| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
536 |
547 |
525 |
546 |
+1.87% |
20,600 |
| 2025/12/24 |
554 |
557 |
536 |
536 |
-3.25% |
16,600 |
| 2025/12/23 |
533 |
554 |
533 |
554 |
+2.40% |
31,700 |
| 2025/12/22 |
541 |
545 |
531 |
541 |
+0.00% |
10,200 |
| 2025/12/19 |
527 |
541 |
527 |
541 |
+1.50% |
18,000 |
| 2025/12/18 |
513 |
533 |
508 |
533 |
+3.90% |
16,900 |
| 2025/12/17 |
530 |
531 |
510 |
513 |
-2.84% |
28,300 |
| 2025/12/16 |
550 |
552 |
528 |
528 |
-3.83% |
33,300 |
| 2025/12/15 |
566 |
614 |
541 |
549 |
+1.86% |
141,000 |
| 2025/12/12 |
535 |
547 |
527 |
539 |
+1.89% |
19,700 |
| 2025/12/11 |
550 |
550 |
529 |
529 |
-2.40% |
12,300 |
| 2025/12/10 |
537 |
544 |
529 |
542 |
+0.00% |
5,400 |
| 2025/12/9 |
546 |
548 |
536 |
542 |
-0.73% |
16,600 |
| 2025/12/8 |
522 |
555 |
522 |
546 |
+5.00% |
26,200 |
| 2025/12/5 |
551 |
551 |
520 |
520 |
-5.63% |
64,700 |
| 2025/12/4 |
547 |
556 |
547 |
551 |
-0.18% |
10,500 |
| 2025/12/3 |
555 |
556 |
547 |
552 |
-0.54% |
27,000 |
| 2025/12/2 |
575 |
575 |
555 |
555 |
-3.98% |
20,700 |
| 2025/12/1 |
597 |
599 |
575 |
578 |
-2.53% |
25,200 |
| 2025/11/28 |
594 |
600 |
584 |
593 |
+0.00% |
34,300 |
| 2025/11/27 |
589 |
596 |
585 |
593 |
+2.42% |
14,900 |
| 2025/11/26 |
576 |
587 |
575 |
579 |
+1.58% |
18,800 |
| 2025/11/25 |
571 |
581 |
562 |
570 |
+0.00% |
55,000 |
| 2025/11/21 |
570 |
585 |
561 |
570 |
-1.72% |
41,000 |
| 2025/11/20 |
574 |
584 |
568 |
580 |
+1.75% |
15,600 |
| 2025/11/19 |
580 |
584 |
568 |
570 |
-1.89% |
21,500 |
| 2025/11/18 |
585 |
597 |
581 |
581 |
-1.02% |
31,200 |
| 2025/11/17 |
608 |
608 |
585 |
587 |
-3.45% |
38,400 |
| 2025/11/14 |
612 |
621 |
600 |
608 |
-0.65% |
39,300 |
| 2025/11/13 |
619 |
629 |
612 |
612 |
-1.13% |
31,500 |
| 2025/11/12 |
609 |
627 |
608 |
619 |
+3.34% |
28,900 |
| 2025/11/11 |
607 |
614 |
594 |
599 |
-2.92% |
49,700 |
| 2025/11/10 |
600 |
619 |
600 |
617 |
+2.83% |
23,800 |
| 2025/11/7 |
592 |
609 |
591 |
600 |
-0.33% |
21,500 |
| 2025/11/6 |
609 |
627 |
602 |
602 |
+0.50% |
34,700 |
| 2025/11/5 |
589 |
605 |
573 |
599 |
+0.84% |
70,400 |
| 2025/11/4 |
607 |
609 |
565 |
594 |
-1.66% |
69,900 |
| 2025/10/31 |
605 |
624 |
602 |
604 |
+0.00% |
23,900 |
| 2025/10/30 |
597 |
611 |
592 |
604 |
-0.17% |
53,800 |
| 2025/10/29 |
640 |
641 |
594 |
605 |
-5.47% |
152,000 |
| 2025/10/28 |
647 |
690 |
628 |
640 |
-1.08% |
350,800 |
| 2025/10/27 |
650 |
665 |
641 |
647 |
+1.89% |
62,200 |
| 2025/10/24 |
649 |
660 |
630 |
635 |
-0.78% |
57,200 |
| 2025/10/23 |
667 |
671 |
639 |
640 |
-2.59% |
39,700 |
| 2025/10/22 |
656 |
678 |
643 |
657 |
+0.00% |
87,000 |
| 2025/10/21 |
678 |
684 |
649 |
657 |
-2.09% |
80,800 |
| 2025/10/20 |
665 |
691 |
625 |
671 |
+0.15% |
173,500 |
| 2025/10/17 |
735 |
735 |
654 |
670 |
-7.59% |
183,600 |
| 2025/10/16 |
741 |
756 |
701 |
725 |
-3.33% |
239,800 |
| 2025/10/15 |
765 |
799 |
666 |
750 |
-3.85% |
799,700 |
| 2025/10/14 |
816 |
847 |
760 |
780 |
-6.14% |
508,600 |
| 2025/10/10 |
793 |
852 |
734 |
831 |
+5.19% |
1,783,900 |
| 2025/10/9 |
1,040 |
1,320 |
782 |
790 |
-26.99% |
6,106,900 |
| 2025/10/8 |
1,082 |
1,082 |
909 |
1,082 |
+16.09% |
2,169,100 |
| 2025/10/7 |
797 |
932 |
760 |
932 |
+19.18% |
2,229,400 |
| 2025/10/6 |
782 |
782 |
782 |
782 |
+14.66% |
36,400 |
| 2025/10/3 |
826 |
856 |
644 |
682 |
+7.23% |
2,089,800 |
| 2025/10/2 |
636 |
636 |
636 |
636 |
+18.66% |
11,200 |
| 2025/10/1 |
536 |
536 |
536 |
536 |
+17.54% |
2,900 |
| 2025/9/30 |
466 |
470 |
451 |
456 |
-2.98% |
8,500 |
| 2025/9/29 |
486 |
486 |
470 |
470 |
-3.29% |
7,300 |
| 2025/9/26 |
500 |
500 |
485 |
486 |
-2.02% |
4,500 |
| 2025/9/25 |
501 |
502 |
492 |
496 |
+0.20% |
2,600 |
| 2025/9/24 |
512 |
512 |
495 |
495 |
-3.32% |
7,100 |
| 2025/9/22 |
516 |
519 |
512 |
512 |
-0.58% |
4,200 |
| 2025/9/19 |
508 |
525 |
504 |
515 |
+1.98% |
8,800 |
| 2025/9/18 |
514 |
523 |
505 |
505 |
-1.94% |
15,900 |
| 2025/9/17 |
523 |
535 |
515 |
515 |
-1.72% |
11,300 |
| 2025/9/16 |
504 |
524 |
504 |
524 |
+3.97% |
22,500 |
| 2025/9/12 |
504 |
517 |
503 |
504 |
-1.95% |
17,300 |
| 2025/9/11 |
500 |
522 |
491 |
514 |
+2.59% |
22,800 |
| 2025/9/10 |
515 |
518 |
501 |
501 |
-1.76% |
13,100 |
| 2025/9/9 |
528 |
528 |
510 |
510 |
-2.30% |
7,500 |
| 2025/9/8 |
525 |
537 |
522 |
522 |
-0.38% |
9,400 |
| 2025/9/5 |
521 |
527 |
513 |
524 |
+0.00% |
5,500 |
| 2025/9/4 |
515 |
524 |
512 |
524 |
+1.75% |
7,000 |
| 2025/9/3 |
536 |
536 |
515 |
515 |
-3.56% |
20,900 |
| 2025/9/2 |
559 |
559 |
520 |
534 |
-4.47% |
37,900 |
| 2025/9/1 |
559 |
559 |
545 |
559 |
+0.90% |
4,900 |
| 2025/8/29 |
549 |
558 |
545 |
554 |
+0.36% |
7,700 |
| 2025/8/28 |
553 |
568 |
535 |
552 |
-0.36% |
29,400 |
| 2025/8/27 |
563 |
571 |
551 |
554 |
-1.77% |
10,600 |
| 2025/8/26 |
579 |
579 |
558 |
564 |
-2.08% |
33,100 |
| 2025/8/25 |
595 |
595 |
561 |
576 |
+0.17% |
50,100 |
| 2025/8/22 |
540 |
588 |
525 |
575 |
+7.48% |
89,000 |
| 2025/8/21 |
520 |
543 |
517 |
535 |
+0.94% |
11,400 |
| 2025/8/20 |
537 |
544 |
530 |
530 |
-2.03% |
18,500 |
| 2025/8/19 |
547 |
557 |
528 |
541 |
-0.92% |
19,900 |
| 2025/8/18 |
548 |
567 |
546 |
546 |
+1.11% |
28,000 |
| 2025/8/15 |
522 |
540 |
522 |
540 |
+4.65% |
38,900 |
| 2025/8/14 |
517 |
526 |
514 |
516 |
-1.34% |
12,600 |
| 2025/8/13 |
515 |
527 |
508 |
523 |
+0.58% |
24,700 |
| 2025/8/12 |
515 |
528 |
515 |
520 |
-0.76% |
11,200 |
| 2025/8/8 |
515 |
530 |
515 |
524 |
-0.19% |
15,700 |
| 2025/8/7 |
516 |
531 |
512 |
525 |
+0.96% |
10,700 |
| 2025/8/6 |
529 |
529 |
512 |
520 |
-0.19% |
15,100 |
| 2025/8/5 |
513 |
531 |
513 |
521 |
+0.19% |
10,500 |
| 2025/8/4 |
520 |
535 |
502 |
520 |
-1.89% |
24,800 |
| 2025/8/1 |
521 |
535 |
505 |
530 |
+0.19% |
27,100 |
| 2025/7/31 |
531 |
531 |
520 |
529 |
+1.15% |
7,500 |
| 2025/7/30 |
529 |
529 |
518 |
523 |
-2.97% |
15,800 |
| 2025/7/29 |
535 |
543 |
525 |
539 |
+1.13% |
30,900 |
| 2025/7/28 |
525 |
541 |
523 |
533 |
+2.11% |
24,600 |
| 2025/7/25 |
530 |
548 |
519 |
522 |
-1.69% |
53,100 |
| 2025/7/24 |
511 |
537 |
511 |
531 |
+4.94% |
84,900 |
| 2025/7/23 |
503 |
522 |
500 |
506 |
+0.20% |
32,000 |
| 2025/7/22 |
498 |
505 |
488 |
505 |
+0.60% |
30,600 |
| 2025/7/18 |
501 |
512 |
501 |
502 |
-0.79% |
13,200 |
| 2025/7/17 |
502 |
512 |
499 |
506 |
+0.80% |
22,100 |
| 2025/7/16 |
491 |
509 |
487 |
502 |
+1.41% |
34,500 |
| 2025/7/15 |
495 |
518 |
487 |
495 |
-1.79% |
48,600 |
| 2025/7/14 |
500 |
510 |
486 |
504 |
+0.40% |
61,000 |
| 2025/7/11 |
515 |
528 |
501 |
502 |
-1.57% |
95,600 |
| 2025/7/10 |
516 |
516 |
505 |
510 |
-1.16% |
54,900 |
| 2025/7/9 |
493 |
516 |
486 |
516 |
+5.74% |
101,500 |
| 2025/7/8 |
482 |
508 |
481 |
488 |
+0.41% |
120,600 |
| 2025/7/7 |
473 |
498 |
472 |
486 |
+2.10% |
65,100 |
| 2025/7/4 |
480 |
494 |
461 |
476 |
-1.45% |
134,400 |
| 2025/7/3 |
489 |
489 |
477 |
483 |
+0.00% |
67,800 |
| 2025/7/2 |
489 |
498 |
475 |
483 |
-4.36% |
195,400 |
| 2025/7/1 |
533 |
533 |
497 |
505 |
-2.51% |
267,200 |
| 2025/6/30 |
559 |
571 |
518 |
518 |
-11.15% |
727,600 |
| 2025/6/27 |
623 |
629 |
583 |
583 |
-14.64% |
547,900 |
|