| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
958 |
958 |
954 |
956 |
+0.10% |
2,900 |
| 2025/12/22 |
959 |
959 |
955 |
955 |
-0.10% |
3,900 |
| 2025/12/19 |
964 |
964 |
951 |
956 |
+0.10% |
4,600 |
| 2025/12/18 |
969 |
969 |
953 |
955 |
-1.14% |
3,100 |
| 2025/12/17 |
969 |
969 |
945 |
966 |
+1.05% |
6,900 |
| 2025/12/16 |
951 |
970 |
936 |
956 |
+2.91% |
15,300 |
| 2025/12/15 |
935 |
938 |
929 |
929 |
-0.32% |
7,300 |
| 2025/12/12 |
945 |
945 |
930 |
932 |
-0.11% |
3,200 |
| 2025/12/11 |
940 |
940 |
930 |
933 |
+0.00% |
2,400 |
| 2025/12/10 |
933 |
933 |
931 |
933 |
+0.11% |
1,500 |
| 2025/12/9 |
932 |
934 |
932 |
932 |
+0.22% |
1,900 |
| 2025/12/8 |
975 |
975 |
927 |
930 |
+0.00% |
15,700 |
| 2025/12/5 |
930 |
933 |
930 |
930 |
-0.32% |
2,200 |
| 2025/12/4 |
932 |
935 |
931 |
933 |
+0.11% |
4,900 |
| 2025/12/3 |
934 |
935 |
931 |
932 |
-0.11% |
3,900 |
| 2025/12/2 |
947 |
948 |
928 |
933 |
-0.43% |
10,000 |
| 2025/12/1 |
938 |
939 |
925 |
937 |
+1.30% |
8,200 |
| 2025/11/28 |
938 |
948 |
923 |
925 |
-0.22% |
12,900 |
| 2025/11/27 |
945 |
945 |
927 |
927 |
-0.32% |
8,900 |
| 2025/11/26 |
932 |
936 |
921 |
930 |
-0.11% |
14,900 |
| 2025/11/25 |
910 |
979 |
910 |
931 |
+4.49% |
43,200 |
| 2025/11/21 |
900 |
900 |
880 |
891 |
+5.44% |
66,900 |
| 2025/11/20 |
837 |
845 |
831 |
845 |
+1.44% |
1,000 |
| 2025/11/19 |
851 |
852 |
827 |
833 |
-2.12% |
7,100 |
| 2025/11/18 |
843 |
855 |
842 |
851 |
-0.70% |
1,800 |
| 2025/11/17 |
860 |
860 |
835 |
857 |
-0.46% |
4,400 |
| 2025/11/14 |
869 |
874 |
851 |
861 |
-2.60% |
14,200 |
| 2025/11/13 |
872 |
893 |
872 |
884 |
+0.00% |
1,400 |
| 2025/11/12 |
873 |
892 |
873 |
884 |
+0.00% |
2,300 |
| 2025/11/11 |
873 |
892 |
873 |
884 |
+2.08% |
14,600 |
| 2025/11/10 |
884 |
884 |
866 |
866 |
-0.46% |
3,800 |
| 2025/11/7 |
870 |
870 |
869 |
870 |
+0.00% |
2,200 |
| 2025/11/6 |
871 |
885 |
864 |
870 |
+0.00% |
8,900 |
| 2025/11/5 |
878 |
878 |
863 |
870 |
-0.91% |
800 |
| 2025/11/4 |
889 |
889 |
878 |
878 |
-1.24% |
800 |
| 2025/10/31 |
888 |
889 |
885 |
889 |
+0.11% |
1,400 |
| 2025/10/30 |
881 |
888 |
880 |
888 |
+0.79% |
9,500 |
| 2025/10/29 |
881 |
882 |
878 |
881 |
+0.00% |
5,900 |
| 2025/10/28 |
882 |
887 |
880 |
881 |
-1.01% |
1,200 |
| 2025/10/27 |
873 |
890 |
873 |
890 |
+0.23% |
6,500 |
| 2025/10/24 |
884 |
888 |
881 |
888 |
+0.00% |
2,100 |
| 2025/10/23 |
870 |
896 |
870 |
888 |
+0.34% |
1,000 |
| 2025/10/22 |
891 |
897 |
881 |
885 |
-0.56% |
3,000 |
| 2025/10/21 |
883 |
890 |
881 |
890 |
+0.68% |
5,300 |
| 2025/10/20 |
865 |
884 |
863 |
884 |
+4.00% |
6,200 |
| 2025/10/17 |
853 |
865 |
849 |
850 |
-1.73% |
5,300 |
| 2025/10/16 |
863 |
895 |
857 |
865 |
+0.00% |
26,100 |
| 2025/10/15 |
858 |
874 |
858 |
865 |
+0.46% |
8,900 |
| 2025/10/14 |
896 |
896 |
860 |
861 |
-4.12% |
8,200 |
| 2025/10/10 |
890 |
898 |
882 |
898 |
-0.22% |
5,100 |
| 2025/10/9 |
898 |
900 |
889 |
900 |
+0.67% |
3,300 |
| 2025/10/8 |
895 |
900 |
885 |
894 |
-0.67% |
5,000 |
| 2025/10/7 |
886 |
900 |
886 |
900 |
+1.58% |
13,500 |
| 2025/10/6 |
860 |
886 |
853 |
886 |
+1.26% |
6,000 |
| 2025/10/3 |
876 |
895 |
875 |
875 |
-0.57% |
4,100 |
| 2025/10/2 |
883 |
895 |
875 |
880 |
-0.56% |
2,900 |
| 2025/10/1 |
918 |
918 |
885 |
885 |
-2.21% |
7,300 |
| 2025/9/30 |
905 |
918 |
905 |
905 |
+0.56% |
11,200 |
| 2025/9/29 |
883 |
903 |
883 |
900 |
+1.93% |
5,700 |
| 2025/9/26 |
888 |
888 |
877 |
883 |
-1.67% |
900 |
| 2025/9/25 |
895 |
906 |
879 |
898 |
+0.90% |
16,700 |
| 2025/9/24 |
866 |
894 |
861 |
890 |
+2.77% |
6,200 |
| 2025/9/22 |
891 |
891 |
851 |
866 |
+0.12% |
9,500 |
| 2025/9/19 |
858 |
866 |
858 |
865 |
+0.82% |
14,000 |
| 2025/9/18 |
831 |
858 |
831 |
858 |
+2.63% |
13,900 |
| 2025/9/17 |
830 |
839 |
826 |
836 |
-1.07% |
2,600 |
| 2025/9/16 |
847 |
853 |
823 |
845 |
-0.35% |
4,600 |
| 2025/9/12 |
839 |
848 |
839 |
848 |
+1.07% |
2,200 |
| 2025/9/11 |
842 |
842 |
830 |
839 |
-0.36% |
3,600 |
| 2025/9/10 |
835 |
842 |
835 |
842 |
+0.84% |
3,300 |
| 2025/9/9 |
819 |
835 |
819 |
835 |
+1.71% |
2,400 |
| 2025/9/8 |
814 |
831 |
814 |
821 |
-0.97% |
2,800 |
| 2025/9/4 |
808 |
829 |
808 |
829 |
+2.60% |
2,100 |
| 2025/9/3 |
826 |
826 |
808 |
808 |
-3.35% |
7,300 |
| 2025/9/2 |
830 |
836 |
826 |
836 |
+0.36% |
2,000 |
| 2025/9/1 |
841 |
847 |
832 |
833 |
+0.00% |
3,800 |
| 2025/8/29 |
836 |
842 |
833 |
833 |
-0.36% |
4,700 |
| 2025/8/28 |
846 |
846 |
836 |
836 |
+0.36% |
2,300 |
| 2025/8/27 |
832 |
833 |
831 |
833 |
+0.12% |
1,400 |
| 2025/8/26 |
834 |
838 |
832 |
832 |
-0.24% |
3,900 |
| 2025/8/25 |
848 |
849 |
834 |
834 |
-0.60% |
6,700 |
| 2025/8/22 |
844 |
844 |
828 |
839 |
+1.21% |
6,000 |
| 2025/8/21 |
838 |
844 |
817 |
829 |
+2.60% |
13,300 |
| 2025/8/20 |
802 |
808 |
798 |
808 |
+0.75% |
3,200 |
| 2025/8/19 |
801 |
802 |
791 |
802 |
+0.12% |
5,900 |
| 2025/8/18 |
816 |
816 |
801 |
801 |
-1.35% |
7,700 |
| 2025/8/15 |
817 |
817 |
809 |
812 |
-0.61% |
4,800 |
| 2025/8/14 |
808 |
817 |
782 |
817 |
+0.00% |
12,700 |
| 2025/8/13 |
782 |
817 |
782 |
817 |
+5.01% |
9,300 |
| 2025/8/12 |
787 |
795 |
778 |
778 |
-1.14% |
7,300 |
| 2025/8/8 |
797 |
797 |
787 |
787 |
-1.13% |
2,200 |
| 2025/8/7 |
789 |
796 |
783 |
796 |
+2.05% |
4,200 |
| 2025/8/6 |
772 |
780 |
771 |
780 |
+0.78% |
4,200 |
| 2025/8/5 |
779 |
779 |
764 |
774 |
-0.26% |
4,200 |
| 2025/8/4 |
755 |
783 |
755 |
776 |
+1.84% |
4,000 |
| 2025/8/1 |
774 |
774 |
761 |
762 |
+0.40% |
3,400 |
| 2025/7/31 |
762 |
762 |
752 |
759 |
-0.52% |
5,400 |
| 2025/7/30 |
756 |
763 |
755 |
763 |
+0.79% |
1,900 |
| 2025/7/29 |
760 |
761 |
756 |
757 |
-0.39% |
3,400 |
| 2025/7/28 |
770 |
770 |
756 |
760 |
-1.17% |
3,700 |
| 2025/7/25 |
783 |
783 |
756 |
769 |
+0.52% |
5,700 |
| 2025/7/24 |
754 |
765 |
754 |
765 |
+1.46% |
200 |
| 2025/7/23 |
759 |
769 |
754 |
754 |
-0.53% |
2,600 |
| 2025/7/22 |
752 |
758 |
750 |
758 |
+1.07% |
1,300 |
| 2025/7/18 |
759 |
759 |
750 |
750 |
-0.79% |
700 |
| 2025/7/17 |
757 |
757 |
741 |
756 |
+0.67% |
7,100 |
| 2025/7/16 |
760 |
760 |
751 |
751 |
-0.27% |
1,100 |
| 2025/7/15 |
761 |
761 |
752 |
753 |
-1.18% |
3,400 |
| 2025/7/14 |
750 |
762 |
750 |
762 |
+1.74% |
800 |
| 2025/7/11 |
766 |
771 |
749 |
749 |
-0.27% |
7,700 |
| 2025/7/10 |
760 |
760 |
751 |
751 |
-1.44% |
1,900 |
| 2025/7/9 |
776 |
776 |
740 |
762 |
-1.80% |
11,200 |
| 2025/7/8 |
764 |
777 |
763 |
776 |
+1.70% |
4,900 |
| 2025/7/7 |
800 |
829 |
745 |
763 |
+3.67% |
93,000 |
| 2025/7/4 |
731 |
747 |
731 |
736 |
+0.82% |
2,900 |
| 2025/7/3 |
726 |
730 |
725 |
730 |
+0.69% |
5,600 |
| 2025/7/2 |
720 |
726 |
720 |
725 |
+0.69% |
3,500 |
| 2025/7/1 |
731 |
731 |
720 |
720 |
+0.00% |
2,500 |
| 2025/6/30 |
738 |
738 |
715 |
720 |
-0.41% |
8,900 |
| 2025/6/27 |
718 |
729 |
712 |
723 |
-5.12% |
18,600 |
| 2025/6/26 |
759 |
765 |
755 |
762 |
+1.20% |
15,700 |
| 2025/6/25 |
759 |
759 |
750 |
753 |
-0.53% |
8,700 |
| 2025/6/24 |
759 |
759 |
751 |
757 |
+0.53% |
5,600 |
|