
| 2025/9/26 |
1,227 |
1,319 |
1,174 |
1,191 |
-1.81% |
128,600 |
| 2025/9/25 |
1,551 |
1,870 |
1,155 |
1,213 |
-19.93% |
477,000 |
| 2025/9/24 |
1,191 |
1,515 |
1,114 |
1,515 |
+21.10% |
281,100 |
| 2025/9/22 |
1,049 |
1,251 |
1,018 |
1,251 |
+20.52% |
74,100 |
| 2025/9/19 |
1,020 |
1,197 |
1,018 |
1,038 |
+2.87% |
121,000 |
| 2025/9/18 |
1,030 |
1,039 |
1,009 |
1,009 |
-1.75% |
21,800 |
| 2025/9/17 |
1,125 |
1,213 |
1,010 |
1,027 |
-6.04% |
114,300 |
| 2025/9/16 |
1,104 |
1,155 |
1,061 |
1,093 |
-5.78% |
67,600 |
| 2025/9/12 |
1,544 |
1,544 |
1,160 |
1,160 |
-25.64% |
239,400 |
| 2025/9/11 |
1,832 |
1,930 |
1,560 |
1,560 |
-16.49% |
217,700 |
| 2025/9/10 |
2,171 |
2,298 |
1,853 |
1,868 |
-1.74% |
386,200 |
| 2025/9/9 |
1,464 |
1,901 |
1,401 |
1,901 |
+26.65% |
489,000 |
| 2025/9/8 |
1,220 |
1,501 |
1,154 |
1,501 |
+24.98% |
156,300 |
| 2025/9/5 |
1,219 |
1,415 |
1,074 |
1,201 |
-1.48% |
403,400 |
| 2025/9/4 |
1,244 |
1,374 |
1,111 |
1,219 |
-6.52% |
283,200 |
| 2025/9/3 |
1,105 |
1,355 |
1,105 |
1,304 |
+3.90% |
412,200 |
| 2025/9/2 |
1,197 |
1,365 |
1,151 |
1,255 |
+15.14% |
648,300 |
| 2025/9/1 |
939 |
1,090 |
909 |
1,090 |
+15.96% |
34,100 |
| 2025/8/29 |
911 |
944 |
905 |
940 |
+3.18% |
3,800 |
| 2025/8/28 |
919 |
937 |
908 |
911 |
-0.87% |
6,600 |
| 2025/8/27 |
1,067 |
1,067 |
919 |
919 |
-13.87% |
30,100 |
| 2025/8/26 |
1,082 |
1,143 |
1,025 |
1,067 |
-0.93% |
50,500 |
| 2025/8/25 |
980 |
1,113 |
970 |
1,077 |
+6.63% |
41,200 |
| 2025/8/22 |
891 |
1,020 |
891 |
1,010 |
+13.48% |
28,600 |
| 2025/8/21 |
889 |
890 |
889 |
890 |
+0.00% |
200 |
| 2025/8/20 |
890 |
890 |
890 |
890 |
+0.00% |
300 |
| 2025/8/19 |
885 |
890 |
870 |
890 |
-0.34% |
1,600 |
| 2025/8/18 |
893 |
894 |
855 |
893 |
+1.71% |
6,400 |
| 2025/8/15 |
900 |
939 |
863 |
878 |
-10.41% |
16,900 |
| 2025/8/14 |
945 |
1,000 |
930 |
980 |
+5.38% |
58,400 |
| 2025/8/13 |
816 |
952 |
816 |
930 |
+14.11% |
38,800 |
| 2025/8/12 |
842 |
842 |
815 |
815 |
-3.21% |
1,200 |
| 2025/8/8 |
822 |
844 |
819 |
842 |
+1.45% |
1,100 |
| 2025/8/7 |
825 |
830 |
824 |
830 |
+0.61% |
600 |
| 2025/8/6 |
818 |
825 |
814 |
825 |
+0.12% |
1,100 |
| 2025/8/5 |
819 |
824 |
812 |
824 |
+1.60% |
700 |
| 2025/8/4 |
805 |
811 |
805 |
811 |
+0.00% |
3,500 |
| 2025/8/1 |
815 |
822 |
811 |
811 |
+0.00% |
4,300 |
| 2025/7/31 |
822 |
852 |
805 |
811 |
-0.49% |
14,500 |
| 2025/7/30 |
808 |
815 |
808 |
815 |
+0.87% |
700 |
| 2025/7/29 |
798 |
808 |
798 |
808 |
+0.00% |
1,400 |
| 2025/7/28 |
790 |
808 |
790 |
808 |
+1.00% |
2,300 |
| 2025/7/25 |
790 |
800 |
790 |
800 |
+0.88% |
1,600 |
| 2025/7/24 |
792 |
793 |
792 |
793 |
+1.02% |
200 |
| 2025/7/23 |
784 |
785 |
784 |
785 |
+0.00% |
300 |
| 2025/7/22 |
786 |
792 |
779 |
785 |
-1.38% |
6,200 |
| 2025/7/18 |
785 |
796 |
785 |
796 |
+1.66% |
2,200 |
| 2025/7/17 |
785 |
788 |
783 |
783 |
-0.25% |
2,300 |
| 2025/7/16 |
794 |
794 |
785 |
785 |
+0.51% |
2,300 |
| 2025/7/15 |
791 |
791 |
781 |
781 |
-2.25% |
700 |
| 2025/7/14 |
795 |
799 |
795 |
799 |
+0.50% |
2,300 |
| 2025/7/11 |
803 |
803 |
791 |
795 |
-0.87% |
4,400 |
| 2025/7/10 |
777 |
802 |
776 |
802 |
+3.48% |
1,300 |
| 2025/7/9 |
771 |
786 |
771 |
775 |
-0.13% |
700 |
| 2025/7/8 |
776 |
776 |
776 |
776 |
-0.39% |
100 |
| 2025/7/7 |
761 |
781 |
761 |
779 |
+0.52% |
1,200 |
| 2025/7/3 |
775 |
775 |
775 |
775 |
-1.02% |
200 |
| 2025/7/2 |
783 |
783 |
783 |
783 |
+0.00% |
500 |
| 2025/7/1 |
778 |
783 |
778 |
783 |
+0.26% |
600 |
| 2025/6/30 |
776 |
781 |
776 |
781 |
+0.51% |
1,700 |
| 2025/6/27 |
788 |
788 |
776 |
777 |
-1.65% |
2,100 |
| 2025/6/26 |
781 |
790 |
781 |
790 |
+0.89% |
1,700 |
| 2025/6/25 |
778 |
783 |
778 |
783 |
+0.64% |
600 |
|