| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
333 |
346 |
333 |
339 |
+1.19% |
147,400 |
| 2025/12/22 |
342 |
343 |
331 |
335 |
-3.18% |
198,400 |
| 2025/12/19 |
349 |
353 |
342 |
346 |
+1.47% |
132,700 |
| 2025/12/18 |
356 |
359 |
341 |
341 |
-2.85% |
134,400 |
| 2025/12/17 |
355 |
357 |
343 |
351 |
-2.23% |
141,800 |
| 2025/12/16 |
360 |
361 |
355 |
359 |
-0.55% |
98,400 |
| 2025/12/15 |
366 |
366 |
357 |
361 |
-1.63% |
105,500 |
| 2025/12/12 |
389 |
400 |
367 |
367 |
-5.41% |
260,200 |
| 2025/12/11 |
370 |
400 |
369 |
388 |
+5.43% |
299,400 |
| 2025/12/10 |
368 |
379 |
356 |
368 |
+4.55% |
260,600 |
| 2025/12/9 |
365 |
367 |
352 |
352 |
-2.22% |
198,600 |
| 2025/12/8 |
373 |
375 |
357 |
360 |
-4.00% |
253,800 |
| 2025/12/5 |
376 |
382 |
373 |
375 |
-0.79% |
143,000 |
| 2025/12/4 |
397 |
400 |
376 |
378 |
-4.55% |
227,700 |
| 2025/12/3 |
413 |
413 |
393 |
396 |
-2.22% |
240,200 |
| 2025/12/2 |
442 |
444 |
403 |
405 |
-8.99% |
348,100 |
| 2025/12/1 |
461 |
468 |
445 |
445 |
-3.47% |
109,000 |
| 2025/11/28 |
458 |
473 |
458 |
461 |
+0.44% |
91,700 |
| 2025/11/27 |
468 |
470 |
458 |
459 |
-1.29% |
68,400 |
| 2025/11/26 |
456 |
468 |
452 |
465 |
+3.79% |
121,700 |
| 2025/11/25 |
446 |
456 |
444 |
448 |
+0.00% |
71,500 |
| 2025/11/21 |
445 |
451 |
440 |
448 |
-0.44% |
99,000 |
| 2025/11/20 |
457 |
462 |
450 |
450 |
-1.53% |
94,100 |
| 2025/11/19 |
472 |
480 |
452 |
457 |
-3.38% |
142,100 |
| 2025/11/18 |
456 |
491 |
455 |
473 |
+5.11% |
227,100 |
| 2025/11/17 |
502 |
502 |
443 |
450 |
-12.11% |
369,700 |
| 2025/11/14 |
514 |
527 |
512 |
512 |
-0.97% |
131,000 |
| 2025/11/13 |
517 |
529 |
513 |
517 |
-0.96% |
107,400 |
| 2025/11/12 |
506 |
522 |
501 |
522 |
+3.78% |
102,800 |
| 2025/11/11 |
510 |
510 |
495 |
503 |
-0.98% |
65,300 |
| 2025/11/10 |
501 |
508 |
486 |
508 |
+2.83% |
96,900 |
| 2025/11/7 |
485 |
501 |
485 |
494 |
+0.82% |
77,400 |
| 2025/11/6 |
486 |
501 |
482 |
490 |
+0.82% |
103,800 |
| 2025/11/5 |
490 |
490 |
473 |
486 |
-0.41% |
156,700 |
| 2025/11/4 |
491 |
491 |
476 |
488 |
-0.61% |
155,800 |
| 2025/10/31 |
511 |
511 |
488 |
491 |
-2.00% |
232,100 |
| 2025/10/30 |
520 |
520 |
497 |
501 |
-3.09% |
699,300 |
| 2025/10/29 |
542 |
565 |
512 |
517 |
-5.83% |
267,100 |
| 2025/10/28 |
572 |
575 |
541 |
549 |
-5.02% |
252,200 |
| 2025/10/27 |
587 |
591 |
573 |
578 |
+0.17% |
83,000 |
| 2025/10/24 |
600 |
600 |
576 |
577 |
-4.63% |
127,400 |
| 2025/10/23 |
592 |
607 |
582 |
605 |
+3.24% |
126,100 |
| 2025/10/22 |
583 |
593 |
575 |
586 |
+1.56% |
109,700 |
| 2025/10/21 |
573 |
585 |
570 |
577 |
+0.87% |
253,300 |
| 2025/10/20 |
610 |
611 |
567 |
572 |
-3.70% |
334,900 |
| 2025/10/17 |
612 |
612 |
592 |
594 |
-1.33% |
91,900 |
| 2025/10/16 |
597 |
605 |
593 |
602 |
-0.33% |
106,700 |
| 2025/10/15 |
605 |
616 |
600 |
604 |
+0.67% |
166,700 |
| 2025/10/14 |
598 |
609 |
590 |
600 |
-1.80% |
139,900 |
| 2025/10/10 |
619 |
619 |
599 |
611 |
+0.33% |
120,300 |
| 2025/10/9 |
607 |
615 |
596 |
609 |
+1.00% |
133,900 |
| 2025/10/8 |
644 |
649 |
601 |
603 |
-5.49% |
290,000 |
| 2025/10/7 |
646 |
669 |
631 |
638 |
-2.74% |
344,000 |
| 2025/10/6 |
660 |
663 |
621 |
656 |
+5.81% |
183,800 |
| 2025/10/3 |
612 |
628 |
610 |
620 |
+0.49% |
64,500 |
| 2025/10/2 |
626 |
629 |
615 |
617 |
+0.00% |
72,500 |
| 2025/10/1 |
645 |
645 |
617 |
617 |
-5.08% |
120,000 |
| 2025/9/30 |
647 |
655 |
629 |
650 |
+0.78% |
97,500 |
| 2025/9/29 |
649 |
658 |
645 |
645 |
-1.23% |
58,900 |
| 2025/9/26 |
674 |
674 |
651 |
653 |
-1.21% |
98,400 |
| 2025/9/25 |
662 |
662 |
647 |
661 |
+1.38% |
68,000 |
| 2025/9/24 |
664 |
669 |
652 |
652 |
-2.25% |
81,000 |
| 2025/9/22 |
666 |
675 |
660 |
667 |
-0.45% |
55,600 |
| 2025/9/19 |
663 |
670 |
654 |
670 |
+2.60% |
85,000 |
| 2025/9/18 |
676 |
685 |
652 |
653 |
-3.97% |
158,600 |
| 2025/9/17 |
704 |
709 |
672 |
680 |
-4.23% |
239,500 |
| 2025/9/16 |
732 |
732 |
701 |
710 |
-3.14% |
137,000 |
| 2025/9/12 |
728 |
733 |
701 |
733 |
+0.96% |
146,800 |
| 2025/9/11 |
727 |
736 |
724 |
726 |
-0.95% |
78,000 |
| 2025/9/10 |
750 |
750 |
725 |
733 |
+0.27% |
79,200 |
| 2025/9/9 |
750 |
759 |
721 |
731 |
-1.22% |
124,500 |
| 2025/9/8 |
735 |
750 |
735 |
740 |
+1.23% |
134,100 |
| 2025/9/5 |
732 |
736 |
725 |
731 |
-0.14% |
85,000 |
| 2025/9/4 |
732 |
750 |
708 |
732 |
+0.00% |
222,900 |
| 2025/9/3 |
736 |
748 |
729 |
732 |
-0.95% |
144,700 |
| 2025/9/2 |
772 |
776 |
738 |
739 |
-4.40% |
157,600 |
| 2025/9/1 |
780 |
801 |
762 |
773 |
-1.40% |
99,300 |
| 2025/8/29 |
783 |
785 |
761 |
784 |
+1.55% |
98,300 |
| 2025/8/28 |
776 |
781 |
754 |
772 |
-0.26% |
88,900 |
| 2025/8/27 |
801 |
816 |
774 |
774 |
-3.73% |
95,400 |
| 2025/8/26 |
780 |
812 |
780 |
804 |
+2.03% |
159,500 |
| 2025/8/25 |
789 |
803 |
781 |
788 |
+2.34% |
156,500 |
| 2025/8/22 |
783 |
785 |
757 |
770 |
-2.28% |
251,100 |
| 2025/8/21 |
810 |
810 |
788 |
788 |
-3.90% |
204,000 |
| 2025/8/20 |
850 |
858 |
793 |
820 |
-3.87% |
422,400 |
| 2025/8/19 |
885 |
894 |
835 |
853 |
+1.55% |
291,900 |
| 2025/8/18 |
865 |
881 |
838 |
840 |
-4.55% |
267,800 |
| 2025/8/15 |
929 |
929 |
880 |
880 |
-6.28% |
361,500 |
| 2025/8/14 |
911 |
982 |
888 |
939 |
+7.07% |
1,014,900 |
| 2025/8/13 |
890 |
891 |
789 |
877 |
-0.90% |
778,700 |
| 2025/8/12 |
890 |
900 |
870 |
885 |
+5.73% |
574,500 |
| 2025/8/8 |
821 |
848 |
821 |
837 |
+1.21% |
216,600 |
| 2025/8/7 |
821 |
829 |
813 |
827 |
+1.10% |
138,500 |
| 2025/8/6 |
818 |
825 |
805 |
818 |
+1.87% |
217,700 |
| 2025/8/5 |
771 |
805 |
770 |
803 |
+4.56% |
292,600 |
| 2025/8/4 |
754 |
794 |
751 |
768 |
-1.29% |
303,900 |
| 2025/8/1 |
786 |
794 |
770 |
778 |
-0.13% |
148,800 |
| 2025/7/31 |
795 |
821 |
774 |
779 |
-2.01% |
247,700 |
| 2025/7/30 |
818 |
818 |
771 |
795 |
-3.64% |
462,000 |
| 2025/7/29 |
811 |
836 |
805 |
825 |
+1.10% |
338,700 |
| 2025/7/28 |
823 |
843 |
802 |
816 |
+2.77% |
639,100 |
| 2025/7/25 |
749 |
814 |
741 |
794 |
+6.29% |
984,100 |
| 2025/7/24 |
755 |
756 |
723 |
747 |
+5.21% |
538,900 |
| 2025/7/23 |
691 |
720 |
688 |
710 |
+3.65% |
475,200 |
| 2025/7/22 |
686 |
695 |
677 |
685 |
+1.78% |
216,900 |
| 2025/7/18 |
692 |
696 |
670 |
673 |
-1.32% |
159,100 |
| 2025/7/17 |
662 |
689 |
659 |
682 |
+3.18% |
312,000 |
| 2025/7/16 |
654 |
668 |
648 |
661 |
+1.07% |
159,500 |
| 2025/7/15 |
650 |
689 |
640 |
654 |
+3.32% |
320,200 |
| 2025/7/14 |
650 |
650 |
631 |
633 |
-1.25% |
116,900 |
| 2025/7/11 |
640 |
652 |
630 |
641 |
+0.16% |
146,000 |
| 2025/7/10 |
638 |
652 |
621 |
640 |
+1.11% |
194,700 |
| 2025/7/9 |
615 |
633 |
611 |
633 |
+2.43% |
129,600 |
| 2025/7/8 |
610 |
622 |
607 |
618 |
+3.00% |
172,800 |
| 2025/7/7 |
586 |
609 |
585 |
600 |
+1.52% |
120,000 |
| 2025/7/4 |
597 |
614 |
591 |
591 |
+0.34% |
133,400 |
| 2025/7/3 |
591 |
609 |
582 |
589 |
-0.17% |
140,400 |
| 2025/7/2 |
585 |
595 |
581 |
590 |
+0.85% |
72,800 |
| 2025/7/1 |
597 |
605 |
585 |
585 |
-2.01% |
81,900 |
| 2025/6/30 |
609 |
615 |
593 |
597 |
-1.65% |
97,200 |
| 2025/6/27 |
639 |
639 |
605 |
607 |
-5.60% |
264,400 |
| 2025/6/26 |
584 |
645 |
578 |
643 |
+10.48% |
468,100 |
| 2025/6/25 |
579 |
586 |
569 |
582 |
+1.57% |
97,600 |
|