| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
672 |
686 |
650 |
664 |
-1.48% |
722,100 |
| 2025/12/23 |
669 |
708 |
658 |
674 |
+1.81% |
1,377,200 |
| 2025/12/22 |
637 |
670 |
633 |
662 |
+4.42% |
1,319,800 |
| 2025/12/19 |
593 |
650 |
587 |
634 |
+8.75% |
1,341,100 |
| 2025/12/18 |
561 |
593 |
560 |
583 |
+4.86% |
609,200 |
| 2025/12/17 |
553 |
563 |
536 |
556 |
+0.91% |
197,700 |
| 2025/12/16 |
580 |
580 |
549 |
551 |
-4.51% |
397,900 |
| 2025/12/15 |
572 |
583 |
557 |
577 |
+0.35% |
235,000 |
| 2025/12/12 |
557 |
575 |
555 |
575 |
+2.86% |
254,500 |
| 2025/12/11 |
554 |
573 |
545 |
559 |
+1.27% |
315,700 |
| 2025/12/10 |
550 |
564 |
550 |
552 |
+0.00% |
154,100 |
| 2025/12/9 |
560 |
561 |
548 |
552 |
-1.60% |
165,900 |
| 2025/12/8 |
539 |
562 |
536 |
561 |
+3.70% |
338,700 |
| 2025/12/5 |
578 |
580 |
540 |
541 |
-5.75% |
354,600 |
| 2025/12/4 |
578 |
606 |
566 |
574 |
-2.38% |
607,000 |
| 2025/12/3 |
550 |
588 |
534 |
588 |
+8.89% |
585,400 |
| 2025/12/2 |
540 |
551 |
531 |
540 |
-0.92% |
317,800 |
| 2025/12/1 |
530 |
553 |
527 |
545 |
+4.01% |
502,300 |
| 2025/11/28 |
522 |
537 |
511 |
524 |
+0.19% |
358,900 |
| 2025/11/27 |
502 |
528 |
499 |
523 |
+5.66% |
345,500 |
| 2025/11/26 |
502 |
505 |
489 |
495 |
+0.20% |
211,400 |
| 2025/11/25 |
523 |
523 |
485 |
494 |
-3.14% |
407,600 |
| 2025/11/21 |
509 |
524 |
504 |
510 |
-3.23% |
347,300 |
| 2025/11/20 |
557 |
558 |
520 |
527 |
-4.36% |
488,000 |
| 2025/11/19 |
555 |
556 |
508 |
551 |
-1.61% |
1,026,900 |
| 2025/11/18 |
577 |
625 |
555 |
560 |
-2.78% |
2,277,600 |
| 2025/11/17 |
554 |
576 |
540 |
576 |
+16.13% |
1,699,300 |
| 2025/11/14 |
486 |
501 |
481 |
496 |
+0.40% |
647,100 |
| 2025/11/13 |
483 |
498 |
477 |
494 |
-1.40% |
411,900 |
| 2025/11/12 |
470 |
502 |
470 |
501 |
+6.60% |
374,800 |
| 2025/11/11 |
467 |
473 |
463 |
470 |
+1.51% |
160,800 |
| 2025/11/10 |
456 |
467 |
452 |
463 |
+2.66% |
146,600 |
| 2025/11/7 |
451 |
458 |
445 |
451 |
-1.10% |
138,500 |
| 2025/11/6 |
448 |
462 |
441 |
456 |
+2.93% |
232,100 |
| 2025/11/5 |
437 |
443 |
423 |
443 |
+1.14% |
159,600 |
| 2025/11/4 |
448 |
448 |
430 |
438 |
-0.90% |
141,600 |
| 2025/10/31 |
437 |
444 |
432 |
442 |
+2.79% |
119,600 |
| 2025/10/30 |
428 |
437 |
423 |
430 |
+2.38% |
252,500 |
| 2025/10/29 |
445 |
445 |
416 |
420 |
-5.62% |
324,200 |
| 2025/10/28 |
464 |
464 |
440 |
445 |
-3.68% |
268,000 |
| 2025/10/27 |
451 |
474 |
451 |
462 |
+2.90% |
279,600 |
| 2025/10/24 |
452 |
454 |
445 |
449 |
+0.45% |
106,300 |
| 2025/10/23 |
450 |
456 |
443 |
447 |
-1.54% |
151,100 |
| 2025/10/22 |
438 |
456 |
437 |
454 |
+3.65% |
148,300 |
| 2025/10/21 |
450 |
452 |
435 |
438 |
-3.10% |
216,600 |
| 2025/10/20 |
444 |
452 |
436 |
452 |
+2.26% |
188,100 |
| 2025/10/17 |
450 |
453 |
442 |
442 |
-3.49% |
165,400 |
| 2025/10/16 |
452 |
459 |
452 |
458 |
+1.78% |
127,400 |
| 2025/10/15 |
450 |
460 |
446 |
450 |
-0.22% |
141,300 |
| 2025/10/14 |
444 |
459 |
441 |
451 |
+0.22% |
217,200 |
| 2025/10/10 |
482 |
482 |
450 |
450 |
-6.64% |
369,400 |
| 2025/10/9 |
480 |
484 |
475 |
482 |
-0.21% |
128,500 |
| 2025/10/8 |
476 |
489 |
473 |
483 |
+1.26% |
117,500 |
| 2025/10/7 |
470 |
487 |
467 |
477 |
+0.63% |
240,900 |
| 2025/10/6 |
498 |
507 |
471 |
474 |
-5.20% |
486,400 |
| 2025/10/3 |
490 |
515 |
488 |
500 |
+1.01% |
316,500 |
| 2025/10/2 |
486 |
501 |
479 |
495 |
+2.70% |
354,800 |
| 2025/10/1 |
464 |
486 |
454 |
482 |
+3.66% |
621,800 |
| 2025/9/30 |
471 |
473 |
455 |
465 |
+4.49% |
533,400 |
| 2025/9/29 |
472 |
473 |
432 |
445 |
-7.29% |
819,100 |
| 2025/9/26 |
514 |
519 |
469 |
480 |
-7.16% |
956,300 |
| 2025/9/25 |
532 |
535 |
517 |
517 |
-2.82% |
315,600 |
| 2025/9/24 |
550 |
551 |
531 |
532 |
-3.97% |
385,100 |
| 2025/9/22 |
576 |
582 |
554 |
554 |
-2.98% |
329,400 |
| 2025/9/19 |
599 |
599 |
571 |
571 |
-3.22% |
411,000 |
| 2025/9/18 |
593 |
603 |
584 |
590 |
+1.20% |
696,900 |
| 2025/9/17 |
562 |
586 |
556 |
583 |
+3.74% |
440,400 |
| 2025/9/16 |
542 |
562 |
535 |
562 |
+3.12% |
328,100 |
| 2025/9/12 |
553 |
560 |
531 |
545 |
-2.50% |
650,400 |
| 2025/9/11 |
573 |
575 |
555 |
559 |
-3.12% |
355,700 |
| 2025/9/10 |
574 |
581 |
564 |
577 |
+0.52% |
290,100 |
| 2025/9/9 |
574 |
581 |
565 |
574 |
+0.53% |
348,900 |
| 2025/9/8 |
577 |
588 |
568 |
571 |
-0.35% |
356,700 |
| 2025/9/5 |
588 |
588 |
572 |
573 |
-2.55% |
310,200 |
| 2025/9/4 |
563 |
593 |
563 |
588 |
+4.81% |
657,600 |
| 2025/9/3 |
571 |
574 |
553 |
561 |
-1.92% |
607,200 |
| 2025/9/2 |
613 |
625 |
571 |
572 |
-5.92% |
943,600 |
| 2025/9/1 |
613 |
615 |
599 |
608 |
-1.30% |
435,100 |
| 2025/8/29 |
588 |
629 |
587 |
616 |
+4.41% |
1,051,400 |
| 2025/8/28 |
578 |
599 |
575 |
590 |
+0.85% |
421,500 |
| 2025/8/27 |
605 |
605 |
578 |
585 |
-3.15% |
560,000 |
| 2025/8/26 |
617 |
623 |
597 |
604 |
-0.49% |
835,500 |
| 2025/8/25 |
598 |
623 |
595 |
607 |
+6.87% |
1,492,200 |
| 2025/8/22 |
540 |
579 |
540 |
568 |
+5.19% |
1,028,500 |
| 2025/8/21 |
534 |
562 |
527 |
540 |
-0.18% |
632,900 |
| 2025/8/20 |
568 |
570 |
517 |
541 |
-5.91% |
1,251,600 |
| 2025/8/19 |
603 |
604 |
575 |
575 |
-4.49% |
949,800 |
| 2025/8/18 |
566 |
608 |
565 |
602 |
+8.66% |
2,088,500 |
| 2025/8/15 |
535 |
566 |
511 |
554 |
+4.53% |
2,101,500 |
| 2025/8/14 |
530 |
538 |
524 |
530 |
+0.95% |
822,200 |
| 2025/8/13 |
533 |
533 |
522 |
525 |
-1.50% |
342,900 |
| 2025/8/12 |
529 |
537 |
524 |
533 |
+0.76% |
263,400 |
| 2025/8/8 |
531 |
535 |
522 |
529 |
-0.38% |
324,100 |
| 2025/8/7 |
527 |
533 |
522 |
531 |
+0.38% |
209,500 |
| 2025/8/6 |
537 |
537 |
520 |
529 |
-0.56% |
317,900 |
| 2025/8/5 |
531 |
542 |
527 |
532 |
+0.76% |
326,800 |
| 2025/8/4 |
520 |
542 |
516 |
528 |
-0.94% |
395,600 |
| 2025/8/1 |
538 |
539 |
526 |
533 |
-0.74% |
297,300 |
| 2025/7/31 |
541 |
541 |
525 |
537 |
-0.56% |
273,300 |
| 2025/7/30 |
535 |
542 |
525 |
540 |
-0.37% |
274,200 |
| 2025/7/29 |
547 |
552 |
535 |
542 |
+0.00% |
462,900 |
| 2025/7/28 |
513 |
557 |
509 |
542 |
+4.63% |
965,500 |
| 2025/7/25 |
519 |
532 |
514 |
518 |
-0.77% |
401,500 |
| 2025/7/24 |
523 |
524 |
506 |
522 |
+1.75% |
494,800 |
| 2025/7/23 |
528 |
532 |
512 |
513 |
-3.02% |
440,400 |
| 2025/7/22 |
507 |
532 |
507 |
529 |
+6.01% |
798,400 |
| 2025/7/18 |
509 |
511 |
497 |
499 |
-2.35% |
346,500 |
| 2025/7/17 |
519 |
532 |
506 |
511 |
-1.54% |
564,100 |
| 2025/7/16 |
499 |
535 |
499 |
519 |
+4.64% |
759,000 |
| 2025/7/15 |
520 |
540 |
490 |
496 |
-1.20% |
1,394,900 |
| 2025/7/14 |
508 |
519 |
498 |
502 |
-1.95% |
496,500 |
| 2025/7/11 |
519 |
525 |
510 |
512 |
-0.97% |
351,700 |
| 2025/7/10 |
529 |
532 |
507 |
517 |
-1.90% |
472,000 |
| 2025/7/9 |
505 |
531 |
504 |
527 |
+4.36% |
619,400 |
| 2025/7/8 |
488 |
515 |
486 |
505 |
+2.43% |
581,400 |
| 2025/7/7 |
458 |
496 |
452 |
493 |
+6.94% |
770,700 |
| 2025/7/4 |
477 |
483 |
461 |
461 |
-2.95% |
438,500 |
| 2025/7/3 |
465 |
477 |
464 |
475 |
+1.06% |
423,900 |
| 2025/7/2 |
473 |
486 |
465 |
470 |
-3.69% |
886,300 |
| 2025/7/1 |
520 |
523 |
486 |
488 |
-5.79% |
1,378,000 |
| 2025/6/30 |
486 |
521 |
468 |
518 |
+8.37% |
1,466,500 |
| 2025/6/27 |
506 |
506 |
460 |
478 |
-6.64% |
1,727,700 |
| 2025/6/26 |
527 |
540 |
502 |
512 |
-6.40% |
1,382,700 |
|