| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
791 |
794 |
776 |
787 |
-1.38% |
5,300 |
| 2025/12/22 |
825 |
825 |
795 |
798 |
-1.97% |
7,500 |
| 2025/12/19 |
814 |
819 |
806 |
814 |
-0.85% |
3,500 |
| 2025/12/18 |
824 |
828 |
810 |
821 |
-0.36% |
2,700 |
| 2025/12/17 |
820 |
829 |
817 |
824 |
+0.00% |
3,600 |
| 2025/12/16 |
815 |
828 |
810 |
824 |
+0.00% |
8,700 |
| 2025/12/15 |
830 |
830 |
808 |
824 |
-0.72% |
5,600 |
| 2025/12/12 |
819 |
833 |
811 |
830 |
+0.48% |
6,700 |
| 2025/12/11 |
834 |
834 |
820 |
826 |
-0.96% |
1,500 |
| 2025/12/10 |
841 |
841 |
805 |
834 |
-0.83% |
14,600 |
| 2025/12/9 |
825 |
848 |
820 |
841 |
+2.19% |
43,300 |
| 2025/12/8 |
815 |
830 |
813 |
823 |
+0.98% |
3,400 |
| 2025/12/5 |
809 |
827 |
788 |
815 |
+0.99% |
10,800 |
| 2025/12/4 |
812 |
829 |
797 |
807 |
-0.62% |
14,700 |
| 2025/12/3 |
791 |
879 |
791 |
812 |
+2.14% |
44,000 |
| 2025/12/2 |
771 |
797 |
765 |
795 |
+2.58% |
11,000 |
| 2025/12/1 |
768 |
776 |
747 |
775 |
+0.78% |
42,700 |
| 2025/11/28 |
759 |
776 |
756 |
769 |
+1.18% |
13,300 |
| 2025/11/27 |
750 |
765 |
749 |
760 |
+1.47% |
5,900 |
| 2025/11/26 |
751 |
751 |
743 |
749 |
-0.27% |
5,400 |
| 2025/11/25 |
744 |
757 |
742 |
751 |
+0.81% |
6,600 |
| 2025/11/21 |
732 |
746 |
731 |
745 |
+1.78% |
6,300 |
| 2025/11/20 |
734 |
735 |
727 |
732 |
-0.27% |
12,100 |
| 2025/11/19 |
728 |
741 |
724 |
734 |
+0.27% |
21,600 |
| 2025/11/18 |
730 |
736 |
715 |
732 |
+0.27% |
13,400 |
| 2025/11/17 |
737 |
737 |
723 |
730 |
-0.68% |
6,100 |
| 2025/11/14 |
729 |
736 |
726 |
735 |
-0.14% |
6,800 |
| 2025/11/13 |
735 |
737 |
730 |
736 |
-0.27% |
9,600 |
| 2025/11/12 |
735 |
744 |
730 |
738 |
-0.67% |
12,300 |
| 2025/11/11 |
748 |
748 |
731 |
743 |
-0.80% |
17,200 |
| 2025/11/10 |
733 |
757 |
720 |
749 |
+2.32% |
43,200 |
| 2025/11/7 |
728 |
733 |
718 |
732 |
-0.14% |
8,900 |
| 2025/11/6 |
740 |
740 |
720 |
733 |
-0.68% |
4,600 |
| 2025/11/5 |
733 |
743 |
725 |
738 |
+0.68% |
11,100 |
| 2025/11/4 |
736 |
739 |
727 |
733 |
-0.54% |
4,500 |
| 2025/10/31 |
736 |
745 |
715 |
737 |
+0.14% |
13,000 |
| 2025/10/30 |
733 |
739 |
730 |
736 |
-0.27% |
4,200 |
| 2025/10/29 |
734 |
738 |
733 |
738 |
+0.54% |
8,900 |
| 2025/10/28 |
739 |
739 |
731 |
734 |
+0.27% |
5,000 |
| 2025/10/27 |
741 |
741 |
727 |
732 |
-0.14% |
9,600 |
| 2025/10/24 |
733 |
735 |
728 |
733 |
+0.14% |
1,500 |
| 2025/10/23 |
733 |
733 |
732 |
732 |
+0.00% |
1,100 |
| 2025/10/22 |
723 |
737 |
723 |
732 |
-0.68% |
2,400 |
| 2025/10/21 |
739 |
740 |
730 |
737 |
-0.27% |
7,700 |
| 2025/10/20 |
734 |
739 |
724 |
739 |
+0.68% |
4,800 |
| 2025/10/17 |
725 |
734 |
717 |
734 |
+0.14% |
2,500 |
| 2025/10/16 |
733 |
733 |
727 |
733 |
+0.00% |
3,700 |
| 2025/10/15 |
728 |
734 |
728 |
733 |
+0.00% |
3,600 |
| 2025/10/14 |
719 |
739 |
715 |
733 |
-0.14% |
3,000 |
| 2025/10/10 |
732 |
734 |
710 |
734 |
+0.27% |
9,000 |
| 2025/10/9 |
731 |
734 |
720 |
732 |
-0.27% |
2,900 |
| 2025/10/8 |
740 |
740 |
721 |
734 |
-0.14% |
6,900 |
| 2025/10/7 |
730 |
738 |
725 |
735 |
+0.68% |
5,300 |
| 2025/10/6 |
725 |
740 |
723 |
730 |
+0.69% |
8,900 |
| 2025/10/3 |
717 |
728 |
712 |
725 |
+1.12% |
5,700 |
| 2025/10/2 |
715 |
719 |
711 |
717 |
+0.42% |
7,500 |
| 2025/10/1 |
710 |
714 |
704 |
714 |
+0.28% |
8,300 |
| 2025/9/30 |
708 |
715 |
697 |
712 |
+1.14% |
5,800 |
| 2025/9/29 |
709 |
709 |
690 |
704 |
-2.76% |
19,300 |
| 2025/9/26 |
731 |
739 |
724 |
724 |
-1.36% |
18,500 |
| 2025/9/25 |
746 |
746 |
733 |
734 |
-1.61% |
20,000 |
| 2025/9/24 |
749 |
749 |
743 |
746 |
-0.40% |
10,400 |
| 2025/9/22 |
746 |
750 |
743 |
749 |
+0.40% |
11,300 |
| 2025/9/19 |
739 |
750 |
731 |
746 |
+0.54% |
10,800 |
| 2025/9/18 |
753 |
753 |
736 |
742 |
-1.46% |
12,000 |
| 2025/9/17 |
752 |
755 |
747 |
753 |
+0.00% |
12,100 |
| 2025/9/16 |
744 |
754 |
742 |
753 |
+1.35% |
26,300 |
| 2025/9/12 |
741 |
744 |
738 |
743 |
+0.13% |
9,300 |
| 2025/9/11 |
745 |
745 |
739 |
742 |
-0.40% |
11,300 |
| 2025/9/10 |
745 |
746 |
738 |
745 |
+0.27% |
25,600 |
| 2025/9/9 |
710 |
764 |
710 |
743 |
+4.35% |
220,100 |
| 2025/9/8 |
706 |
712 |
706 |
712 |
+1.28% |
5,800 |
| 2025/9/5 |
700 |
705 |
699 |
703 |
+0.57% |
10,300 |
| 2025/9/4 |
712 |
719 |
687 |
699 |
-1.55% |
29,600 |
| 2025/9/3 |
731 |
734 |
700 |
710 |
-2.87% |
47,000 |
| 2025/9/2 |
743 |
745 |
728 |
731 |
-1.75% |
27,400 |
| 2025/9/1 |
747 |
747 |
738 |
744 |
-0.40% |
12,100 |
| 2025/8/29 |
745 |
748 |
741 |
747 |
+0.27% |
5,100 |
| 2025/8/28 |
736 |
746 |
734 |
745 |
+1.22% |
9,300 |
| 2025/8/27 |
735 |
736 |
730 |
736 |
+0.14% |
5,200 |
| 2025/8/26 |
738 |
738 |
726 |
735 |
-0.41% |
4,100 |
| 2025/8/25 |
730 |
738 |
730 |
738 |
+1.37% |
9,300 |
| 2025/8/22 |
725 |
728 |
722 |
728 |
+0.14% |
7,400 |
| 2025/8/21 |
719 |
728 |
719 |
727 |
+1.11% |
9,000 |
| 2025/8/20 |
714 |
720 |
714 |
719 |
+0.70% |
2,500 |
| 2025/8/19 |
726 |
729 |
702 |
714 |
-1.79% |
43,300 |
| 2025/8/18 |
731 |
734 |
726 |
727 |
+0.00% |
9,300 |
| 2025/8/15 |
731 |
734 |
726 |
727 |
-0.27% |
5,000 |
| 2025/8/14 |
735 |
735 |
724 |
729 |
-0.95% |
6,100 |
| 2025/8/13 |
725 |
740 |
714 |
736 |
+0.41% |
15,300 |
| 2025/8/12 |
703 |
789 |
688 |
733 |
+4.27% |
54,200 |
| 2025/8/8 |
703 |
704 |
700 |
703 |
+0.00% |
900 |
| 2025/8/7 |
693 |
703 |
693 |
703 |
+0.14% |
900 |
| 2025/8/6 |
700 |
703 |
694 |
702 |
-0.14% |
2,800 |
| 2025/8/5 |
697 |
704 |
697 |
703 |
+0.00% |
1,700 |
| 2025/8/4 |
700 |
703 |
700 |
703 |
+0.00% |
400 |
| 2025/8/1 |
700 |
703 |
700 |
703 |
+0.14% |
1,500 |
| 2025/7/31 |
701 |
702 |
691 |
702 |
+0.29% |
3,800 |
| 2025/7/30 |
701 |
701 |
696 |
700 |
-0.14% |
900 |
| 2025/7/29 |
701 |
703 |
699 |
701 |
+0.14% |
800 |
| 2025/7/28 |
701 |
702 |
699 |
700 |
-0.28% |
900 |
| 2025/7/25 |
702 |
702 |
696 |
702 |
+0.00% |
600 |
| 2025/7/24 |
700 |
702 |
696 |
702 |
-0.43% |
400 |
| 2025/7/23 |
702 |
705 |
700 |
705 |
+0.00% |
1,500 |
| 2025/7/22 |
701 |
705 |
701 |
705 |
+0.28% |
600 |
| 2025/7/18 |
705 |
705 |
685 |
703 |
-0.42% |
2,900 |
| 2025/7/17 |
704 |
707 |
701 |
706 |
+0.28% |
1,000 |
| 2025/7/16 |
701 |
707 |
700 |
704 |
-0.14% |
1,500 |
| 2025/7/15 |
702 |
707 |
700 |
705 |
-0.28% |
900 |
| 2025/7/14 |
701 |
708 |
701 |
707 |
+0.14% |
1,700 |
| 2025/7/11 |
702 |
706 |
700 |
706 |
-0.56% |
300 |
| 2025/7/9 |
709 |
710 |
696 |
710 |
+0.28% |
3,600 |
| 2025/7/8 |
691 |
708 |
691 |
708 |
+0.00% |
4,800 |
| 2025/7/7 |
700 |
708 |
700 |
708 |
+0.00% |
200 |
| 2025/7/4 |
710 |
710 |
698 |
708 |
+0.28% |
2,100 |
| 2025/7/3 |
711 |
717 |
691 |
706 |
-1.67% |
7,500 |
| 2025/7/2 |
718 |
718 |
706 |
718 |
+0.00% |
2,600 |
| 2025/7/1 |
718 |
718 |
718 |
718 |
+0.00% |
100 |
| 2025/6/30 |
720 |
720 |
710 |
718 |
+0.00% |
2,900 |
| 2025/6/27 |
712 |
718 |
712 |
718 |
+0.98% |
5,000 |
| 2025/6/26 |
713 |
714 |
711 |
711 |
-0.28% |
1,800 |
| 2025/6/25 |
707 |
713 |
707 |
713 |
+0.00% |
3,500 |
| 2025/6/24 |
713 |
713 |
703 |
713 |
+0.00% |
1,700 |
|