| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
679 |
691 |
679 |
687 |
+1.48% |
32,000 |
| 2025/12/22 |
684 |
690 |
677 |
677 |
-1.02% |
19,300 |
| 2025/12/19 |
671 |
686 |
671 |
684 |
+2.09% |
37,100 |
| 2025/12/18 |
676 |
682 |
664 |
670 |
+0.15% |
40,300 |
| 2025/12/17 |
670 |
674 |
657 |
669 |
+0.00% |
34,900 |
| 2025/12/16 |
681 |
682 |
669 |
669 |
-1.76% |
47,200 |
| 2025/12/15 |
686 |
687 |
674 |
681 |
-0.29% |
55,800 |
| 2025/12/12 |
682 |
695 |
682 |
683 |
-0.58% |
28,800 |
| 2025/12/11 |
697 |
697 |
687 |
687 |
-1.01% |
28,300 |
| 2025/12/10 |
682 |
694 |
681 |
694 |
+1.76% |
24,600 |
| 2025/12/9 |
696 |
699 |
681 |
682 |
-2.01% |
43,700 |
| 2025/12/8 |
697 |
700 |
685 |
696 |
+0.58% |
44,700 |
| 2025/12/5 |
688 |
694 |
682 |
692 |
+0.44% |
16,700 |
| 2025/12/4 |
685 |
694 |
679 |
689 |
+0.58% |
43,300 |
| 2025/12/3 |
688 |
693 |
681 |
685 |
-0.44% |
27,500 |
| 2025/12/2 |
683 |
689 |
678 |
688 |
+0.73% |
30,100 |
| 2025/12/1 |
705 |
705 |
682 |
683 |
-2.57% |
43,800 |
| 2025/11/28 |
696 |
701 |
690 |
701 |
+1.15% |
45,900 |
| 2025/11/27 |
710 |
719 |
693 |
693 |
-1.98% |
47,700 |
| 2025/11/26 |
699 |
708 |
694 |
707 |
+2.46% |
20,900 |
| 2025/11/25 |
701 |
711 |
688 |
690 |
-2.82% |
37,300 |
| 2025/11/21 |
671 |
715 |
671 |
710 |
+4.87% |
44,600 |
| 2025/11/20 |
671 |
683 |
671 |
677 |
+1.65% |
29,800 |
| 2025/11/19 |
670 |
673 |
658 |
666 |
-0.15% |
50,800 |
| 2025/11/18 |
678 |
689 |
667 |
667 |
-0.89% |
71,200 |
| 2025/11/17 |
676 |
686 |
665 |
673 |
+0.75% |
66,000 |
| 2025/11/14 |
686 |
697 |
668 |
668 |
-4.02% |
34,300 |
| 2025/11/13 |
688 |
698 |
683 |
696 |
+0.43% |
34,500 |
| 2025/11/12 |
671 |
695 |
664 |
693 |
+3.43% |
79,000 |
| 2025/11/11 |
684 |
685 |
658 |
670 |
-2.05% |
206,400 |
| 2025/11/10 |
688 |
698 |
673 |
684 |
+0.59% |
142,200 |
| 2025/11/7 |
681 |
689 |
675 |
680 |
-1.59% |
55,000 |
| 2025/11/6 |
689 |
691 |
681 |
691 |
+0.44% |
28,200 |
| 2025/11/5 |
686 |
691 |
669 |
688 |
+0.15% |
87,500 |
| 2025/11/4 |
701 |
702 |
683 |
687 |
-2.55% |
86,300 |
| 2025/10/31 |
690 |
709 |
689 |
705 |
+2.47% |
54,700 |
| 2025/10/30 |
688 |
694 |
678 |
688 |
+0.00% |
49,500 |
| 2025/10/29 |
710 |
712 |
675 |
688 |
-2.69% |
187,400 |
| 2025/10/28 |
731 |
731 |
702 |
707 |
-3.15% |
55,800 |
| 2025/10/27 |
727 |
739 |
721 |
730 |
+0.97% |
44,200 |
| 2025/10/24 |
715 |
727 |
712 |
723 |
+1.12% |
60,500 |
| 2025/10/23 |
718 |
725 |
714 |
715 |
-1.38% |
18,900 |
| 2025/10/22 |
714 |
727 |
714 |
725 |
+1.83% |
11,200 |
| 2025/10/21 |
736 |
746 |
707 |
712 |
-3.26% |
45,000 |
| 2025/10/20 |
710 |
739 |
710 |
736 |
+4.55% |
71,200 |
| 2025/10/17 |
710 |
717 |
703 |
704 |
-1.95% |
25,300 |
| 2025/10/16 |
722 |
730 |
715 |
718 |
-0.55% |
25,500 |
| 2025/10/15 |
706 |
722 |
703 |
722 |
+3.00% |
45,000 |
| 2025/10/14 |
721 |
731 |
699 |
701 |
-4.76% |
151,300 |
| 2025/10/10 |
740 |
745 |
730 |
736 |
-1.47% |
45,900 |
| 2025/10/9 |
750 |
757 |
745 |
747 |
-0.80% |
15,300 |
| 2025/10/8 |
750 |
764 |
744 |
753 |
+0.40% |
43,900 |
| 2025/10/7 |
770 |
770 |
742 |
750 |
-0.92% |
73,800 |
| 2025/10/6 |
745 |
757 |
737 |
757 |
+3.27% |
98,500 |
| 2025/10/3 |
720 |
740 |
720 |
733 |
+1.52% |
39,900 |
| 2025/10/2 |
742 |
748 |
710 |
722 |
-2.43% |
89,500 |
| 2025/10/1 |
777 |
781 |
730 |
740 |
-4.88% |
130,000 |
| 2025/9/30 |
800 |
810 |
778 |
778 |
-2.14% |
57,800 |
| 2025/9/29 |
770 |
797 |
762 |
795 |
+3.65% |
74,100 |
| 2025/9/26 |
756 |
775 |
753 |
767 |
+1.46% |
11,000 |
| 2025/9/25 |
764 |
774 |
756 |
756 |
-1.05% |
7,000 |
| 2025/9/24 |
780 |
782 |
760 |
764 |
-1.55% |
8,400 |
| 2025/9/22 |
785 |
798 |
774 |
776 |
-0.51% |
18,600 |
| 2025/9/19 |
776 |
780 |
757 |
780 |
+1.83% |
16,200 |
| 2025/9/18 |
760 |
780 |
754 |
766 |
+1.32% |
17,600 |
| 2025/9/17 |
764 |
764 |
749 |
756 |
-1.05% |
8,500 |
| 2025/9/16 |
757 |
768 |
748 |
764 |
+2.14% |
24,400 |
| 2025/9/12 |
766 |
766 |
746 |
748 |
-0.53% |
13,700 |
| 2025/9/11 |
753 |
764 |
748 |
752 |
+0.00% |
11,100 |
| 2025/9/10 |
757 |
760 |
746 |
752 |
-0.66% |
9,800 |
| 2025/9/9 |
770 |
785 |
750 |
757 |
+0.13% |
27,300 |
| 2025/9/8 |
742 |
763 |
742 |
756 |
+1.89% |
8,700 |
| 2025/9/5 |
745 |
756 |
740 |
742 |
-1.85% |
8,900 |
| 2025/9/4 |
738 |
756 |
736 |
756 |
+2.44% |
13,800 |
| 2025/9/3 |
744 |
762 |
738 |
738 |
-1.47% |
25,800 |
| 2025/9/2 |
762 |
771 |
737 |
749 |
-1.71% |
23,200 |
| 2025/9/1 |
771 |
782 |
755 |
762 |
-1.04% |
13,800 |
| 2025/8/29 |
762 |
775 |
760 |
770 |
+0.65% |
17,000 |
| 2025/8/28 |
758 |
775 |
756 |
765 |
+0.79% |
10,200 |
| 2025/8/27 |
769 |
773 |
759 |
759 |
-0.78% |
11,300 |
| 2025/8/26 |
777 |
777 |
764 |
765 |
-1.54% |
12,200 |
| 2025/8/25 |
793 |
793 |
762 |
777 |
+1.57% |
29,600 |
| 2025/8/22 |
763 |
825 |
756 |
765 |
+0.26% |
99,900 |
| 2025/8/21 |
733 |
776 |
733 |
763 |
+4.09% |
53,400 |
| 2025/8/20 |
732 |
744 |
726 |
733 |
+0.14% |
18,200 |
| 2025/8/19 |
738 |
738 |
720 |
732 |
-0.41% |
20,300 |
| 2025/8/18 |
709 |
737 |
703 |
735 |
+5.45% |
65,400 |
| 2025/8/15 |
700 |
709 |
694 |
697 |
-0.29% |
16,000 |
| 2025/8/14 |
680 |
704 |
680 |
699 |
+2.79% |
28,800 |
| 2025/8/13 |
686 |
700 |
675 |
680 |
-0.44% |
30,100 |
| 2025/8/12 |
680 |
694 |
668 |
683 |
+0.44% |
40,200 |
| 2025/8/8 |
659 |
689 |
638 |
680 |
+3.03% |
112,800 |
| 2025/8/7 |
660 |
671 |
654 |
660 |
+0.00% |
35,700 |
| 2025/8/6 |
651 |
660 |
649 |
660 |
+1.38% |
14,100 |
| 2025/8/5 |
653 |
658 |
650 |
651 |
-0.31% |
16,600 |
| 2025/8/4 |
660 |
667 |
630 |
653 |
-3.12% |
33,600 |
| 2025/8/1 |
674 |
675 |
664 |
674 |
+0.00% |
11,400 |
| 2025/7/31 |
665 |
677 |
664 |
674 |
+1.35% |
8,000 |
| 2025/7/30 |
665 |
669 |
656 |
665 |
+0.00% |
12,400 |
| 2025/7/29 |
677 |
680 |
663 |
665 |
-1.77% |
10,700 |
| 2025/7/28 |
674 |
679 |
668 |
677 |
+0.30% |
10,200 |
| 2025/7/25 |
672 |
683 |
669 |
675 |
+0.45% |
9,600 |
| 2025/7/24 |
672 |
680 |
668 |
672 |
+0.45% |
12,700 |
| 2025/7/23 |
670 |
673 |
661 |
669 |
+1.06% |
14,500 |
| 2025/7/22 |
667 |
680 |
662 |
662 |
-1.05% |
14,000 |
| 2025/7/18 |
669 |
676 |
668 |
669 |
+0.00% |
8,900 |
| 2025/7/17 |
663 |
688 |
663 |
669 |
+0.60% |
18,700 |
| 2025/7/16 |
666 |
681 |
665 |
665 |
-1.19% |
19,100 |
| 2025/7/15 |
676 |
682 |
667 |
673 |
-1.17% |
20,100 |
| 2025/7/14 |
707 |
711 |
678 |
681 |
-3.81% |
39,300 |
| 2025/7/11 |
705 |
713 |
691 |
708 |
+0.43% |
42,500 |
| 2025/7/10 |
703 |
715 |
696 |
705 |
+1.59% |
53,200 |
| 2025/7/9 |
694 |
708 |
693 |
694 |
+0.14% |
43,000 |
| 2025/7/8 |
664 |
698 |
662 |
693 |
+4.52% |
60,900 |
| 2025/7/7 |
652 |
667 |
652 |
663 |
+1.07% |
24,700 |
| 2025/7/4 |
666 |
675 |
656 |
656 |
-1.35% |
13,000 |
| 2025/7/3 |
659 |
669 |
659 |
665 |
+0.45% |
11,700 |
| 2025/7/2 |
676 |
676 |
659 |
662 |
-2.22% |
29,300 |
| 2025/7/1 |
673 |
680 |
644 |
677 |
+0.89% |
49,400 |
| 2025/6/30 |
657 |
682 |
651 |
671 |
+3.55% |
71,900 |
| 2025/6/27 |
660 |
671 |
641 |
648 |
-1.82% |
51,200 |
| 2025/6/26 |
653 |
672 |
649 |
660 |
+0.61% |
24,100 |
| 2025/6/25 |
641 |
660 |
631 |
656 |
+2.34% |
16,500 |
|