| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
841 |
845 |
811 |
843 |
+0.24% |
28,100 |
| 2025/12/23 |
840 |
842 |
810 |
841 |
+0.24% |
4,300 |
| 2025/12/22 |
834 |
849 |
825 |
839 |
+1.08% |
33,800 |
| 2025/12/19 |
820 |
831 |
820 |
830 |
+1.22% |
13,800 |
| 2025/12/18 |
801 |
828 |
800 |
820 |
+4.33% |
26,500 |
| 2025/12/17 |
816 |
816 |
786 |
786 |
-5.42% |
7,300 |
| 2025/12/16 |
821 |
835 |
821 |
831 |
+0.73% |
28,300 |
| 2025/12/15 |
800 |
838 |
797 |
825 |
+2.74% |
66,500 |
| 2025/12/12 |
765 |
809 |
765 |
803 |
+2.95% |
10,700 |
| 2025/12/11 |
749 |
818 |
749 |
780 |
+3.04% |
46,400 |
| 2025/12/10 |
738 |
768 |
737 |
757 |
+3.70% |
12,400 |
| 2025/12/9 |
720 |
742 |
720 |
730 |
+3.69% |
4,500 |
| 2025/12/8 |
690 |
724 |
690 |
704 |
+2.92% |
9,000 |
| 2025/12/5 |
680 |
751 |
680 |
684 |
+2.09% |
10,200 |
| 2025/12/4 |
665 |
678 |
656 |
670 |
-1.76% |
13,700 |
| 2025/12/2 |
680 |
682 |
662 |
682 |
+2.25% |
600 |
| 2025/12/1 |
668 |
668 |
657 |
667 |
-1.91% |
1,000 |
| 2025/11/28 |
683 |
683 |
680 |
680 |
-0.44% |
700 |
| 2025/11/27 |
683 |
683 |
683 |
683 |
-0.15% |
500 |
| 2025/11/26 |
684 |
684 |
684 |
684 |
-1.44% |
400 |
| 2025/11/25 |
695 |
695 |
694 |
694 |
-0.86% |
300 |
| 2025/11/18 |
706 |
706 |
700 |
700 |
-0.85% |
2,100 |
| 2025/11/14 |
712 |
712 |
706 |
706 |
-0.84% |
200 |
| 2025/11/13 |
708 |
712 |
708 |
712 |
+0.42% |
500 |
| 2025/11/12 |
709 |
709 |
709 |
709 |
-0.14% |
100 |
| 2025/11/10 |
705 |
710 |
705 |
710 |
-0.70% |
300 |
| 2025/11/7 |
715 |
715 |
715 |
715 |
-2.05% |
100 |
| 2025/11/6 |
718 |
730 |
718 |
730 |
+0.55% |
2,100 |
| 2025/11/5 |
736 |
748 |
724 |
726 |
-3.20% |
3,200 |
| 2025/11/4 |
770 |
770 |
737 |
750 |
-3.85% |
1,400 |
| 2025/10/31 |
735 |
785 |
735 |
780 |
+6.27% |
29,700 |
| 2025/10/30 |
726 |
734 |
726 |
734 |
+0.00% |
1,300 |
| 2025/10/27 |
740 |
755 |
734 |
734 |
-0.81% |
1,400 |
| 2025/10/24 |
733 |
740 |
733 |
740 |
+0.68% |
1,100 |
| 2025/10/23 |
745 |
745 |
735 |
735 |
-2.00% |
800 |
| 2025/10/22 |
732 |
750 |
732 |
750 |
+2.32% |
1,100 |
| 2025/10/21 |
762 |
764 |
731 |
733 |
-3.30% |
4,500 |
| 2025/10/20 |
720 |
758 |
720 |
758 |
+5.42% |
2,100 |
| 2025/10/17 |
719 |
719 |
719 |
719 |
-1.64% |
1,000 |
| 2025/10/16 |
720 |
731 |
720 |
731 |
-2.53% |
500 |
| 2025/10/15 |
746 |
760 |
735 |
750 |
+2.04% |
4,600 |
| 2025/10/14 |
703 |
735 |
703 |
735 |
+1.38% |
2,600 |
| 2025/10/10 |
723 |
725 |
710 |
725 |
-1.76% |
1,200 |
| 2025/10/9 |
710 |
747 |
710 |
738 |
+3.65% |
2,400 |
| 2025/10/8 |
712 |
713 |
712 |
712 |
+0.00% |
400 |
| 2025/10/7 |
712 |
712 |
712 |
712 |
-1.52% |
100 |
| 2025/10/6 |
721 |
740 |
721 |
723 |
-1.77% |
300 |
| 2025/10/3 |
721 |
736 |
721 |
736 |
+0.96% |
400 |
| 2025/10/2 |
750 |
750 |
721 |
729 |
-2.80% |
4,400 |
| 2025/10/1 |
750 |
750 |
750 |
750 |
+0.00% |
100 |
| 2025/9/30 |
731 |
750 |
716 |
750 |
+0.54% |
6,700 |
| 2025/9/29 |
746 |
746 |
746 |
746 |
+2.05% |
100 |
| 2025/9/24 |
738 |
746 |
731 |
731 |
-0.81% |
700 |
| 2025/9/22 |
729 |
737 |
719 |
737 |
-0.14% |
3,000 |
| 2025/9/19 |
733 |
738 |
733 |
738 |
-0.40% |
400 |
| 2025/9/18 |
741 |
741 |
741 |
741 |
-0.27% |
500 |
| 2025/9/17 |
745 |
755 |
743 |
743 |
-2.24% |
500 |
| 2025/9/16 |
760 |
760 |
759 |
760 |
-0.65% |
600 |
| 2025/9/12 |
765 |
766 |
765 |
765 |
+0.00% |
1,800 |
| 2025/9/11 |
774 |
774 |
765 |
765 |
-1.16% |
1,500 |
| 2025/9/10 |
774 |
775 |
774 |
774 |
+0.00% |
900 |
| 2025/9/9 |
770 |
774 |
769 |
774 |
+0.52% |
700 |
| 2025/9/5 |
778 |
778 |
770 |
770 |
-0.65% |
2,200 |
| 2025/9/4 |
780 |
780 |
770 |
775 |
-1.65% |
2,500 |
| 2025/9/3 |
790 |
790 |
788 |
788 |
-1.01% |
600 |
| 2025/9/2 |
780 |
796 |
780 |
796 |
+2.05% |
1,100 |
| 2025/9/1 |
775 |
780 |
775 |
780 |
-0.64% |
1,900 |
| 2025/8/29 |
771 |
785 |
770 |
785 |
+1.42% |
400 |
| 2025/8/28 |
780 |
780 |
774 |
774 |
-1.65% |
1,700 |
| 2025/8/27 |
790 |
790 |
780 |
787 |
-1.13% |
1,900 |
| 2025/8/26 |
798 |
798 |
796 |
796 |
-0.25% |
600 |
| 2025/8/25 |
800 |
801 |
798 |
798 |
-0.25% |
4,500 |
| 2025/8/22 |
801 |
801 |
793 |
800 |
-1.11% |
13,000 |
| 2025/8/21 |
808 |
820 |
808 |
809 |
+0.12% |
8,800 |
| 2025/8/20 |
815 |
815 |
801 |
808 |
-4.38% |
3,700 |
| 2025/8/19 |
830 |
855 |
822 |
845 |
+1.20% |
83,800 |
| 2025/8/18 |
820 |
835 |
797 |
835 |
+2.08% |
57,000 |
| 2025/8/15 |
820 |
835 |
818 |
818 |
+0.49% |
17,900 |
| 2025/8/14 |
835 |
839 |
814 |
814 |
-2.86% |
24,000 |
| 2025/8/13 |
805 |
841 |
791 |
838 |
+2.20% |
54,900 |
| 2025/8/12 |
830 |
830 |
789 |
820 |
-1.80% |
54,800 |
| 2025/8/8 |
794 |
845 |
783 |
835 |
+5.16% |
181,100 |
| 2025/8/7 |
705 |
860 |
705 |
794 |
+11.83% |
423,500 |
| 2025/8/6 |
710 |
710 |
700 |
710 |
+1.43% |
33,400 |
| 2025/8/5 |
700 |
711 |
700 |
700 |
+0.57% |
23,100 |
| 2025/8/4 |
671 |
696 |
671 |
696 |
+0.72% |
22,200 |
| 2025/8/1 |
695 |
695 |
690 |
691 |
-2.68% |
3,200 |
| 2025/7/30 |
695 |
710 |
693 |
710 |
+2.16% |
14,300 |
| 2025/7/29 |
710 |
710 |
695 |
695 |
-3.47% |
5,700 |
| 2025/7/28 |
703 |
732 |
694 |
720 |
+2.86% |
26,100 |
| 2025/7/25 |
704 |
769 |
693 |
700 |
-1.13% |
109,600 |
| 2025/7/24 |
630 |
709 |
630 |
708 |
+14.19% |
212,500 |
| 2025/7/23 |
614 |
620 |
609 |
620 |
+0.65% |
2,400 |
| 2025/7/22 |
618 |
618 |
616 |
616 |
-0.65% |
200 |
| 2025/7/18 |
620 |
620 |
615 |
620 |
+0.32% |
10,500 |
| 2025/7/17 |
614 |
618 |
614 |
618 |
+0.65% |
1,100 |
| 2025/7/16 |
614 |
615 |
613 |
614 |
+0.16% |
1,200 |
| 2025/7/15 |
643 |
643 |
613 |
613 |
+0.00% |
1,500 |
| 2025/7/14 |
611 |
620 |
611 |
613 |
+0.16% |
3,700 |
| 2025/7/11 |
612 |
612 |
612 |
612 |
+0.00% |
200 |
| 2025/7/10 |
612 |
612 |
612 |
612 |
+0.00% |
700 |
| 2025/7/9 |
612 |
612 |
612 |
612 |
-0.65% |
100 |
| 2025/7/8 |
606 |
616 |
606 |
616 |
+1.32% |
400 |
| 2025/7/7 |
640 |
640 |
607 |
608 |
+0.33% |
1,900 |
| 2025/7/4 |
606 |
608 |
606 |
606 |
-0.66% |
1,200 |
| 2025/7/3 |
616 |
616 |
610 |
610 |
-0.97% |
3,300 |
| 2025/7/2 |
616 |
616 |
615 |
616 |
-0.65% |
1,600 |
| 2025/7/1 |
620 |
620 |
620 |
620 |
-1.12% |
500 |
| 2025/6/30 |
628 |
640 |
625 |
627 |
-3.09% |
5,200 |
| 2025/6/27 |
648 |
648 |
617 |
647 |
-0.61% |
1,332,500 |
| 2025/6/26 |
610 |
687 |
610 |
651 |
+8.50% |
114,900 |
| 2025/6/25 |
600 |
620 |
592 |
600 |
+0.00% |
64,300 |
| 2025/6/24 |
602 |
675 |
599 |
600 |
+0.84% |
91,200 |
| 2025/6/23 |
599 |
599 |
595 |
595 |
-0.83% |
300 |
| 2025/6/20 |
605 |
613 |
600 |
600 |
-1.80% |
14,500 |
| 2025/6/19 |
628 |
630 |
601 |
611 |
-3.78% |
16,000 |
| 2025/6/18 |
640 |
656 |
630 |
635 |
+0.79% |
14,200 |
| 2025/6/17 |
615 |
666 |
613 |
630 |
+1.61% |
15,400 |
| 2025/6/16 |
615 |
620 |
610 |
620 |
+1.31% |
1,100 |
| 2025/6/13 |
614 |
614 |
612 |
612 |
-1.29% |
2,300 |
| 2025/6/12 |
619 |
621 |
618 |
620 |
-2.67% |
3,900 |
| 2025/6/10 |
638 |
638 |
637 |
637 |
-1.70% |
400 |
| 2025/6/9 |
648 |
648 |
648 |
648 |
-0.15% |
500 |
|