| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
712 |
722 |
710 |
710 |
-0.28% |
9,400 |
| 2025/12/23 |
722 |
722 |
712 |
712 |
-0.28% |
7,600 |
| 2025/12/22 |
712 |
721 |
712 |
714 |
-0.70% |
4,700 |
| 2025/12/19 |
712 |
734 |
712 |
719 |
+0.98% |
6,000 |
| 2025/12/18 |
723 |
738 |
710 |
712 |
-1.39% |
16,600 |
| 2025/12/17 |
732 |
739 |
716 |
722 |
-1.37% |
6,200 |
| 2025/12/16 |
737 |
745 |
730 |
732 |
-1.35% |
4,600 |
| 2025/12/15 |
732 |
747 |
720 |
742 |
+0.95% |
8,800 |
| 2025/12/12 |
733 |
735 |
725 |
735 |
+0.41% |
5,000 |
| 2025/12/11 |
732 |
732 |
719 |
732 |
+0.00% |
4,900 |
| 2025/12/10 |
721 |
734 |
720 |
732 |
+2.52% |
2,600 |
| 2025/12/9 |
732 |
732 |
714 |
714 |
-2.46% |
4,400 |
| 2025/12/8 |
736 |
736 |
711 |
732 |
-0.54% |
9,700 |
| 2025/12/5 |
710 |
736 |
705 |
736 |
+3.66% |
19,600 |
| 2025/12/4 |
719 |
719 |
710 |
710 |
-1.25% |
5,800 |
| 2025/12/3 |
720 |
720 |
718 |
719 |
-0.14% |
3,900 |
| 2025/12/2 |
710 |
724 |
702 |
720 |
+1.41% |
17,900 |
| 2025/12/1 |
698 |
710 |
698 |
710 |
+2.01% |
11,700 |
| 2025/11/28 |
688 |
702 |
688 |
696 |
+1.31% |
14,800 |
| 2025/11/27 |
684 |
687 |
683 |
687 |
+0.59% |
2,100 |
| 2025/11/26 |
682 |
685 |
681 |
683 |
-0.15% |
3,800 |
| 2025/11/25 |
682 |
688 |
680 |
684 |
+0.29% |
5,400 |
| 2025/11/21 |
677 |
683 |
677 |
682 |
-0.15% |
700 |
| 2025/11/20 |
675 |
684 |
674 |
683 |
+1.19% |
6,000 |
| 2025/11/19 |
693 |
693 |
675 |
675 |
-2.32% |
10,200 |
| 2025/11/18 |
681 |
699 |
678 |
691 |
+1.02% |
11,500 |
| 2025/11/17 |
687 |
687 |
676 |
684 |
+0.29% |
10,300 |
| 2025/11/14 |
664 |
683 |
663 |
682 |
+1.79% |
10,300 |
| 2025/11/13 |
673 |
689 |
651 |
670 |
-0.45% |
39,000 |
| 2025/11/12 |
671 |
680 |
671 |
673 |
-0.15% |
2,800 |
| 2025/11/11 |
684 |
685 |
670 |
674 |
-0.30% |
5,100 |
| 2025/11/10 |
668 |
678 |
668 |
676 |
+1.20% |
2,400 |
| 2025/11/7 |
662 |
681 |
661 |
668 |
-0.15% |
7,400 |
| 2025/11/6 |
670 |
670 |
660 |
669 |
+1.36% |
1,300 |
| 2025/11/5 |
674 |
674 |
652 |
660 |
-2.22% |
13,400 |
| 2025/11/4 |
675 |
684 |
675 |
675 |
+0.60% |
5,000 |
| 2025/10/31 |
672 |
682 |
656 |
671 |
+0.15% |
11,700 |
| 2025/10/30 |
674 |
685 |
660 |
670 |
-2.05% |
28,800 |
| 2025/10/29 |
670 |
689 |
669 |
684 |
+2.09% |
19,400 |
| 2025/10/28 |
689 |
689 |
670 |
670 |
-2.47% |
8,300 |
| 2025/10/27 |
683 |
691 |
675 |
687 |
+1.63% |
22,600 |
| 2025/10/24 |
671 |
684 |
665 |
676 |
+1.65% |
29,700 |
| 2025/10/23 |
661 |
670 |
661 |
665 |
-0.15% |
4,900 |
| 2025/10/22 |
670 |
675 |
660 |
666 |
-0.60% |
6,500 |
| 2025/10/21 |
680 |
680 |
651 |
670 |
+0.00% |
5,500 |
| 2025/10/20 |
656 |
670 |
652 |
670 |
+2.13% |
17,600 |
| 2025/10/17 |
663 |
663 |
645 |
656 |
-1.06% |
8,000 |
| 2025/10/16 |
667 |
670 |
660 |
663 |
-0.60% |
6,400 |
| 2025/10/15 |
651 |
676 |
651 |
667 |
+2.14% |
8,700 |
| 2025/10/14 |
680 |
680 |
653 |
653 |
-3.97% |
31,100 |
| 2025/10/10 |
691 |
692 |
680 |
680 |
-1.88% |
10,400 |
| 2025/10/9 |
697 |
699 |
693 |
693 |
+0.43% |
2,000 |
| 2025/10/8 |
696 |
701 |
690 |
690 |
-1.00% |
9,500 |
| 2025/10/7 |
700 |
705 |
696 |
697 |
+0.00% |
6,000 |
| 2025/10/6 |
698 |
703 |
690 |
697 |
-0.14% |
10,100 |
| 2025/10/3 |
704 |
708 |
698 |
698 |
-0.85% |
7,400 |
| 2025/10/2 |
696 |
704 |
690 |
704 |
+1.59% |
5,400 |
| 2025/10/1 |
715 |
719 |
665 |
693 |
-4.28% |
24,300 |
| 2025/9/30 |
726 |
726 |
719 |
724 |
-0.28% |
5,500 |
| 2025/9/29 |
710 |
727 |
710 |
726 |
+3.12% |
15,900 |
| 2025/9/26 |
708 |
708 |
703 |
704 |
+0.14% |
4,400 |
| 2025/9/25 |
713 |
713 |
703 |
703 |
-1.13% |
6,800 |
| 2025/9/24 |
715 |
715 |
700 |
711 |
-0.28% |
18,800 |
| 2025/9/22 |
712 |
715 |
710 |
713 |
+0.14% |
17,600 |
| 2025/9/19 |
724 |
731 |
711 |
712 |
-1.39% |
12,200 |
| 2025/9/18 |
709 |
728 |
709 |
722 |
+1.83% |
10,300 |
| 2025/9/17 |
713 |
713 |
709 |
709 |
-0.70% |
4,700 |
| 2025/9/16 |
716 |
716 |
714 |
714 |
-0.28% |
3,600 |
| 2025/9/12 |
722 |
722 |
710 |
716 |
-0.69% |
5,500 |
| 2025/9/11 |
712 |
722 |
712 |
721 |
+1.41% |
3,800 |
| 2025/9/10 |
718 |
719 |
709 |
711 |
-0.56% |
4,300 |
| 2025/9/9 |
713 |
716 |
708 |
715 |
+0.28% |
10,200 |
| 2025/9/8 |
719 |
720 |
710 |
713 |
-0.83% |
11,800 |
| 2025/9/5 |
727 |
731 |
716 |
719 |
-1.91% |
12,000 |
| 2025/9/4 |
736 |
736 |
725 |
733 |
-1.08% |
11,200 |
| 2025/9/3 |
744 |
749 |
736 |
741 |
-0.40% |
11,500 |
| 2025/9/2 |
762 |
762 |
740 |
744 |
-1.20% |
19,700 |
| 2025/9/1 |
738 |
753 |
731 |
753 |
+3.72% |
40,400 |
| 2025/8/29 |
726 |
726 |
710 |
726 |
+0.00% |
2,300 |
| 2025/8/28 |
735 |
735 |
726 |
726 |
-1.09% |
4,800 |
| 2025/8/27 |
726 |
734 |
721 |
734 |
+0.69% |
5,000 |
| 2025/8/26 |
704 |
729 |
704 |
729 |
+3.55% |
7,100 |
| 2025/8/25 |
696 |
704 |
686 |
704 |
-0.71% |
22,900 |
| 2025/8/22 |
722 |
725 |
709 |
709 |
-1.66% |
10,500 |
| 2025/8/21 |
722 |
722 |
712 |
721 |
+0.98% |
6,500 |
| 2025/8/20 |
736 |
736 |
707 |
714 |
-2.99% |
42,600 |
| 2025/8/19 |
669 |
740 |
669 |
736 |
+10.84% |
70,200 |
| 2025/8/18 |
653 |
676 |
646 |
664 |
+3.27% |
43,700 |
| 2025/8/15 |
636 |
645 |
635 |
643 |
+0.94% |
11,500 |
| 2025/8/14 |
641 |
647 |
632 |
637 |
-1.24% |
22,300 |
| 2025/8/13 |
659 |
662 |
635 |
645 |
-2.12% |
55,300 |
| 2025/8/12 |
660 |
665 |
649 |
659 |
+2.33% |
87,400 |
| 2025/8/8 |
620 |
649 |
619 |
644 |
+4.04% |
89,800 |
| 2025/8/7 |
610 |
619 |
609 |
619 |
+1.48% |
9,600 |
| 2025/8/6 |
608 |
620 |
606 |
610 |
+0.16% |
10,600 |
| 2025/8/5 |
610 |
612 |
600 |
609 |
+0.00% |
11,100 |
| 2025/8/4 |
603 |
609 |
601 |
609 |
+0.83% |
16,500 |
| 2025/8/1 |
605 |
612 |
603 |
604 |
-0.82% |
11,100 |
| 2025/7/31 |
609 |
610 |
601 |
609 |
+0.50% |
10,900 |
| 2025/7/30 |
605 |
610 |
604 |
606 |
+0.17% |
3,700 |
| 2025/7/29 |
605 |
610 |
602 |
605 |
+0.00% |
9,400 |
| 2025/7/28 |
610 |
612 |
603 |
605 |
-1.31% |
9,200 |
| 2025/7/25 |
615 |
615 |
604 |
613 |
-0.97% |
10,000 |
| 2025/7/24 |
592 |
620 |
592 |
619 |
+4.21% |
20,800 |
| 2025/7/23 |
598 |
598 |
590 |
594 |
+0.17% |
6,000 |
| 2025/7/22 |
592 |
600 |
591 |
593 |
+0.17% |
4,600 |
| 2025/7/18 |
600 |
602 |
590 |
592 |
-0.84% |
23,400 |
| 2025/7/17 |
600 |
603 |
597 |
597 |
-0.67% |
7,200 |
| 2025/7/16 |
601 |
604 |
600 |
601 |
-0.17% |
5,000 |
| 2025/7/15 |
609 |
609 |
602 |
602 |
-0.82% |
6,300 |
| 2025/7/14 |
621 |
621 |
605 |
607 |
-1.14% |
6,200 |
| 2025/7/11 |
608 |
614 |
608 |
614 |
+0.99% |
4,800 |
| 2025/7/10 |
603 |
608 |
603 |
608 |
+0.83% |
1,900 |
| 2025/7/9 |
611 |
615 |
600 |
603 |
-1.31% |
9,000 |
| 2025/7/8 |
603 |
614 |
598 |
611 |
+0.00% |
8,800 |
| 2025/7/7 |
615 |
623 |
610 |
611 |
-0.81% |
10,800 |
| 2025/7/4 |
621 |
621 |
613 |
616 |
-0.48% |
8,900 |
| 2025/7/3 |
623 |
624 |
616 |
619 |
-1.12% |
13,400 |
| 2025/7/2 |
623 |
626 |
615 |
626 |
+1.46% |
21,000 |
| 2025/7/1 |
621 |
621 |
611 |
617 |
+2.49% |
24,900 |
| 2025/6/30 |
604 |
611 |
602 |
602 |
-0.17% |
8,900 |
| 2025/6/27 |
600 |
623 |
600 |
603 |
-2.43% |
19,900 |
| 2025/6/26 |
629 |
629 |
615 |
618 |
+0.32% |
22,700 |
|