| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
703 |
714 |
703 |
713 |
+1.57% |
121,200 |
| 2025/12/22 |
705 |
708 |
701 |
702 |
-0.14% |
69,400 |
| 2025/12/19 |
694 |
703 |
694 |
703 |
+1.01% |
92,700 |
| 2025/12/18 |
690 |
697 |
688 |
696 |
+1.16% |
107,300 |
| 2025/12/17 |
690 |
692 |
685 |
688 |
+0.00% |
108,100 |
| 2025/12/16 |
700 |
700 |
688 |
688 |
-1.99% |
160,000 |
| 2025/12/15 |
695 |
705 |
694 |
702 |
+0.72% |
78,000 |
| 2025/12/12 |
696 |
701 |
691 |
697 |
+0.58% |
96,700 |
| 2025/12/11 |
698 |
705 |
691 |
693 |
+0.43% |
120,400 |
| 2025/12/10 |
692 |
692 |
684 |
690 |
+1.17% |
80,600 |
| 2025/12/9 |
693 |
697 |
682 |
682 |
-0.73% |
143,600 |
| 2025/12/8 |
681 |
691 |
679 |
687 |
+0.88% |
112,900 |
| 2025/12/5 |
684 |
685 |
677 |
681 |
-0.29% |
156,200 |
| 2025/12/4 |
677 |
684 |
677 |
683 |
+0.89% |
131,300 |
| 2025/12/3 |
681 |
687 |
677 |
677 |
-0.59% |
109,800 |
| 2025/12/2 |
688 |
688 |
677 |
681 |
-0.87% |
86,600 |
| 2025/12/1 |
692 |
693 |
683 |
687 |
-0.72% |
123,600 |
| 2025/11/28 |
698 |
700 |
690 |
692 |
-0.43% |
97,100 |
| 2025/11/27 |
685 |
702 |
679 |
695 |
+1.76% |
260,200 |
| 2025/11/26 |
671 |
683 |
668 |
683 |
+3.02% |
240,700 |
| 2025/11/25 |
670 |
671 |
650 |
663 |
-0.60% |
201,200 |
| 2025/11/21 |
651 |
670 |
651 |
667 |
+2.30% |
103,800 |
| 2025/11/20 |
667 |
672 |
650 |
652 |
-0.76% |
136,100 |
| 2025/11/19 |
668 |
669 |
656 |
657 |
-1.65% |
102,100 |
| 2025/11/18 |
679 |
680 |
665 |
668 |
-1.62% |
164,000 |
| 2025/11/17 |
684 |
685 |
670 |
679 |
+0.74% |
194,300 |
| 2025/11/14 |
660 |
674 |
660 |
674 |
+1.05% |
173,700 |
| 2025/11/13 |
662 |
667 |
660 |
667 |
+1.52% |
144,300 |
| 2025/11/12 |
641 |
658 |
635 |
657 |
+2.66% |
254,700 |
| 2025/11/11 |
659 |
662 |
639 |
640 |
+1.75% |
214,500 |
| 2025/11/10 |
630 |
637 |
625 |
629 |
+0.16% |
188,700 |
| 2025/11/7 |
627 |
628 |
623 |
628 |
+0.32% |
75,000 |
| 2025/11/6 |
627 |
630 |
625 |
626 |
+0.16% |
146,700 |
| 2025/11/5 |
635 |
635 |
620 |
625 |
-1.88% |
308,800 |
| 2025/11/4 |
644 |
646 |
636 |
637 |
-1.09% |
151,900 |
| 2025/10/31 |
650 |
650 |
641 |
644 |
-0.31% |
88,200 |
| 2025/10/30 |
644 |
648 |
644 |
646 |
+0.62% |
102,900 |
| 2025/10/29 |
651 |
652 |
642 |
642 |
-1.23% |
98,000 |
| 2025/10/28 |
668 |
668 |
650 |
650 |
-2.69% |
78,600 |
| 2025/10/27 |
666 |
668 |
663 |
668 |
+1.37% |
63,400 |
| 2025/10/24 |
668 |
668 |
659 |
659 |
-0.75% |
58,800 |
| 2025/10/23 |
663 |
665 |
660 |
664 |
+0.15% |
68,800 |
| 2025/10/22 |
657 |
664 |
653 |
663 |
+1.22% |
139,800 |
| 2025/10/21 |
653 |
656 |
648 |
655 |
+0.77% |
91,000 |
| 2025/10/20 |
646 |
652 |
646 |
650 |
+1.40% |
101,800 |
| 2025/10/17 |
646 |
646 |
640 |
641 |
-0.62% |
63,000 |
| 2025/10/16 |
649 |
649 |
643 |
645 |
-0.31% |
56,300 |
| 2025/10/15 |
643 |
649 |
643 |
647 |
+1.41% |
67,900 |
| 2025/10/14 |
643 |
647 |
636 |
638 |
-1.85% |
135,300 |
| 2025/10/10 |
657 |
657 |
648 |
650 |
-1.81% |
93,100 |
| 2025/10/9 |
659 |
663 |
655 |
662 |
+0.61% |
79,500 |
| 2025/10/8 |
662 |
667 |
658 |
658 |
-0.75% |
69,500 |
| 2025/10/7 |
659 |
666 |
655 |
663 |
+0.91% |
89,700 |
| 2025/10/6 |
659 |
659 |
651 |
657 |
+1.86% |
69,400 |
| 2025/10/3 |
639 |
647 |
639 |
645 |
+1.26% |
53,800 |
| 2025/10/2 |
643 |
644 |
637 |
637 |
-0.78% |
97,800 |
| 2025/10/1 |
653 |
654 |
641 |
642 |
-1.98% |
240,900 |
| 2025/9/30 |
662 |
663 |
653 |
655 |
-1.06% |
89,500 |
| 2025/9/29 |
670 |
670 |
662 |
662 |
-1.49% |
78,500 |
| 2025/9/26 |
666 |
673 |
663 |
672 |
+0.75% |
102,700 |
| 2025/9/25 |
665 |
667 |
661 |
667 |
+0.60% |
62,500 |
| 2025/9/24 |
663 |
666 |
656 |
663 |
+0.15% |
78,900 |
| 2025/9/22 |
661 |
664 |
658 |
662 |
+0.61% |
66,500 |
| 2025/9/19 |
668 |
668 |
657 |
658 |
-0.90% |
84,800 |
| 2025/9/18 |
672 |
674 |
661 |
664 |
+0.76% |
136,800 |
| 2025/9/17 |
667 |
667 |
656 |
659 |
-1.20% |
69,600 |
| 2025/9/16 |
662 |
670 |
662 |
667 |
+1.06% |
90,200 |
| 2025/9/12 |
656 |
660 |
653 |
660 |
+0.46% |
72,400 |
| 2025/9/11 |
655 |
660 |
651 |
657 |
+0.92% |
44,300 |
| 2025/9/10 |
656 |
657 |
650 |
651 |
-0.76% |
64,600 |
| 2025/9/9 |
653 |
660 |
650 |
656 |
+0.46% |
109,900 |
| 2025/9/8 |
659 |
660 |
651 |
653 |
-0.46% |
80,300 |
| 2025/9/5 |
654 |
659 |
654 |
656 |
-0.15% |
45,900 |
| 2025/9/4 |
657 |
657 |
652 |
657 |
+0.46% |
44,600 |
| 2025/9/3 |
658 |
659 |
651 |
654 |
-0.61% |
89,800 |
| 2025/9/2 |
658 |
662 |
655 |
658 |
+0.00% |
46,600 |
| 2025/9/1 |
658 |
662 |
653 |
658 |
+0.77% |
52,000 |
| 2025/8/29 |
652 |
654 |
650 |
653 |
+0.15% |
43,600 |
| 2025/8/28 |
651 |
652 |
648 |
652 |
+0.46% |
42,400 |
| 2025/8/27 |
655 |
656 |
649 |
649 |
-0.61% |
70,100 |
| 2025/8/26 |
656 |
658 |
649 |
653 |
+0.15% |
88,900 |
| 2025/8/25 |
644 |
654 |
643 |
652 |
+1.72% |
166,500 |
| 2025/8/22 |
651 |
651 |
641 |
641 |
-1.38% |
253,800 |
| 2025/8/21 |
665 |
665 |
649 |
650 |
-1.81% |
121,100 |
| 2025/8/20 |
666 |
666 |
659 |
662 |
-0.90% |
95,500 |
| 2025/8/19 |
671 |
675 |
664 |
668 |
+0.15% |
239,400 |
| 2025/8/18 |
663 |
671 |
663 |
667 |
+0.76% |
91,700 |
| 2025/8/15 |
655 |
665 |
655 |
662 |
+1.07% |
220,600 |
| 2025/8/14 |
651 |
655 |
648 |
655 |
+0.77% |
81,100 |
| 2025/8/13 |
646 |
653 |
645 |
650 |
+1.25% |
151,300 |
| 2025/8/12 |
645 |
645 |
635 |
642 |
-0.31% |
208,900 |
| 2025/8/8 |
637 |
646 |
627 |
644 |
-4.87% |
448,000 |
| 2025/8/7 |
686 |
689 |
675 |
677 |
-0.88% |
104,200 |
| 2025/8/6 |
676 |
684 |
675 |
683 |
+1.49% |
98,400 |
| 2025/8/5 |
676 |
678 |
673 |
673 |
-0.44% |
58,300 |
| 2025/8/4 |
665 |
677 |
664 |
676 |
+0.15% |
99,900 |
| 2025/8/1 |
667 |
680 |
665 |
675 |
+1.66% |
106,000 |
| 2025/7/31 |
667 |
667 |
661 |
664 |
-0.45% |
94,000 |
| 2025/7/30 |
663 |
669 |
658 |
667 |
+1.21% |
92,500 |
| 2025/7/29 |
661 |
667 |
658 |
659 |
-1.35% |
146,900 |
| 2025/7/28 |
675 |
675 |
663 |
668 |
+0.15% |
231,200 |
| 2025/7/25 |
665 |
669 |
660 |
667 |
+0.45% |
80,300 |
| 2025/7/24 |
657 |
664 |
656 |
664 |
+1.68% |
81,200 |
| 2025/7/23 |
654 |
657 |
649 |
653 |
-0.31% |
189,800 |
| 2025/7/22 |
649 |
655 |
643 |
655 |
+0.92% |
67,100 |
| 2025/7/18 |
650 |
650 |
645 |
649 |
+0.15% |
51,000 |
| 2025/7/17 |
645 |
650 |
641 |
648 |
+0.93% |
61,600 |
| 2025/7/16 |
650 |
651 |
642 |
642 |
-1.23% |
53,400 |
| 2025/7/15 |
660 |
660 |
650 |
650 |
-1.52% |
118,700 |
| 2025/7/14 |
658 |
663 |
654 |
660 |
+0.15% |
60,000 |
| 2025/7/11 |
654 |
659 |
651 |
659 |
+1.07% |
45,600 |
| 2025/7/10 |
652 |
654 |
647 |
652 |
+0.00% |
70,400 |
| 2025/7/9 |
647 |
653 |
645 |
652 |
+1.24% |
49,800 |
| 2025/7/8 |
636 |
646 |
636 |
644 |
+0.62% |
87,000 |
| 2025/7/7 |
645 |
645 |
638 |
640 |
-1.23% |
126,000 |
| 2025/7/4 |
649 |
654 |
643 |
648 |
+0.62% |
86,700 |
| 2025/7/3 |
637 |
647 |
631 |
644 |
+1.58% |
132,400 |
| 2025/7/2 |
635 |
640 |
630 |
634 |
-0.47% |
88,300 |
| 2025/7/1 |
651 |
651 |
637 |
637 |
-1.70% |
86,000 |
| 2025/6/30 |
658 |
659 |
645 |
648 |
-1.07% |
131,300 |
| 2025/6/27 |
655 |
664 |
647 |
655 |
+2.18% |
290,900 |
| 2025/6/26 |
631 |
641 |
627 |
641 |
+2.07% |
142,400 |
| 2025/6/25 |
622 |
628 |
622 |
628 |
+0.80% |
80,000 |
|