| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
901 |
916 |
900 |
912 |
+0.33% |
3,100 |
| 2025/12/23 |
902 |
909 |
900 |
909 |
+1.00% |
3,000 |
| 2025/12/22 |
904 |
905 |
898 |
900 |
+0.00% |
2,100 |
| 2025/12/19 |
907 |
907 |
896 |
900 |
+0.67% |
800 |
| 2025/12/18 |
899 |
905 |
894 |
894 |
+0.22% |
4,600 |
| 2025/12/17 |
893 |
893 |
880 |
892 |
+1.13% |
3,800 |
| 2025/12/16 |
889 |
904 |
882 |
882 |
-0.79% |
4,100 |
| 2025/12/15 |
894 |
907 |
889 |
889 |
-1.77% |
5,300 |
| 2025/12/12 |
900 |
905 |
899 |
905 |
+0.56% |
4,100 |
| 2025/12/11 |
923 |
923 |
900 |
900 |
-1.96% |
4,900 |
| 2025/12/10 |
915 |
918 |
906 |
918 |
+0.33% |
4,500 |
| 2025/12/9 |
913 |
916 |
912 |
915 |
+0.22% |
3,900 |
| 2025/12/8 |
936 |
936 |
906 |
913 |
-2.46% |
6,000 |
| 2025/12/5 |
967 |
977 |
935 |
936 |
-4.39% |
4,100 |
| 2025/12/4 |
995 |
995 |
952 |
979 |
-0.61% |
4,000 |
| 2025/12/3 |
983 |
998 |
983 |
985 |
-1.10% |
1,300 |
| 2025/12/2 |
1,000 |
1,000 |
980 |
996 |
-0.10% |
3,500 |
| 2025/12/1 |
971 |
998 |
971 |
997 |
+3.10% |
8,300 |
| 2025/11/28 |
998 |
999 |
967 |
967 |
-3.20% |
8,300 |
| 2025/11/27 |
981 |
1,058 |
965 |
999 |
-6.72% |
18,600 |
| 2025/11/26 |
1,107 |
1,107 |
1,071 |
1,071 |
-3.34% |
17,000 |
| 2025/11/25 |
1,106 |
1,111 |
1,103 |
1,108 |
+0.64% |
4,800 |
| 2025/11/21 |
1,110 |
1,110 |
1,101 |
1,101 |
+0.09% |
3,700 |
| 2025/11/20 |
1,108 |
1,112 |
1,100 |
1,100 |
+0.27% |
1,500 |
| 2025/11/19 |
1,100 |
1,105 |
1,097 |
1,097 |
+0.00% |
1,700 |
| 2025/11/18 |
1,110 |
1,110 |
1,097 |
1,097 |
-1.35% |
4,400 |
| 2025/11/17 |
1,114 |
1,115 |
1,109 |
1,112 |
+0.09% |
3,100 |
| 2025/11/14 |
1,111 |
1,120 |
1,111 |
1,111 |
-0.36% |
3,000 |
| 2025/11/13 |
1,100 |
1,118 |
1,100 |
1,115 |
+1.36% |
2,500 |
| 2025/11/12 |
1,120 |
1,120 |
1,091 |
1,100 |
+0.92% |
5,100 |
| 2025/11/11 |
1,130 |
1,130 |
1,085 |
1,090 |
-2.59% |
6,200 |
| 2025/11/10 |
1,142 |
1,149 |
1,119 |
1,119 |
-0.18% |
10,400 |
| 2025/11/7 |
1,130 |
1,135 |
1,117 |
1,121 |
-0.36% |
3,900 |
| 2025/11/6 |
1,106 |
1,135 |
1,077 |
1,125 |
+4.46% |
9,400 |
| 2025/11/5 |
1,105 |
1,105 |
1,070 |
1,077 |
-2.53% |
7,600 |
| 2025/11/4 |
1,111 |
1,112 |
1,086 |
1,105 |
+2.22% |
5,400 |
| 2025/10/31 |
1,116 |
1,122 |
1,081 |
1,081 |
-1.91% |
5,100 |
| 2025/10/30 |
1,106 |
1,119 |
1,087 |
1,102 |
+2.42% |
7,400 |
| 2025/10/29 |
1,070 |
1,094 |
1,070 |
1,076 |
+0.47% |
6,000 |
| 2025/10/28 |
1,120 |
1,120 |
1,071 |
1,071 |
-4.38% |
13,400 |
| 2025/10/27 |
1,162 |
1,162 |
1,120 |
1,120 |
-1.32% |
9,200 |
| 2025/10/24 |
1,165 |
1,165 |
1,135 |
1,135 |
-2.49% |
7,800 |
| 2025/10/23 |
1,168 |
1,170 |
1,151 |
1,164 |
-0.34% |
4,900 |
| 2025/10/22 |
1,179 |
1,179 |
1,140 |
1,168 |
+0.00% |
11,300 |
| 2025/10/21 |
1,175 |
1,222 |
1,157 |
1,168 |
-0.51% |
21,100 |
| 2025/10/20 |
1,197 |
1,275 |
1,109 |
1,174 |
+1.56% |
47,300 |
| 2025/10/17 |
1,234 |
1,236 |
1,126 |
1,156 |
-5.79% |
23,000 |
| 2025/10/16 |
1,318 |
1,318 |
1,214 |
1,227 |
-4.74% |
26,200 |
| 2025/10/15 |
1,200 |
1,334 |
1,185 |
1,288 |
+10.09% |
26,000 |
| 2025/10/14 |
1,185 |
1,213 |
1,150 |
1,170 |
-8.24% |
41,200 |
| 2025/10/10 |
1,215 |
1,500 |
1,215 |
1,275 |
+6.25% |
278,300 |
| 2025/10/9 |
1,192 |
1,200 |
1,185 |
1,200 |
+0.08% |
5,100 |
| 2025/10/8 |
1,222 |
1,222 |
1,180 |
1,199 |
-1.88% |
12,900 |
| 2025/10/7 |
1,149 |
1,361 |
1,126 |
1,222 |
+3.65% |
47,600 |
| 2025/10/6 |
1,289 |
1,318 |
1,133 |
1,179 |
+9.27% |
68,500 |
| 2025/10/3 |
1,071 |
1,079 |
1,071 |
1,079 |
+0.47% |
1,600 |
| 2025/10/2 |
1,088 |
1,088 |
1,074 |
1,074 |
-1.29% |
2,500 |
| 2025/10/1 |
1,108 |
1,108 |
1,085 |
1,088 |
-1.81% |
3,000 |
| 2025/9/30 |
1,095 |
1,108 |
1,074 |
1,108 |
+1.00% |
2,900 |
| 2025/9/29 |
1,092 |
1,098 |
1,054 |
1,097 |
+1.86% |
8,500 |
| 2025/9/26 |
1,035 |
1,077 |
1,035 |
1,077 |
+4.06% |
5,700 |
| 2025/9/25 |
1,061 |
1,061 |
1,035 |
1,035 |
-2.45% |
3,700 |
| 2025/9/24 |
1,081 |
1,087 |
1,050 |
1,061 |
-1.12% |
6,500 |
| 2025/9/22 |
1,035 |
1,093 |
1,034 |
1,073 |
+4.28% |
9,400 |
| 2025/9/19 |
1,020 |
1,226 |
1,010 |
1,029 |
+0.49% |
70,200 |
| 2025/9/18 |
1,016 |
1,024 |
1,012 |
1,024 |
+0.79% |
2,300 |
| 2025/9/17 |
1,019 |
1,019 |
1,015 |
1,016 |
-1.55% |
1,000 |
| 2025/9/16 |
1,032 |
1,042 |
1,001 |
1,032 |
+0.00% |
3,300 |
| 2025/9/12 |
1,033 |
1,034 |
1,032 |
1,032 |
-0.39% |
1,200 |
| 2025/9/11 |
1,036 |
1,036 |
1,036 |
1,036 |
+0.00% |
400 |
| 2025/9/10 |
1,026 |
1,036 |
1,025 |
1,036 |
+0.39% |
1,000 |
| 2025/9/9 |
1,047 |
1,047 |
1,026 |
1,032 |
-1.43% |
2,000 |
| 2025/9/8 |
1,020 |
1,047 |
1,020 |
1,047 |
+2.75% |
5,200 |
| 2025/9/5 |
1,011 |
1,021 |
1,011 |
1,019 |
+0.69% |
800 |
| 2025/9/4 |
1,001 |
1,012 |
1,001 |
1,012 |
+1.10% |
900 |
| 2025/9/3 |
1,010 |
1,012 |
1,001 |
1,001 |
-0.99% |
2,900 |
| 2025/9/2 |
1,017 |
1,017 |
1,010 |
1,011 |
-0.49% |
2,700 |
| 2025/9/1 |
993 |
1,030 |
993 |
1,016 |
+2.63% |
11,000 |
| 2025/8/29 |
972 |
990 |
971 |
990 |
+1.64% |
1,400 |
| 2025/8/28 |
998 |
999 |
974 |
974 |
-2.31% |
4,700 |
| 2025/8/27 |
980 |
997 |
980 |
997 |
+1.73% |
2,000 |
| 2025/8/26 |
974 |
980 |
974 |
980 |
+0.62% |
1,000 |
| 2025/8/25 |
960 |
974 |
960 |
974 |
+1.67% |
1,400 |
| 2025/8/22 |
953 |
968 |
953 |
958 |
+0.52% |
800 |
| 2025/8/21 |
958 |
958 |
952 |
953 |
-0.52% |
1,100 |
| 2025/8/20 |
958 |
958 |
953 |
958 |
+0.00% |
1,100 |
| 2025/8/19 |
972 |
972 |
955 |
958 |
-1.44% |
4,200 |
| 2025/8/18 |
989 |
989 |
972 |
972 |
-1.82% |
2,300 |
| 2025/8/15 |
998 |
998 |
980 |
990 |
-1.00% |
2,600 |
| 2025/8/14 |
999 |
1,000 |
993 |
1,000 |
+0.00% |
1,200 |
| 2025/8/13 |
1,005 |
1,005 |
997 |
1,000 |
+0.10% |
1,400 |
| 2025/8/12 |
995 |
1,010 |
990 |
999 |
+0.40% |
4,100 |
| 2025/8/8 |
992 |
995 |
988 |
995 |
+0.30% |
1,100 |
| 2025/8/7 |
1,005 |
1,005 |
992 |
992 |
-1.29% |
2,200 |
| 2025/8/6 |
1,004 |
1,005 |
992 |
1,005 |
-0.20% |
800 |
| 2025/8/5 |
985 |
1,007 |
985 |
1,007 |
+0.70% |
3,500 |
| 2025/8/4 |
1,003 |
1,020 |
1,000 |
1,000 |
-0.30% |
3,000 |
| 2025/8/1 |
986 |
1,019 |
986 |
1,003 |
+1.72% |
6,000 |
| 2025/7/31 |
993 |
1,000 |
986 |
986 |
-0.70% |
2,200 |
| 2025/7/30 |
987 |
993 |
987 |
993 |
+0.61% |
500 |
| 2025/7/29 |
982 |
1,004 |
975 |
987 |
+0.51% |
3,000 |
| 2025/7/28 |
997 |
1,000 |
982 |
982 |
-1.31% |
4,400 |
| 2025/7/25 |
995 |
995 |
994 |
995 |
+0.00% |
900 |
| 2025/7/24 |
981 |
995 |
981 |
995 |
+1.43% |
700 |
| 2025/7/23 |
972 |
997 |
972 |
981 |
+1.13% |
2,500 |
| 2025/7/22 |
970 |
970 |
970 |
970 |
+0.00% |
600 |
| 2025/7/18 |
992 |
992 |
970 |
970 |
-2.22% |
2,800 |
| 2025/7/17 |
983 |
992 |
979 |
992 |
+0.92% |
1,800 |
| 2025/7/16 |
958 |
983 |
958 |
983 |
+2.61% |
3,200 |
| 2025/7/15 |
935 |
970 |
935 |
958 |
+2.57% |
6,000 |
| 2025/7/14 |
951 |
998 |
920 |
934 |
-1.79% |
43,100 |
| 2025/7/11 |
962 |
962 |
950 |
951 |
-1.14% |
1,700 |
| 2025/7/10 |
963 |
963 |
956 |
962 |
-0.21% |
600 |
| 2025/7/9 |
950 |
964 |
942 |
964 |
+1.47% |
1,200 |
| 2025/7/8 |
950 |
950 |
950 |
950 |
+0.00% |
900 |
| 2025/7/7 |
952 |
963 |
922 |
950 |
-0.21% |
6,600 |
| 2025/7/4 |
945 |
966 |
945 |
952 |
+0.74% |
1,000 |
| 2025/7/3 |
951 |
951 |
945 |
945 |
-0.63% |
1,600 |
| 2025/7/2 |
949 |
951 |
948 |
951 |
+0.21% |
600 |
| 2025/7/1 |
930 |
949 |
930 |
949 |
+2.04% |
700 |
| 2025/6/30 |
935 |
935 |
930 |
930 |
-0.53% |
700 |
| 2025/6/27 |
950 |
951 |
935 |
935 |
-1.58% |
1,000 |
| 2025/6/26 |
956 |
956 |
948 |
950 |
-0.63% |
2,200 |
|