| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
790 |
798 |
786 |
796 |
+0.13% |
1,400 |
| 2025/12/22 |
787 |
795 |
781 |
795 |
+1.02% |
1,200 |
| 2025/12/19 |
784 |
796 |
780 |
787 |
-1.50% |
1,800 |
| 2025/12/18 |
774 |
799 |
774 |
799 |
+1.27% |
4,900 |
| 2025/12/17 |
791 |
800 |
765 |
789 |
-1.50% |
3,700 |
| 2025/12/16 |
785 |
801 |
785 |
801 |
+1.01% |
1,700 |
| 2025/12/15 |
786 |
804 |
786 |
793 |
-0.63% |
1,900 |
| 2025/12/12 |
788 |
801 |
788 |
798 |
+0.00% |
2,600 |
| 2025/12/11 |
792 |
803 |
790 |
798 |
-0.87% |
1,600 |
| 2025/12/10 |
787 |
805 |
787 |
805 |
+2.16% |
1,800 |
| 2025/12/9 |
789 |
800 |
788 |
788 |
-1.01% |
3,100 |
| 2025/12/8 |
787 |
800 |
787 |
796 |
+0.00% |
1,600 |
| 2025/12/5 |
792 |
803 |
792 |
796 |
-0.25% |
400 |
| 2025/12/4 |
790 |
808 |
788 |
798 |
-0.13% |
2,100 |
| 2025/12/3 |
800 |
801 |
799 |
799 |
-0.37% |
1,000 |
| 2025/12/2 |
795 |
802 |
790 |
802 |
+0.50% |
1,500 |
| 2025/12/1 |
803 |
803 |
798 |
798 |
-0.75% |
2,100 |
| 2025/11/28 |
819 |
819 |
800 |
804 |
-1.83% |
2,900 |
| 2025/11/27 |
788 |
819 |
788 |
819 |
+2.38% |
2,800 |
| 2025/11/26 |
793 |
800 |
793 |
800 |
-0.99% |
1,000 |
| 2025/11/25 |
785 |
808 |
785 |
808 |
+1.00% |
2,900 |
| 2025/11/21 |
786 |
800 |
786 |
800 |
+0.00% |
1,300 |
| 2025/11/20 |
773 |
800 |
773 |
800 |
+3.49% |
3,300 |
| 2025/11/19 |
800 |
800 |
773 |
773 |
-3.50% |
4,300 |
| 2025/11/18 |
818 |
818 |
801 |
801 |
-3.03% |
900 |
| 2025/11/17 |
831 |
835 |
816 |
826 |
+0.24% |
1,900 |
| 2025/11/14 |
786 |
824 |
786 |
824 |
+3.39% |
2,500 |
| 2025/11/13 |
799 |
802 |
797 |
797 |
-1.36% |
1,200 |
| 2025/11/12 |
816 |
816 |
808 |
808 |
-2.42% |
800 |
| 2025/11/11 |
784 |
828 |
784 |
828 |
+4.94% |
1,600 |
| 2025/11/10 |
756 |
815 |
756 |
789 |
+2.33% |
4,200 |
| 2025/11/7 |
738 |
805 |
738 |
771 |
+4.47% |
9,000 |
| 2025/11/6 |
738 |
749 |
738 |
738 |
+0.00% |
1,400 |
| 2025/11/5 |
745 |
750 |
732 |
738 |
+1.10% |
1,400 |
| 2025/11/4 |
773 |
779 |
715 |
730 |
-6.29% |
6,500 |
| 2025/10/31 |
787 |
801 |
779 |
779 |
-1.39% |
3,900 |
| 2025/10/30 |
793 |
793 |
790 |
790 |
-0.63% |
1,200 |
| 2025/10/29 |
800 |
800 |
795 |
795 |
-0.62% |
1,000 |
| 2025/10/28 |
800 |
812 |
800 |
800 |
-0.12% |
1,100 |
| 2025/10/27 |
799 |
804 |
799 |
801 |
+0.25% |
1,500 |
| 2025/10/24 |
810 |
810 |
799 |
799 |
+0.00% |
1,700 |
| 2025/10/23 |
793 |
799 |
793 |
799 |
-0.25% |
900 |
| 2025/10/22 |
800 |
801 |
800 |
801 |
+0.12% |
1,200 |
| 2025/10/21 |
800 |
807 |
800 |
800 |
+0.13% |
4,300 |
| 2025/10/20 |
804 |
820 |
799 |
799 |
-0.12% |
6,500 |
| 2025/10/17 |
825 |
832 |
800 |
800 |
-3.61% |
3,300 |
| 2025/10/16 |
823 |
838 |
820 |
830 |
+0.85% |
1,400 |
| 2025/10/15 |
823 |
831 |
823 |
823 |
+0.00% |
2,100 |
| 2025/10/14 |
844 |
859 |
823 |
823 |
-4.86% |
4,700 |
| 2025/10/10 |
865 |
880 |
864 |
865 |
-1.70% |
1,600 |
| 2025/10/9 |
853 |
883 |
853 |
880 |
+2.33% |
1,100 |
| 2025/10/8 |
855 |
860 |
855 |
860 |
-0.12% |
400 |
| 2025/10/7 |
858 |
873 |
858 |
861 |
-0.35% |
1,100 |
| 2025/10/6 |
858 |
880 |
857 |
864 |
+0.00% |
1,900 |
| 2025/10/3 |
863 |
865 |
855 |
864 |
-0.80% |
800 |
| 2025/10/2 |
856 |
871 |
856 |
871 |
+1.28% |
1,400 |
| 2025/10/1 |
867 |
876 |
858 |
860 |
-1.83% |
2,100 |
| 2025/9/30 |
865 |
877 |
865 |
876 |
+1.04% |
1,500 |
| 2025/9/29 |
867 |
868 |
867 |
867 |
-0.34% |
700 |
| 2025/9/26 |
871 |
887 |
870 |
870 |
-0.57% |
1,900 |
| 2025/9/25 |
879 |
880 |
875 |
875 |
+0.23% |
2,500 |
| 2025/9/24 |
872 |
875 |
861 |
873 |
-0.46% |
2,800 |
| 2025/9/22 |
862 |
885 |
861 |
877 |
+1.50% |
2,900 |
| 2025/9/19 |
878 |
889 |
845 |
864 |
-2.15% |
8,500 |
| 2025/9/18 |
881 |
893 |
877 |
883 |
-0.23% |
3,500 |
| 2025/9/17 |
899 |
902 |
885 |
885 |
-2.10% |
5,500 |
| 2025/9/16 |
905 |
906 |
896 |
904 |
-0.11% |
9,300 |
| 2025/9/12 |
907 |
921 |
905 |
905 |
+0.22% |
6,900 |
| 2025/9/11 |
929 |
968 |
903 |
903 |
+0.11% |
37,100 |
| 2025/9/10 |
900 |
1,018 |
893 |
902 |
-3.63% |
96,500 |
| 2025/9/9 |
900 |
1,050 |
892 |
936 |
+4.00% |
48,300 |
| 2025/9/8 |
914 |
914 |
890 |
900 |
-3.02% |
6,200 |
| 2025/9/5 |
887 |
936 |
879 |
928 |
+2.88% |
5,200 |
| 2025/9/4 |
872 |
902 |
872 |
902 |
+1.92% |
600 |
| 2025/9/3 |
872 |
885 |
870 |
885 |
+0.57% |
400 |
| 2025/9/2 |
870 |
880 |
866 |
880 |
+1.15% |
1,500 |
| 2025/9/1 |
871 |
871 |
870 |
870 |
-0.23% |
600 |
| 2025/8/29 |
879 |
879 |
872 |
872 |
-1.02% |
300 |
| 2025/8/28 |
860 |
891 |
860 |
881 |
+0.69% |
700 |
| 2025/8/27 |
874 |
875 |
874 |
875 |
+0.11% |
200 |
| 2025/8/26 |
868 |
875 |
865 |
874 |
-0.11% |
800 |
| 2025/8/25 |
880 |
910 |
875 |
875 |
-0.68% |
1,700 |
| 2025/8/22 |
862 |
881 |
862 |
881 |
+2.20% |
500 |
| 2025/8/21 |
860 |
878 |
860 |
862 |
-0.12% |
1,600 |
| 2025/8/20 |
867 |
867 |
863 |
863 |
-0.92% |
4,300 |
| 2025/8/19 |
868 |
871 |
868 |
871 |
+0.00% |
1,300 |
| 2025/8/18 |
867 |
877 |
866 |
871 |
-0.91% |
1,900 |
| 2025/8/15 |
878 |
886 |
877 |
879 |
-0.79% |
1,500 |
| 2025/8/14 |
882 |
886 |
875 |
886 |
+0.00% |
2,200 |
| 2025/8/13 |
897 |
897 |
886 |
886 |
-2.42% |
1,600 |
| 2025/8/12 |
895 |
908 |
895 |
908 |
-0.22% |
800 |
| 2025/8/8 |
911 |
911 |
910 |
910 |
-0.11% |
300 |
| 2025/8/7 |
897 |
912 |
897 |
911 |
-0.11% |
400 |
| 2025/8/6 |
911 |
912 |
911 |
912 |
+0.00% |
400 |
| 2025/8/5 |
856 |
930 |
856 |
912 |
+5.80% |
8,500 |
| 2025/8/4 |
855 |
862 |
855 |
862 |
-2.60% |
400 |
| 2025/8/1 |
885 |
885 |
885 |
885 |
+0.00% |
1,200 |
| 2025/7/31 |
885 |
885 |
885 |
885 |
+0.00% |
100 |
| 2025/7/30 |
895 |
909 |
883 |
885 |
-2.75% |
500 |
| 2025/7/29 |
911 |
911 |
910 |
910 |
-1.30% |
800 |
| 2025/7/28 |
915 |
922 |
910 |
922 |
+1.32% |
1,800 |
| 2025/7/25 |
948 |
948 |
910 |
910 |
-0.87% |
2,400 |
| 2025/7/24 |
918 |
918 |
903 |
918 |
+0.00% |
2,700 |
| 2025/7/23 |
861 |
918 |
860 |
918 |
+6.25% |
9,900 |
| 2025/7/22 |
865 |
880 |
859 |
864 |
-1.82% |
1,600 |
| 2025/7/18 |
858 |
882 |
850 |
880 |
+2.56% |
2,700 |
| 2025/7/17 |
871 |
895 |
855 |
858 |
-1.83% |
3,700 |
| 2025/7/16 |
870 |
883 |
865 |
874 |
+2.22% |
6,700 |
| 2025/7/15 |
843 |
855 |
843 |
855 |
+0.59% |
1,400 |
| 2025/7/14 |
850 |
852 |
849 |
850 |
-0.70% |
2,200 |
| 2025/7/11 |
847 |
860 |
847 |
856 |
+0.23% |
1,400 |
| 2025/7/10 |
854 |
869 |
854 |
854 |
-1.73% |
900 |
| 2025/7/9 |
871 |
871 |
856 |
869 |
-0.23% |
1,000 |
| 2025/7/8 |
847 |
871 |
841 |
871 |
+2.23% |
1,600 |
| 2025/7/7 |
848 |
852 |
847 |
852 |
+0.00% |
500 |
| 2025/7/4 |
852 |
852 |
852 |
852 |
+0.00% |
500 |
| 2025/7/3 |
858 |
863 |
852 |
852 |
-1.62% |
1,600 |
| 2025/7/2 |
868 |
868 |
846 |
866 |
-0.23% |
1,100 |
| 2025/7/1 |
883 |
883 |
868 |
868 |
+0.00% |
5,800 |
| 2025/6/30 |
840 |
868 |
840 |
868 |
+3.83% |
6,400 |
| 2025/6/27 |
860 |
909 |
830 |
836 |
-7.52% |
16,300 |
| 2025/6/26 |
904 |
904 |
904 |
904 |
-0.77% |
300 |
| 2025/6/25 |
926 |
926 |
911 |
911 |
+0.00% |
1,400 |
|