| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
878 |
882 |
876 |
877 |
-0.34% |
67,200 |
| 2025/12/22 |
886 |
888 |
875 |
880 |
-0.11% |
113,100 |
| 2025/12/19 |
880 |
884 |
877 |
881 |
+0.46% |
74,300 |
| 2025/12/18 |
876 |
880 |
875 |
877 |
+0.46% |
62,400 |
| 2025/12/17 |
878 |
878 |
867 |
873 |
-0.23% |
40,700 |
| 2025/12/16 |
878 |
878 |
867 |
875 |
-0.11% |
62,000 |
| 2025/12/15 |
876 |
882 |
864 |
876 |
+3.30% |
130,300 |
| 2025/12/12 |
850 |
856 |
848 |
848 |
+0.83% |
32,100 |
| 2025/12/11 |
851 |
852 |
841 |
841 |
-0.47% |
43,500 |
| 2025/12/10 |
831 |
846 |
831 |
845 |
+1.93% |
32,200 |
| 2025/12/9 |
859 |
861 |
828 |
829 |
-3.49% |
87,300 |
| 2025/12/8 |
868 |
872 |
855 |
859 |
-0.81% |
59,100 |
| 2025/12/5 |
877 |
879 |
852 |
866 |
-0.23% |
57,100 |
| 2025/12/4 |
848 |
876 |
848 |
868 |
+2.48% |
48,900 |
| 2025/12/3 |
849 |
858 |
847 |
847 |
-0.12% |
31,400 |
| 2025/12/2 |
858 |
862 |
848 |
848 |
-0.93% |
46,800 |
| 2025/12/1 |
881 |
885 |
855 |
856 |
-2.17% |
93,500 |
| 2025/11/28 |
880 |
883 |
870 |
875 |
-0.23% |
65,100 |
| 2025/11/27 |
873 |
880 |
869 |
877 |
+1.39% |
83,600 |
| 2025/11/26 |
864 |
865 |
855 |
865 |
+0.82% |
51,200 |
| 2025/11/25 |
859 |
867 |
851 |
858 |
+0.59% |
60,900 |
| 2025/11/21 |
826 |
857 |
818 |
853 |
+3.27% |
86,300 |
| 2025/11/20 |
821 |
838 |
819 |
826 |
+1.60% |
53,000 |
| 2025/11/19 |
823 |
825 |
813 |
813 |
-0.97% |
47,100 |
| 2025/11/18 |
832 |
837 |
821 |
821 |
-0.85% |
56,100 |
| 2025/11/17 |
821 |
833 |
813 |
828 |
+0.36% |
132,100 |
| 2025/11/14 |
850 |
852 |
825 |
825 |
-2.94% |
105,100 |
| 2025/11/13 |
858 |
859 |
846 |
850 |
-0.93% |
37,200 |
| 2025/11/12 |
845 |
860 |
841 |
858 |
+1.66% |
52,800 |
| 2025/11/11 |
847 |
848 |
836 |
844 |
-0.24% |
35,600 |
| 2025/11/10 |
840 |
848 |
839 |
846 |
+1.68% |
31,700 |
| 2025/11/7 |
837 |
840 |
830 |
832 |
-0.48% |
29,000 |
| 2025/11/6 |
845 |
846 |
835 |
836 |
-0.48% |
22,700 |
| 2025/11/5 |
850 |
850 |
827 |
840 |
-0.59% |
50,200 |
| 2025/11/4 |
845 |
856 |
838 |
845 |
+1.08% |
47,300 |
| 2025/10/31 |
846 |
846 |
832 |
836 |
-0.36% |
36,600 |
| 2025/10/30 |
848 |
851 |
822 |
839 |
-0.24% |
72,800 |
| 2025/10/29 |
855 |
863 |
839 |
841 |
-1.98% |
43,300 |
| 2025/10/28 |
854 |
861 |
845 |
858 |
+1.90% |
56,900 |
| 2025/10/27 |
844 |
848 |
831 |
842 |
+0.96% |
85,400 |
| 2025/10/24 |
850 |
850 |
825 |
834 |
-1.18% |
66,700 |
| 2025/10/23 |
847 |
851 |
840 |
844 |
-0.35% |
37,600 |
| 2025/10/22 |
848 |
852 |
838 |
847 |
+0.71% |
49,800 |
| 2025/10/21 |
846 |
849 |
836 |
841 |
+0.48% |
61,200 |
| 2025/10/20 |
845 |
849 |
821 |
837 |
+4.62% |
64,400 |
| 2025/10/17 |
812 |
812 |
800 |
800 |
-1.48% |
33,800 |
| 2025/10/16 |
823 |
827 |
810 |
812 |
-0.73% |
20,600 |
| 2025/10/15 |
800 |
821 |
800 |
818 |
+2.89% |
40,200 |
| 2025/10/14 |
807 |
808 |
787 |
795 |
-2.09% |
97,900 |
| 2025/10/10 |
825 |
827 |
810 |
812 |
-1.10% |
37,500 |
| 2025/10/9 |
830 |
830 |
819 |
821 |
-0.61% |
21,300 |
| 2025/10/8 |
830 |
833 |
822 |
826 |
-0.24% |
23,300 |
| 2025/10/7 |
833 |
833 |
820 |
828 |
+0.24% |
25,300 |
| 2025/10/6 |
839 |
840 |
822 |
826 |
+0.24% |
52,500 |
| 2025/10/3 |
815 |
831 |
815 |
824 |
+0.86% |
42,200 |
| 2025/10/2 |
822 |
824 |
808 |
817 |
-0.24% |
58,600 |
| 2025/10/1 |
847 |
848 |
818 |
819 |
-3.42% |
100,700 |
| 2025/9/30 |
861 |
861 |
843 |
848 |
-1.51% |
56,200 |
| 2025/9/29 |
873 |
874 |
857 |
861 |
-0.46% |
68,000 |
| 2025/9/26 |
845 |
868 |
842 |
865 |
+2.73% |
97,700 |
| 2025/9/25 |
850 |
850 |
837 |
842 |
+0.00% |
73,200 |
| 2025/9/24 |
842 |
848 |
837 |
842 |
+3.69% |
141,200 |
| 2025/9/22 |
817 |
819 |
800 |
812 |
+1.00% |
78,700 |
| 2025/9/19 |
788 |
806 |
786 |
804 |
+2.03% |
63,500 |
| 2025/9/18 |
787 |
794 |
785 |
788 |
+0.38% |
24,300 |
| 2025/9/17 |
791 |
791 |
778 |
785 |
-0.38% |
29,600 |
| 2025/9/16 |
777 |
788 |
770 |
788 |
+3.14% |
55,000 |
| 2025/9/12 |
780 |
780 |
761 |
764 |
-1.67% |
107,900 |
| 2025/9/11 |
793 |
793 |
773 |
777 |
-2.02% |
100,000 |
| 2025/9/10 |
790 |
793 |
785 |
793 |
+0.63% |
39,700 |
| 2025/9/9 |
795 |
804 |
784 |
788 |
-0.38% |
76,800 |
| 2025/9/8 |
799 |
801 |
790 |
791 |
-0.13% |
75,000 |
| 2025/9/5 |
798 |
800 |
788 |
792 |
-0.75% |
96,100 |
| 2025/9/4 |
793 |
801 |
787 |
798 |
-0.13% |
86,800 |
| 2025/9/3 |
822 |
822 |
794 |
799 |
-3.15% |
152,400 |
| 2025/9/2 |
841 |
844 |
823 |
825 |
-1.90% |
88,500 |
| 2025/9/1 |
841 |
848 |
840 |
841 |
-0.59% |
29,200 |
| 2025/8/29 |
850 |
850 |
838 |
846 |
-0.47% |
39,900 |
| 2025/8/28 |
837 |
852 |
834 |
850 |
+2.04% |
63,600 |
| 2025/8/27 |
839 |
845 |
832 |
833 |
-0.48% |
44,400 |
| 2025/8/26 |
837 |
842 |
835 |
837 |
+0.72% |
30,400 |
| 2025/8/25 |
842 |
843 |
830 |
831 |
-0.24% |
85,400 |
| 2025/8/22 |
857 |
858 |
830 |
833 |
-2.12% |
123,400 |
| 2025/8/21 |
853 |
859 |
841 |
851 |
-0.82% |
104,900 |
| 2025/8/20 |
864 |
867 |
851 |
858 |
-0.69% |
76,300 |
| 2025/8/19 |
847 |
872 |
845 |
864 |
+2.13% |
160,000 |
| 2025/8/18 |
853 |
855 |
843 |
846 |
+0.36% |
249,400 |
| 2025/8/15 |
886 |
886 |
835 |
843 |
+14.54% |
1,219,200 |
| 2025/8/14 |
703 |
740 |
700 |
736 |
+4.84% |
254,800 |
| 2025/8/13 |
696 |
702 |
682 |
702 |
+1.01% |
65,000 |
| 2025/8/12 |
699 |
699 |
685 |
695 |
+0.72% |
25,300 |
| 2025/8/8 |
702 |
702 |
690 |
690 |
-1.29% |
16,900 |
| 2025/8/7 |
694 |
702 |
692 |
699 |
+0.72% |
28,600 |
| 2025/8/6 |
685 |
694 |
682 |
694 |
+1.31% |
18,900 |
| 2025/8/5 |
683 |
691 |
680 |
685 |
+0.74% |
17,100 |
| 2025/8/4 |
669 |
680 |
659 |
680 |
-0.44% |
29,800 |
| 2025/8/1 |
677 |
696 |
677 |
683 |
+1.34% |
94,500 |
| 2025/7/31 |
676 |
680 |
671 |
674 |
-0.74% |
22,100 |
| 2025/7/30 |
674 |
679 |
665 |
679 |
+0.74% |
27,500 |
| 2025/7/29 |
676 |
683 |
664 |
674 |
+0.30% |
30,200 |
| 2025/7/28 |
676 |
678 |
668 |
672 |
+0.00% |
14,700 |
| 2025/7/25 |
672 |
673 |
665 |
672 |
-0.88% |
37,200 |
| 2025/7/24 |
679 |
690 |
672 |
678 |
+1.19% |
60,200 |
| 2025/7/23 |
669 |
680 |
660 |
670 |
+0.30% |
57,500 |
| 2025/7/22 |
659 |
670 |
658 |
668 |
+2.30% |
34,000 |
| 2025/7/18 |
658 |
673 |
650 |
653 |
+0.00% |
73,000 |
| 2025/7/17 |
647 |
655 |
643 |
653 |
+1.71% |
21,500 |
| 2025/7/16 |
645 |
646 |
640 |
642 |
-0.62% |
38,900 |
| 2025/7/15 |
652 |
655 |
645 |
646 |
-0.46% |
53,900 |
| 2025/7/14 |
659 |
667 |
647 |
649 |
-1.96% |
35,800 |
| 2025/7/11 |
655 |
670 |
655 |
662 |
+1.38% |
59,300 |
| 2025/7/10 |
659 |
659 |
648 |
653 |
-0.91% |
43,000 |
| 2025/7/9 |
661 |
661 |
652 |
659 |
+0.00% |
36,500 |
| 2025/7/8 |
663 |
668 |
656 |
659 |
+0.00% |
23,800 |
| 2025/7/7 |
643 |
662 |
643 |
659 |
+2.01% |
34,500 |
| 2025/7/4 |
657 |
660 |
646 |
646 |
-0.62% |
17,500 |
| 2025/7/3 |
659 |
659 |
650 |
650 |
-0.46% |
25,000 |
| 2025/7/2 |
674 |
676 |
653 |
653 |
-3.26% |
50,300 |
| 2025/7/1 |
707 |
708 |
675 |
675 |
-4.66% |
51,600 |
| 2025/6/30 |
671 |
708 |
671 |
708 |
+6.79% |
126,300 |
| 2025/6/27 |
675 |
675 |
660 |
663 |
-0.30% |
37,200 |
| 2025/6/26 |
665 |
679 |
655 |
665 |
+0.00% |
71,000 |
| 2025/6/25 |
662 |
675 |
656 |
665 |
+2.31% |
83,400 |
|