| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
905 |
912 |
904 |
908 |
-0.44% |
3,100 |
| 2025/12/22 |
912 |
926 |
912 |
912 |
-0.11% |
2,900 |
| 2025/12/19 |
918 |
929 |
909 |
913 |
+0.33% |
4,000 |
| 2025/12/18 |
880 |
910 |
878 |
910 |
+3.64% |
9,500 |
| 2025/12/17 |
874 |
878 |
873 |
878 |
+0.34% |
1,600 |
| 2025/12/16 |
879 |
879 |
872 |
875 |
-0.46% |
1,500 |
| 2025/12/15 |
873 |
880 |
872 |
879 |
+0.69% |
3,700 |
| 2025/12/12 |
875 |
875 |
869 |
873 |
-0.34% |
2,400 |
| 2025/12/11 |
876 |
876 |
870 |
876 |
+0.11% |
2,500 |
| 2025/12/10 |
880 |
880 |
869 |
875 |
+0.46% |
4,000 |
| 2025/12/9 |
879 |
881 |
870 |
871 |
-0.23% |
6,000 |
| 2025/12/8 |
874 |
879 |
872 |
873 |
+0.23% |
5,700 |
| 2025/12/5 |
884 |
884 |
871 |
871 |
-1.47% |
3,500 |
| 2025/12/4 |
885 |
885 |
884 |
884 |
-1.23% |
500 |
| 2025/12/3 |
893 |
895 |
885 |
895 |
+0.00% |
2,300 |
| 2025/12/2 |
895 |
895 |
888 |
895 |
+0.00% |
1,700 |
| 2025/12/1 |
896 |
896 |
887 |
895 |
+0.00% |
2,100 |
| 2025/11/28 |
892 |
895 |
883 |
895 |
+0.34% |
4,200 |
| 2025/11/27 |
877 |
897 |
877 |
892 |
+1.71% |
6,600 |
| 2025/11/26 |
867 |
887 |
867 |
877 |
+1.15% |
3,600 |
| 2025/11/25 |
890 |
890 |
867 |
867 |
-0.12% |
8,500 |
| 2025/11/21 |
875 |
879 |
867 |
868 |
-1.36% |
5,900 |
| 2025/11/20 |
879 |
888 |
874 |
880 |
+1.85% |
4,400 |
| 2025/11/19 |
888 |
895 |
862 |
864 |
-1.82% |
10,700 |
| 2025/11/18 |
916 |
924 |
873 |
880 |
-4.24% |
11,300 |
| 2025/11/17 |
975 |
975 |
911 |
919 |
-5.65% |
13,100 |
| 2025/11/14 |
927 |
1,000 |
926 |
974 |
+1.78% |
19,700 |
| 2025/11/13 |
939 |
959 |
938 |
957 |
+1.92% |
4,800 |
| 2025/11/12 |
926 |
946 |
906 |
939 |
+1.73% |
9,100 |
| 2025/11/11 |
916 |
927 |
915 |
923 |
+1.99% |
4,100 |
| 2025/11/10 |
912 |
922 |
890 |
905 |
-0.77% |
7,400 |
| 2025/11/7 |
912 |
917 |
912 |
912 |
-0.11% |
4,100 |
| 2025/11/6 |
928 |
935 |
912 |
913 |
-1.40% |
6,400 |
| 2025/11/5 |
935 |
935 |
921 |
926 |
+0.22% |
6,600 |
| 2025/11/4 |
948 |
958 |
923 |
924 |
-2.84% |
9,800 |
| 2025/10/31 |
980 |
980 |
950 |
951 |
-2.96% |
4,900 |
| 2025/10/30 |
977 |
999 |
967 |
980 |
-1.21% |
3,700 |
| 2025/10/28 |
980 |
995 |
980 |
992 |
-0.30% |
2,400 |
| 2025/10/27 |
973 |
996 |
973 |
995 |
+0.71% |
3,200 |
| 2025/10/24 |
974 |
991 |
974 |
988 |
-0.10% |
2,400 |
| 2025/10/23 |
962 |
989 |
962 |
989 |
+1.75% |
2,900 |
| 2025/10/22 |
958 |
980 |
958 |
972 |
-0.10% |
3,700 |
| 2025/10/21 |
982 |
982 |
954 |
973 |
+0.62% |
2,100 |
| 2025/10/20 |
956 |
969 |
956 |
967 |
+1.79% |
3,800 |
| 2025/10/17 |
969 |
969 |
950 |
950 |
-1.96% |
1,300 |
| 2025/10/16 |
975 |
975 |
965 |
969 |
-0.31% |
2,100 |
| 2025/10/15 |
945 |
975 |
941 |
972 |
+3.18% |
3,300 |
| 2025/10/14 |
940 |
955 |
940 |
942 |
-1.36% |
7,400 |
| 2025/10/10 |
997 |
997 |
953 |
955 |
-4.50% |
9,300 |
| 2025/10/9 |
1,001 |
1,010 |
995 |
1,000 |
-1.09% |
3,500 |
| 2025/10/8 |
996 |
1,017 |
995 |
1,011 |
+1.51% |
5,000 |
| 2025/10/7 |
1,005 |
1,015 |
996 |
996 |
-1.19% |
3,700 |
| 2025/10/6 |
982 |
1,036 |
982 |
1,008 |
+3.70% |
19,200 |
| 2025/10/3 |
947 |
988 |
947 |
972 |
+2.64% |
9,900 |
| 2025/10/2 |
954 |
969 |
941 |
947 |
+0.85% |
5,900 |
| 2025/10/1 |
1,005 |
1,005 |
939 |
939 |
-6.38% |
32,500 |
| 2025/9/30 |
1,043 |
1,058 |
1,003 |
1,003 |
-4.48% |
24,100 |
| 2025/9/29 |
1,091 |
1,096 |
1,036 |
1,050 |
-17.39% |
78,100 |
| 2025/9/26 |
1,290 |
1,290 |
1,245 |
1,271 |
-0.55% |
30,200 |
| 2025/9/25 |
1,283 |
1,306 |
1,275 |
1,278 |
-0.62% |
15,000 |
| 2025/9/24 |
1,247 |
1,295 |
1,247 |
1,286 |
+3.13% |
13,600 |
| 2025/9/22 |
1,251 |
1,265 |
1,242 |
1,247 |
+0.16% |
10,500 |
| 2025/9/19 |
1,237 |
1,245 |
1,208 |
1,245 |
+3.15% |
6,000 |
| 2025/9/18 |
1,206 |
1,218 |
1,188 |
1,207 |
-0.90% |
13,900 |
| 2025/9/17 |
1,222 |
1,260 |
1,218 |
1,218 |
-1.06% |
11,600 |
| 2025/9/16 |
1,253 |
1,274 |
1,230 |
1,231 |
-1.68% |
15,000 |
| 2025/9/12 |
1,308 |
1,308 |
1,252 |
1,252 |
-2.72% |
7,500 |
| 2025/9/11 |
1,288 |
1,310 |
1,287 |
1,287 |
-0.08% |
5,900 |
| 2025/9/10 |
1,312 |
1,312 |
1,288 |
1,288 |
-0.31% |
4,300 |
| 2025/9/9 |
1,322 |
1,322 |
1,284 |
1,292 |
-1.67% |
12,800 |
| 2025/9/8 |
1,317 |
1,360 |
1,312 |
1,314 |
+1.94% |
9,100 |
| 2025/9/5 |
1,292 |
1,320 |
1,288 |
1,289 |
+0.08% |
10,600 |
| 2025/9/4 |
1,307 |
1,330 |
1,286 |
1,288 |
+0.23% |
11,200 |
| 2025/9/3 |
1,337 |
1,337 |
1,258 |
1,285 |
-3.17% |
18,700 |
| 2025/9/2 |
1,334 |
1,390 |
1,323 |
1,327 |
-0.52% |
17,400 |
| 2025/9/1 |
1,286 |
1,459 |
1,286 |
1,334 |
+3.73% |
33,100 |
| 2025/8/29 |
1,327 |
1,327 |
1,282 |
1,286 |
-3.09% |
10,600 |
| 2025/8/28 |
1,235 |
1,327 |
1,234 |
1,327 |
+8.06% |
21,600 |
| 2025/8/27 |
1,258 |
1,258 |
1,212 |
1,228 |
-1.92% |
15,200 |
| 2025/8/26 |
1,318 |
1,318 |
1,240 |
1,252 |
-3.77% |
14,200 |
| 2025/8/25 |
1,290 |
1,320 |
1,275 |
1,301 |
+3.25% |
13,400 |
| 2025/8/22 |
1,255 |
1,296 |
1,240 |
1,260 |
+1.69% |
19,200 |
| 2025/8/21 |
1,241 |
1,250 |
1,224 |
1,239 |
+1.06% |
9,500 |
| 2025/8/20 |
1,251 |
1,251 |
1,211 |
1,226 |
-0.73% |
6,800 |
| 2025/8/19 |
1,259 |
1,259 |
1,227 |
1,235 |
-1.36% |
10,000 |
| 2025/8/18 |
1,216 |
1,260 |
1,216 |
1,252 |
+3.47% |
27,600 |
| 2025/8/15 |
1,217 |
1,217 |
1,180 |
1,210 |
+2.54% |
17,300 |
| 2025/8/14 |
1,171 |
1,236 |
1,161 |
1,180 |
+0.77% |
32,400 |
| 2025/8/13 |
1,186 |
1,186 |
1,158 |
1,171 |
+1.30% |
6,100 |
| 2025/8/12 |
1,160 |
1,170 |
1,151 |
1,156 |
-0.34% |
12,700 |
| 2025/8/8 |
1,172 |
1,182 |
1,150 |
1,160 |
-0.94% |
8,700 |
| 2025/8/7 |
1,165 |
1,195 |
1,155 |
1,171 |
+1.65% |
16,100 |
| 2025/8/6 |
1,156 |
1,172 |
1,152 |
1,152 |
-0.86% |
8,000 |
| 2025/8/5 |
1,184 |
1,189 |
1,161 |
1,162 |
+0.35% |
13,800 |
| 2025/8/4 |
1,155 |
1,173 |
1,148 |
1,158 |
+0.00% |
18,400 |
| 2025/8/1 |
1,185 |
1,185 |
1,157 |
1,158 |
+0.09% |
13,800 |
| 2025/7/31 |
1,146 |
1,178 |
1,124 |
1,157 |
+3.67% |
17,500 |
| 2025/7/30 |
1,163 |
1,163 |
1,116 |
1,116 |
-2.79% |
17,900 |
| 2025/7/29 |
1,207 |
1,207 |
1,148 |
1,148 |
-4.97% |
26,900 |
| 2025/7/28 |
1,125 |
1,220 |
1,115 |
1,208 |
+8.34% |
84,900 |
| 2025/7/25 |
1,077 |
1,174 |
1,050 |
1,115 |
+3.15% |
141,800 |
| 2025/7/24 |
1,090 |
1,300 |
1,081 |
1,081 |
+7.14% |
845,600 |
| 2025/7/23 |
866 |
1,009 |
825 |
1,009 |
+17.46% |
30,800 |
| 2025/7/22 |
873 |
874 |
841 |
859 |
-1.15% |
16,200 |
| 2025/7/18 |
868 |
876 |
830 |
869 |
-0.11% |
45,700 |
| 2025/7/17 |
833 |
873 |
830 |
870 |
+3.94% |
36,900 |
| 2025/7/16 |
816 |
840 |
804 |
837 |
+2.07% |
30,200 |
| 2025/7/15 |
795 |
880 |
775 |
820 |
+4.33% |
94,600 |
| 2025/7/14 |
794 |
799 |
783 |
786 |
+0.90% |
2,500 |
| 2025/7/11 |
781 |
783 |
777 |
779 |
+0.52% |
2,200 |
| 2025/7/10 |
777 |
784 |
771 |
775 |
+1.04% |
6,100 |
| 2025/7/9 |
786 |
819 |
762 |
767 |
-2.42% |
32,800 |
| 2025/7/8 |
755 |
795 |
755 |
786 |
+4.52% |
9,700 |
| 2025/7/7 |
761 |
763 |
752 |
752 |
-2.08% |
7,100 |
| 2025/7/4 |
774 |
784 |
755 |
768 |
-1.03% |
15,900 |
| 2025/7/3 |
781 |
781 |
775 |
776 |
-0.64% |
3,000 |
| 2025/7/2 |
800 |
800 |
780 |
781 |
-1.64% |
8,600 |
| 2025/7/1 |
785 |
807 |
784 |
794 |
+0.13% |
9,800 |
| 2025/6/30 |
777 |
820 |
777 |
793 |
+1.80% |
32,400 |
| 2025/6/27 |
800 |
800 |
776 |
779 |
-1.39% |
17,200 |
| 2025/6/26 |
826 |
845 |
789 |
790 |
-3.89% |
25,700 |
| 2025/6/25 |
829 |
853 |
811 |
822 |
-0.84% |
93,600 |
| 2025/6/24 |
872 |
900 |
823 |
829 |
-12.46% |
297,900 |
|