| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
533 |
538 |
526 |
532 |
-0.19% |
61,400 |
| 2025/12/24 |
530 |
536 |
530 |
533 |
+0.57% |
13,500 |
| 2025/12/23 |
526 |
534 |
525 |
530 |
+1.15% |
51,400 |
| 2025/12/22 |
533 |
534 |
524 |
524 |
-1.69% |
21,100 |
| 2025/12/19 |
533 |
540 |
533 |
533 |
+0.19% |
15,600 |
| 2025/12/18 |
531 |
532 |
521 |
532 |
+0.38% |
43,100 |
| 2025/12/17 |
520 |
540 |
518 |
530 |
+1.34% |
15,400 |
| 2025/12/16 |
538 |
538 |
518 |
523 |
-2.61% |
45,700 |
| 2025/12/15 |
545 |
546 |
534 |
537 |
-1.47% |
36,000 |
| 2025/12/12 |
548 |
553 |
541 |
545 |
-0.37% |
16,600 |
| 2025/12/11 |
552 |
555 |
543 |
547 |
-0.91% |
10,100 |
| 2025/12/10 |
555 |
555 |
549 |
552 |
-0.18% |
7,800 |
| 2025/12/9 |
552 |
559 |
545 |
553 |
-0.18% |
11,700 |
| 2025/12/8 |
530 |
559 |
530 |
554 |
+6.13% |
30,000 |
| 2025/12/5 |
560 |
567 |
518 |
522 |
-6.28% |
116,200 |
| 2025/12/4 |
570 |
583 |
550 |
557 |
-2.28% |
34,700 |
| 2025/12/3 |
587 |
587 |
565 |
570 |
-3.06% |
17,800 |
| 2025/12/2 |
590 |
593 |
588 |
588 |
-0.34% |
6,700 |
| 2025/12/1 |
599 |
599 |
590 |
590 |
-0.67% |
28,900 |
| 2025/11/28 |
581 |
595 |
581 |
594 |
+1.89% |
13,600 |
| 2025/11/27 |
584 |
585 |
577 |
583 |
+1.57% |
8,400 |
| 2025/11/26 |
585 |
585 |
548 |
574 |
-1.88% |
54,000 |
| 2025/11/25 |
593 |
597 |
585 |
585 |
-1.35% |
14,400 |
| 2025/11/21 |
588 |
598 |
588 |
593 |
+0.00% |
11,600 |
| 2025/11/20 |
590 |
595 |
590 |
593 |
+0.51% |
1,800 |
| 2025/11/19 |
591 |
594 |
590 |
590 |
+0.34% |
3,400 |
| 2025/11/18 |
597 |
598 |
588 |
588 |
-1.51% |
14,400 |
| 2025/11/17 |
596 |
602 |
595 |
597 |
-0.83% |
7,100 |
| 2025/11/14 |
598 |
606 |
597 |
602 |
+0.17% |
6,800 |
| 2025/11/13 |
603 |
603 |
594 |
601 |
-0.17% |
3,000 |
| 2025/11/12 |
598 |
604 |
598 |
602 |
+0.67% |
2,700 |
| 2025/11/11 |
596 |
598 |
596 |
598 |
+0.34% |
300 |
| 2025/11/10 |
598 |
600 |
595 |
596 |
+0.34% |
2,100 |
| 2025/11/7 |
600 |
600 |
594 |
594 |
-1.00% |
3,000 |
| 2025/11/6 |
589 |
600 |
588 |
600 |
+1.87% |
2,700 |
| 2025/11/5 |
593 |
594 |
589 |
589 |
-0.51% |
6,400 |
| 2025/11/4 |
599 |
599 |
590 |
592 |
+0.51% |
4,500 |
| 2025/10/31 |
595 |
595 |
589 |
589 |
-0.34% |
8,000 |
| 2025/10/30 |
599 |
600 |
590 |
591 |
-0.84% |
16,000 |
| 2025/10/29 |
602 |
602 |
593 |
596 |
-1.81% |
9,800 |
| 2025/10/28 |
606 |
607 |
604 |
607 |
+0.17% |
2,200 |
| 2025/10/27 |
612 |
615 |
606 |
606 |
-0.98% |
4,800 |
| 2025/10/24 |
614 |
614 |
603 |
612 |
+0.49% |
8,400 |
| 2025/10/23 |
606 |
613 |
606 |
609 |
-0.16% |
3,100 |
| 2025/10/22 |
613 |
613 |
610 |
610 |
+0.49% |
700 |
| 2025/10/21 |
600 |
614 |
600 |
607 |
+0.17% |
10,100 |
| 2025/10/20 |
606 |
607 |
602 |
606 |
+1.34% |
6,100 |
| 2025/10/17 |
609 |
609 |
598 |
598 |
-0.99% |
4,500 |
| 2025/10/16 |
604 |
610 |
604 |
604 |
-0.17% |
3,700 |
| 2025/10/15 |
611 |
611 |
604 |
605 |
+0.67% |
400 |
| 2025/10/14 |
601 |
608 |
595 |
601 |
-0.33% |
8,800 |
| 2025/10/10 |
604 |
605 |
603 |
603 |
-0.66% |
4,500 |
| 2025/10/9 |
605 |
607 |
605 |
607 |
+0.00% |
3,400 |
| 2025/10/8 |
610 |
610 |
605 |
607 |
-0.49% |
5,800 |
| 2025/10/7 |
611 |
612 |
608 |
610 |
-0.16% |
2,300 |
| 2025/10/6 |
615 |
620 |
607 |
611 |
+0.99% |
10,000 |
| 2025/10/3 |
610 |
624 |
605 |
605 |
-0.17% |
16,400 |
| 2025/10/2 |
606 |
609 |
605 |
606 |
-0.16% |
3,200 |
| 2025/10/1 |
610 |
612 |
604 |
607 |
-0.65% |
12,100 |
| 2025/9/30 |
621 |
621 |
609 |
611 |
-0.33% |
6,200 |
| 2025/9/29 |
613 |
624 |
610 |
613 |
-3.31% |
23,500 |
| 2025/9/26 |
634 |
640 |
630 |
634 |
-0.47% |
14,900 |
| 2025/9/25 |
640 |
641 |
637 |
637 |
-0.47% |
10,700 |
| 2025/9/24 |
639 |
645 |
636 |
640 |
-0.16% |
8,500 |
| 2025/9/22 |
644 |
645 |
640 |
641 |
-0.16% |
8,100 |
| 2025/9/19 |
635 |
642 |
631 |
642 |
+0.78% |
7,000 |
| 2025/9/18 |
633 |
639 |
633 |
637 |
+0.31% |
4,600 |
| 2025/9/17 |
637 |
644 |
635 |
635 |
-0.47% |
8,600 |
| 2025/9/16 |
644 |
644 |
633 |
638 |
-0.78% |
6,300 |
| 2025/9/12 |
650 |
650 |
643 |
643 |
-0.92% |
13,100 |
| 2025/9/11 |
647 |
651 |
644 |
649 |
+0.31% |
7,900 |
| 2025/9/10 |
648 |
650 |
640 |
647 |
-0.31% |
7,500 |
| 2025/9/9 |
646 |
649 |
642 |
649 |
+0.46% |
6,200 |
| 2025/9/8 |
647 |
648 |
640 |
646 |
+1.41% |
11,500 |
| 2025/9/5 |
633 |
639 |
630 |
637 |
+0.47% |
11,000 |
| 2025/9/4 |
646 |
648 |
633 |
634 |
-0.31% |
12,200 |
| 2025/9/3 |
630 |
641 |
616 |
636 |
+0.95% |
22,400 |
| 2025/9/2 |
625 |
635 |
625 |
630 |
+1.29% |
31,700 |
| 2025/9/1 |
622 |
627 |
621 |
622 |
-0.16% |
7,800 |
| 2025/8/29 |
624 |
624 |
617 |
623 |
+0.16% |
7,300 |
| 2025/8/28 |
620 |
622 |
617 |
622 |
+0.32% |
3,700 |
| 2025/8/27 |
621 |
621 |
615 |
620 |
-0.48% |
6,700 |
| 2025/8/26 |
627 |
630 |
619 |
623 |
-0.64% |
13,100 |
| 2025/8/25 |
620 |
629 |
620 |
627 |
+1.13% |
15,000 |
| 2025/8/22 |
622 |
622 |
611 |
620 |
+0.00% |
8,000 |
| 2025/8/21 |
613 |
620 |
613 |
620 |
+0.32% |
3,300 |
| 2025/8/20 |
613 |
618 |
610 |
618 |
+0.98% |
4,200 |
| 2025/8/19 |
610 |
620 |
608 |
612 |
+0.16% |
9,500 |
| 2025/8/18 |
620 |
624 |
611 |
611 |
+1.83% |
22,900 |
| 2025/8/15 |
597 |
603 |
597 |
600 |
-0.83% |
6,500 |
| 2025/8/14 |
598 |
611 |
594 |
605 |
+1.00% |
12,900 |
| 2025/8/13 |
605 |
605 |
593 |
599 |
-2.60% |
31,000 |
| 2025/8/12 |
606 |
616 |
606 |
615 |
+1.49% |
12,100 |
| 2025/8/8 |
606 |
610 |
600 |
606 |
+0.00% |
10,400 |
| 2025/8/7 |
605 |
611 |
605 |
606 |
+0.00% |
2,800 |
| 2025/8/6 |
608 |
612 |
606 |
606 |
-0.66% |
5,000 |
| 2025/8/5 |
605 |
610 |
604 |
610 |
+0.83% |
4,700 |
| 2025/8/4 |
606 |
610 |
603 |
605 |
-0.17% |
6,000 |
| 2025/8/1 |
608 |
612 |
606 |
606 |
-0.49% |
4,200 |
| 2025/7/31 |
609 |
613 |
609 |
609 |
+0.00% |
2,800 |
| 2025/7/30 |
611 |
615 |
609 |
609 |
-0.65% |
5,900 |
| 2025/7/29 |
615 |
615 |
609 |
613 |
-0.33% |
4,800 |
| 2025/7/28 |
612 |
615 |
612 |
615 |
+0.49% |
4,000 |
| 2025/7/25 |
609 |
613 |
609 |
612 |
+0.49% |
5,800 |
| 2025/7/24 |
611 |
611 |
605 |
609 |
-0.65% |
5,500 |
| 2025/7/23 |
613 |
618 |
606 |
613 |
+0.00% |
7,000 |
| 2025/7/22 |
607 |
613 |
606 |
613 |
+1.16% |
5,200 |
| 2025/7/18 |
612 |
615 |
604 |
606 |
+0.00% |
14,200 |
| 2025/7/17 |
610 |
614 |
606 |
606 |
-0.49% |
4,200 |
| 2025/7/16 |
607 |
611 |
605 |
609 |
+0.50% |
3,800 |
| 2025/7/15 |
618 |
618 |
606 |
606 |
-1.14% |
4,900 |
| 2025/7/14 |
608 |
615 |
607 |
613 |
+0.66% |
2,800 |
| 2025/7/11 |
609 |
615 |
606 |
609 |
-0.81% |
6,500 |
| 2025/7/10 |
606 |
614 |
604 |
614 |
+1.49% |
3,900 |
| 2025/7/9 |
608 |
608 |
602 |
605 |
+0.67% |
4,800 |
| 2025/7/8 |
596 |
609 |
596 |
601 |
+0.84% |
9,600 |
| 2025/7/7 |
601 |
606 |
595 |
596 |
-1.65% |
7,400 |
| 2025/7/4 |
603 |
615 |
603 |
606 |
+0.50% |
5,400 |
| 2025/7/3 |
600 |
610 |
600 |
603 |
+0.50% |
3,300 |
| 2025/7/2 |
598 |
613 |
598 |
600 |
-0.17% |
11,500 |
| 2025/7/1 |
608 |
608 |
600 |
601 |
-1.15% |
8,300 |
| 2025/6/30 |
618 |
618 |
608 |
608 |
-0.49% |
4,000 |
| 2025/6/27 |
614 |
618 |
610 |
611 |
-0.33% |
6,200 |
|