| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
799 |
799 |
792 |
792 |
-1.49% |
7,100 |
| 2025/12/25 |
805 |
809 |
804 |
804 |
-0.25% |
500 |
| 2025/12/24 |
807 |
808 |
806 |
806 |
+0.62% |
1,700 |
| 2025/12/23 |
795 |
808 |
795 |
801 |
+0.88% |
7,800 |
| 2025/12/22 |
791 |
800 |
791 |
794 |
-0.38% |
3,300 |
| 2025/12/19 |
809 |
809 |
797 |
797 |
+0.25% |
2,300 |
| 2025/12/18 |
795 |
795 |
795 |
795 |
-0.50% |
1,600 |
| 2025/12/17 |
799 |
800 |
799 |
799 |
+0.38% |
1,400 |
| 2025/12/16 |
798 |
800 |
796 |
796 |
+0.00% |
1,800 |
| 2025/12/15 |
800 |
801 |
794 |
796 |
+0.00% |
4,300 |
| 2025/12/12 |
806 |
806 |
796 |
796 |
-0.75% |
3,300 |
| 2025/12/11 |
812 |
812 |
802 |
802 |
-1.23% |
2,300 |
| 2025/12/10 |
802 |
812 |
802 |
812 |
+0.87% |
1,600 |
| 2025/12/9 |
804 |
808 |
802 |
805 |
-0.12% |
1,300 |
| 2025/12/8 |
822 |
822 |
806 |
806 |
-1.95% |
31,300 |
| 2025/12/5 |
821 |
824 |
821 |
822 |
+0.12% |
600 |
| 2025/12/4 |
822 |
824 |
821 |
821 |
-0.12% |
500 |
| 2025/12/3 |
816 |
822 |
816 |
822 |
+0.12% |
2,200 |
| 2025/12/2 |
816 |
821 |
816 |
821 |
+0.61% |
1,500 |
| 2025/12/1 |
810 |
821 |
806 |
816 |
+0.87% |
5,100 |
| 2025/11/28 |
809 |
809 |
809 |
809 |
+0.75% |
900 |
| 2025/11/27 |
800 |
809 |
798 |
803 |
+0.38% |
2,900 |
| 2025/11/26 |
802 |
802 |
796 |
800 |
-0.50% |
2,000 |
| 2025/11/25 |
817 |
817 |
803 |
804 |
+0.63% |
2,000 |
| 2025/11/21 |
790 |
810 |
790 |
799 |
-0.12% |
6,900 |
| 2025/11/20 |
819 |
819 |
792 |
800 |
-1.84% |
2,100 |
| 2025/11/19 |
815 |
815 |
815 |
815 |
-0.12% |
500 |
| 2025/11/18 |
816 |
816 |
816 |
816 |
-0.49% |
100 |
| 2025/11/17 |
827 |
827 |
820 |
820 |
+0.24% |
800 |
| 2025/11/14 |
810 |
821 |
810 |
818 |
+0.25% |
1,400 |
| 2025/11/13 |
822 |
833 |
806 |
816 |
-2.51% |
4,000 |
| 2025/11/12 |
821 |
837 |
820 |
837 |
+0.97% |
6,600 |
| 2025/11/11 |
833 |
833 |
828 |
829 |
-1.07% |
1,900 |
| 2025/11/10 |
820 |
839 |
820 |
838 |
+2.20% |
7,400 |
| 2025/11/7 |
820 |
830 |
820 |
820 |
+0.00% |
600 |
| 2025/11/6 |
812 |
829 |
812 |
820 |
-0.36% |
1,100 |
| 2025/11/5 |
814 |
830 |
814 |
823 |
+1.11% |
1,000 |
| 2025/11/4 |
809 |
825 |
809 |
814 |
+0.00% |
2,500 |
| 2025/10/31 |
805 |
818 |
788 |
814 |
+1.12% |
5,900 |
| 2025/10/30 |
825 |
830 |
805 |
805 |
-2.07% |
4,900 |
| 2025/10/29 |
828 |
830 |
820 |
822 |
-1.91% |
1,400 |
| 2025/10/28 |
840 |
840 |
832 |
838 |
-0.24% |
500 |
| 2025/10/27 |
840 |
840 |
825 |
840 |
-0.47% |
1,100 |
| 2025/10/24 |
825 |
847 |
825 |
844 |
+0.48% |
1,000 |
| 2025/10/23 |
819 |
840 |
819 |
840 |
+2.56% |
2,000 |
| 2025/10/22 |
826 |
826 |
819 |
819 |
-0.73% |
200 |
| 2025/10/21 |
829 |
829 |
814 |
825 |
+1.23% |
9,500 |
| 2025/10/20 |
818 |
818 |
812 |
815 |
-0.24% |
800 |
| 2025/10/17 |
823 |
823 |
811 |
817 |
-0.61% |
4,400 |
| 2025/10/16 |
827 |
827 |
816 |
822 |
-0.48% |
5,500 |
| 2025/10/15 |
823 |
826 |
819 |
826 |
+0.36% |
4,500 |
| 2025/10/14 |
843 |
843 |
815 |
823 |
-2.02% |
13,200 |
| 2025/10/10 |
836 |
840 |
835 |
840 |
-0.12% |
4,300 |
| 2025/10/9 |
854 |
879 |
841 |
841 |
-1.52% |
11,900 |
| 2025/10/8 |
852 |
854 |
852 |
854 |
-1.27% |
800 |
| 2025/10/7 |
858 |
870 |
846 |
865 |
+0.82% |
2,400 |
| 2025/10/6 |
844 |
860 |
844 |
858 |
+2.02% |
1,200 |
| 2025/10/3 |
840 |
842 |
834 |
841 |
+0.12% |
3,500 |
| 2025/10/2 |
833 |
840 |
833 |
840 |
+0.96% |
400 |
| 2025/10/1 |
866 |
866 |
822 |
832 |
-3.93% |
6,200 |
| 2025/9/30 |
900 |
909 |
866 |
866 |
-5.56% |
4,400 |
| 2025/9/29 |
836 |
919 |
826 |
917 |
+9.69% |
6,800 |
| 2025/9/26 |
840 |
845 |
836 |
836 |
+0.12% |
1,500 |
| 2025/9/25 |
840 |
840 |
835 |
835 |
-1.18% |
200 |
| 2025/9/24 |
840 |
845 |
839 |
845 |
+1.44% |
2,200 |
| 2025/9/22 |
840 |
842 |
833 |
833 |
+0.48% |
1,600 |
| 2025/9/19 |
830 |
830 |
829 |
829 |
-0.12% |
1,700 |
| 2025/9/17 |
839 |
839 |
830 |
830 |
-1.19% |
4,500 |
| 2025/9/16 |
840 |
841 |
839 |
840 |
+0.00% |
3,900 |
| 2025/9/12 |
840 |
845 |
837 |
840 |
+0.00% |
1,700 |
| 2025/9/11 |
840 |
850 |
838 |
840 |
+0.00% |
7,300 |
| 2025/9/10 |
840 |
840 |
840 |
840 |
+0.00% |
300 |
| 2025/9/9 |
842 |
844 |
840 |
840 |
-0.24% |
2,200 |
| 2025/9/8 |
842 |
842 |
842 |
842 |
+0.96% |
100 |
| 2025/9/5 |
830 |
845 |
830 |
834 |
-0.48% |
9,600 |
| 2025/9/4 |
840 |
840 |
836 |
838 |
-0.24% |
6,700 |
| 2025/9/3 |
840 |
841 |
835 |
840 |
+0.00% |
2,900 |
| 2025/9/2 |
840 |
840 |
840 |
840 |
+0.00% |
300 |
| 2025/9/1 |
840 |
840 |
839 |
840 |
+0.00% |
3,100 |
| 2025/8/29 |
840 |
840 |
833 |
840 |
+0.00% |
1,100 |
| 2025/8/28 |
830 |
840 |
830 |
840 |
-0.59% |
2,500 |
| 2025/8/27 |
848 |
848 |
839 |
845 |
-0.35% |
6,200 |
| 2025/8/26 |
838 |
848 |
836 |
848 |
+1.19% |
3,700 |
| 2025/8/25 |
837 |
838 |
835 |
838 |
+0.96% |
1,300 |
| 2025/8/21 |
825 |
838 |
825 |
830 |
+0.61% |
900 |
| 2025/8/20 |
828 |
829 |
825 |
825 |
+0.00% |
900 |
| 2025/8/19 |
818 |
825 |
818 |
825 |
+0.24% |
1,500 |
| 2025/8/18 |
819 |
829 |
819 |
823 |
+0.61% |
2,300 |
| 2025/8/15 |
819 |
819 |
810 |
818 |
-0.12% |
1,100 |
| 2025/8/14 |
808 |
819 |
808 |
819 |
+1.36% |
500 |
| 2025/8/13 |
821 |
821 |
808 |
808 |
-1.58% |
4,700 |
| 2025/8/12 |
815 |
826 |
815 |
821 |
+0.74% |
2,700 |
| 2025/8/8 |
815 |
837 |
810 |
815 |
-1.81% |
3,400 |
| 2025/8/7 |
805 |
840 |
805 |
830 |
+2.72% |
4,700 |
| 2025/8/6 |
802 |
808 |
798 |
808 |
+0.37% |
2,200 |
| 2025/8/5 |
804 |
805 |
802 |
805 |
+0.00% |
900 |
| 2025/8/4 |
808 |
820 |
805 |
805 |
-0.37% |
1,700 |
| 2025/8/1 |
808 |
808 |
808 |
808 |
+0.62% |
100 |
| 2025/7/31 |
799 |
803 |
796 |
803 |
+0.50% |
600 |
| 2025/7/30 |
809 |
809 |
766 |
799 |
-1.11% |
7,400 |
| 2025/7/29 |
800 |
808 |
800 |
808 |
+0.50% |
800 |
| 2025/7/28 |
797 |
804 |
797 |
804 |
+0.75% |
1,100 |
| 2025/7/25 |
798 |
799 |
792 |
798 |
+0.13% |
1,200 |
| 2025/7/24 |
798 |
798 |
797 |
797 |
-0.99% |
4,100 |
| 2025/7/23 |
794 |
805 |
794 |
805 |
+1.00% |
200 |
| 2025/7/22 |
802 |
802 |
797 |
797 |
-0.13% |
600 |
| 2025/7/18 |
792 |
798 |
792 |
798 |
+0.76% |
600 |
| 2025/7/17 |
793 |
799 |
792 |
792 |
-0.13% |
1,800 |
| 2025/7/16 |
797 |
806 |
793 |
793 |
-1.00% |
1,100 |
| 2025/7/15 |
792 |
801 |
792 |
801 |
+1.14% |
700 |
| 2025/7/14 |
801 |
801 |
792 |
792 |
-0.75% |
1,100 |
| 2025/7/11 |
807 |
826 |
794 |
798 |
+0.76% |
9,400 |
| 2025/7/10 |
808 |
808 |
792 |
792 |
-1.98% |
1,100 |
| 2025/7/9 |
796 |
808 |
796 |
808 |
+1.51% |
500 |
| 2025/7/8 |
805 |
805 |
796 |
796 |
+0.00% |
300 |
| 2025/7/7 |
793 |
804 |
793 |
796 |
-1.49% |
1,800 |
| 2025/7/4 |
809 |
815 |
808 |
808 |
-0.25% |
800 |
| 2025/7/3 |
813 |
814 |
810 |
810 |
-0.37% |
1,600 |
| 2025/7/2 |
815 |
827 |
813 |
813 |
-1.81% |
700 |
| 2025/6/30 |
819 |
828 |
819 |
828 |
+0.85% |
300 |
| 2025/6/27 |
830 |
830 |
819 |
821 |
+0.12% |
1,000 |
| 2025/6/26 |
813 |
826 |
813 |
820 |
-0.12% |
400 |
| 2025/6/25 |
825 |
825 |
821 |
821 |
+1.36% |
400 |
|