| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
288 |
289 |
282 |
284 |
-0.70% |
14,900 |
| 2025/12/23 |
281 |
287 |
281 |
286 |
+1.42% |
7,600 |
| 2025/12/22 |
288 |
288 |
281 |
282 |
-0.70% |
26,800 |
| 2025/12/19 |
289 |
289 |
283 |
284 |
-2.07% |
21,600 |
| 2025/12/18 |
289 |
323 |
288 |
290 |
+3.20% |
280,900 |
| 2025/12/17 |
286 |
287 |
281 |
281 |
-1.75% |
6,800 |
| 2025/12/16 |
293 |
293 |
285 |
286 |
-0.35% |
4,000 |
| 2025/12/15 |
285 |
287 |
284 |
287 |
+1.41% |
8,200 |
| 2025/12/12 |
275 |
314 |
275 |
283 |
+3.28% |
153,400 |
| 2025/12/11 |
275 |
278 |
273 |
274 |
+0.37% |
15,700 |
| 2025/12/10 |
290 |
290 |
273 |
273 |
-2.85% |
34,700 |
| 2025/12/9 |
279 |
281 |
276 |
281 |
+0.72% |
8,900 |
| 2025/12/8 |
283 |
291 |
265 |
279 |
-1.06% |
39,800 |
| 2025/12/5 |
285 |
287 |
282 |
282 |
-1.74% |
10,400 |
| 2025/12/4 |
286 |
288 |
285 |
287 |
-0.35% |
5,500 |
| 2025/12/3 |
290 |
292 |
285 |
288 |
+0.00% |
5,100 |
| 2025/12/2 |
291 |
292 |
287 |
288 |
-1.03% |
6,700 |
| 2025/12/1 |
294 |
294 |
291 |
291 |
-2.02% |
4,000 |
| 2025/11/28 |
298 |
298 |
296 |
297 |
-0.34% |
1,000 |
| 2025/11/27 |
295 |
298 |
295 |
298 |
+1.71% |
2,200 |
| 2025/11/26 |
295 |
295 |
293 |
293 |
-0.68% |
2,200 |
| 2025/11/25 |
287 |
295 |
287 |
295 |
+2.79% |
3,900 |
| 2025/11/21 |
281 |
287 |
281 |
287 |
+2.14% |
13,400 |
| 2025/11/20 |
281 |
283 |
280 |
281 |
-0.71% |
1,300 |
| 2025/11/19 |
284 |
285 |
281 |
283 |
-0.35% |
9,600 |
| 2025/11/18 |
288 |
289 |
284 |
284 |
-1.73% |
15,200 |
| 2025/11/17 |
300 |
300 |
286 |
289 |
-2.69% |
11,300 |
| 2025/11/14 |
296 |
300 |
296 |
297 |
-0.34% |
4,500 |
| 2025/11/13 |
300 |
305 |
297 |
298 |
-0.67% |
8,200 |
| 2025/11/12 |
301 |
303 |
299 |
300 |
+0.00% |
3,700 |
| 2025/11/11 |
299 |
301 |
299 |
300 |
+0.00% |
2,400 |
| 2025/11/10 |
302 |
302 |
300 |
300 |
-0.99% |
12,100 |
| 2025/11/7 |
305 |
306 |
303 |
303 |
-1.30% |
9,400 |
| 2025/11/6 |
310 |
310 |
307 |
307 |
+0.33% |
1,200 |
| 2025/11/5 |
308 |
308 |
305 |
306 |
-1.29% |
6,300 |
| 2025/11/4 |
310 |
310 |
308 |
310 |
+0.00% |
6,200 |
| 2025/10/31 |
311 |
311 |
309 |
310 |
-0.32% |
2,400 |
| 2025/10/30 |
311 |
311 |
311 |
311 |
+0.00% |
500 |
| 2025/10/29 |
312 |
312 |
311 |
311 |
-0.32% |
2,700 |
| 2025/10/28 |
314 |
314 |
312 |
312 |
-0.64% |
1,200 |
| 2025/10/27 |
315 |
315 |
311 |
314 |
+0.32% |
8,000 |
| 2025/10/24 |
312 |
314 |
312 |
313 |
+0.00% |
2,200 |
| 2025/10/23 |
313 |
314 |
312 |
313 |
-0.95% |
6,600 |
| 2025/10/22 |
314 |
316 |
313 |
316 |
+0.64% |
4,300 |
| 2025/10/21 |
315 |
316 |
314 |
314 |
+0.00% |
5,300 |
| 2025/10/20 |
315 |
315 |
314 |
314 |
+0.00% |
3,300 |
| 2025/10/17 |
316 |
316 |
314 |
314 |
+0.00% |
3,000 |
| 2025/10/16 |
315 |
316 |
314 |
314 |
-0.32% |
18,600 |
| 2025/10/15 |
314 |
315 |
314 |
315 |
+0.32% |
300 |
| 2025/10/14 |
315 |
315 |
314 |
314 |
-0.63% |
2,300 |
| 2025/10/10 |
316 |
316 |
316 |
316 |
+0.00% |
4,300 |
| 2025/10/9 |
318 |
318 |
316 |
316 |
-0.63% |
1,100 |
| 2025/10/8 |
316 |
318 |
315 |
318 |
+0.63% |
4,300 |
| 2025/10/7 |
317 |
319 |
316 |
316 |
-0.32% |
5,500 |
| 2025/10/6 |
317 |
317 |
314 |
317 |
-0.31% |
1,600 |
| 2025/10/3 |
314 |
319 |
314 |
318 |
+0.95% |
3,800 |
| 2025/10/2 |
315 |
315 |
314 |
315 |
-0.32% |
5,600 |
| 2025/10/1 |
314 |
316 |
314 |
316 |
+0.64% |
1,100 |
| 2025/9/30 |
316 |
316 |
314 |
314 |
-0.32% |
1,400 |
| 2025/9/29 |
318 |
318 |
315 |
315 |
-0.63% |
1,400 |
| 2025/9/26 |
316 |
318 |
314 |
317 |
-0.31% |
1,300 |
| 2025/9/25 |
315 |
318 |
315 |
318 |
+0.95% |
700 |
| 2025/9/24 |
315 |
318 |
314 |
315 |
+0.00% |
7,700 |
| 2025/9/22 |
318 |
318 |
315 |
315 |
-0.94% |
5,500 |
| 2025/9/19 |
316 |
318 |
314 |
318 |
+0.00% |
14,000 |
| 2025/9/18 |
316 |
318 |
316 |
318 |
+0.32% |
4,200 |
| 2025/9/17 |
316 |
317 |
316 |
317 |
+0.00% |
7,500 |
| 2025/9/16 |
316 |
318 |
316 |
317 |
+0.32% |
2,200 |
| 2025/9/12 |
321 |
321 |
316 |
316 |
-0.63% |
10,600 |
| 2025/9/11 |
321 |
321 |
314 |
318 |
+0.32% |
5,300 |
| 2025/9/10 |
317 |
318 |
317 |
317 |
-0.31% |
2,600 |
| 2025/9/9 |
319 |
320 |
318 |
318 |
+0.32% |
3,400 |
| 2025/9/8 |
319 |
319 |
316 |
317 |
-0.63% |
2,900 |
| 2025/9/5 |
320 |
320 |
318 |
319 |
+0.00% |
4,300 |
| 2025/9/4 |
319 |
320 |
317 |
319 |
+0.63% |
3,000 |
| 2025/9/3 |
321 |
321 |
316 |
317 |
-1.25% |
7,600 |
| 2025/9/2 |
323 |
323 |
316 |
321 |
+0.00% |
3,400 |
| 2025/9/1 |
322 |
322 |
321 |
321 |
-0.31% |
1,400 |
| 2025/8/29 |
324 |
324 |
321 |
322 |
-0.31% |
6,100 |
| 2025/8/28 |
318 |
323 |
318 |
323 |
+1.25% |
6,900 |
| 2025/8/27 |
319 |
321 |
318 |
319 |
+0.31% |
4,100 |
| 2025/8/26 |
319 |
319 |
318 |
318 |
-0.31% |
2,200 |
| 2025/8/25 |
323 |
323 |
318 |
319 |
-1.24% |
10,800 |
| 2025/8/22 |
319 |
326 |
317 |
323 |
+1.57% |
27,900 |
| 2025/8/21 |
318 |
318 |
314 |
318 |
+0.95% |
3,800 |
| 2025/8/20 |
312 |
317 |
312 |
315 |
+0.96% |
3,300 |
| 2025/8/19 |
317 |
319 |
312 |
312 |
-0.95% |
6,000 |
| 2025/8/18 |
315 |
319 |
308 |
315 |
+0.32% |
25,400 |
| 2025/8/15 |
312 |
320 |
311 |
314 |
+0.96% |
26,500 |
| 2025/8/14 |
318 |
319 |
311 |
311 |
-4.60% |
63,300 |
| 2025/8/13 |
324 |
333 |
323 |
326 |
+0.93% |
33,700 |
| 2025/8/12 |
323 |
327 |
323 |
323 |
-0.62% |
17,500 |
| 2025/8/8 |
324 |
327 |
320 |
325 |
+1.25% |
30,400 |
| 2025/8/7 |
321 |
324 |
320 |
321 |
+0.00% |
5,000 |
| 2025/8/6 |
321 |
326 |
321 |
321 |
-0.93% |
14,000 |
| 2025/8/5 |
324 |
326 |
320 |
324 |
-0.61% |
17,600 |
| 2025/8/4 |
326 |
326 |
323 |
326 |
+0.00% |
2,600 |
| 2025/8/1 |
328 |
328 |
323 |
326 |
-0.61% |
11,800 |
| 2025/7/31 |
330 |
331 |
324 |
328 |
-1.80% |
8,600 |
| 2025/7/30 |
334 |
334 |
333 |
334 |
-0.30% |
400 |
| 2025/7/29 |
334 |
335 |
328 |
335 |
+0.30% |
4,400 |
| 2025/7/28 |
337 |
337 |
329 |
334 |
-1.18% |
5,600 |
| 2025/7/25 |
330 |
339 |
330 |
338 |
+1.20% |
3,600 |
| 2025/7/24 |
339 |
339 |
327 |
334 |
+0.00% |
5,900 |
| 2025/7/23 |
331 |
336 |
329 |
334 |
+0.91% |
3,000 |
| 2025/7/22 |
339 |
339 |
329 |
331 |
-2.36% |
6,400 |
| 2025/7/18 |
333 |
339 |
331 |
339 |
+1.80% |
6,100 |
| 2025/7/17 |
338 |
338 |
333 |
333 |
-1.48% |
7,100 |
| 2025/7/16 |
335 |
338 |
335 |
338 |
+1.20% |
3,300 |
| 2025/7/15 |
336 |
338 |
334 |
334 |
-0.30% |
3,500 |
| 2025/7/14 |
333 |
340 |
332 |
335 |
+0.90% |
8,900 |
| 2025/7/11 |
330 |
332 |
325 |
332 |
+0.61% |
10,200 |
| 2025/7/10 |
326 |
330 |
324 |
330 |
+1.54% |
7,900 |
| 2025/7/9 |
327 |
327 |
320 |
325 |
+0.93% |
17,400 |
| 2025/7/8 |
317 |
324 |
317 |
322 |
+1.90% |
3,900 |
| 2025/7/7 |
318 |
318 |
316 |
316 |
-0.63% |
2,100 |
| 2025/7/4 |
322 |
327 |
318 |
318 |
-1.24% |
3,400 |
| 2025/7/3 |
333 |
333 |
310 |
322 |
-3.30% |
18,400 |
| 2025/7/2 |
332 |
333 |
324 |
333 |
+0.91% |
8,300 |
| 2025/7/1 |
324 |
330 |
319 |
330 |
+2.48% |
20,900 |
| 2025/6/30 |
313 |
322 |
313 |
322 |
+2.88% |
7,500 |
| 2025/6/27 |
319 |
320 |
313 |
313 |
-0.32% |
14,700 |
| 2025/6/26 |
317 |
324 |
312 |
314 |
-0.95% |
22,400 |
|