| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
660 |
683 |
660 |
675 |
+2.27% |
30,200 |
| 2025/12/22 |
672 |
675 |
658 |
660 |
-2.22% |
28,300 |
| 2025/12/19 |
662 |
676 |
662 |
675 |
+1.66% |
22,400 |
| 2025/12/18 |
670 |
674 |
660 |
664 |
-0.75% |
30,700 |
| 2025/12/17 |
677 |
677 |
663 |
669 |
+1.36% |
46,400 |
| 2025/12/16 |
661 |
667 |
650 |
660 |
+0.30% |
36,900 |
| 2025/12/15 |
645 |
660 |
644 |
658 |
+2.81% |
48,600 |
| 2025/12/12 |
634 |
643 |
632 |
640 |
-0.16% |
73,500 |
| 2025/12/11 |
648 |
656 |
633 |
641 |
-1.08% |
59,300 |
| 2025/12/10 |
663 |
663 |
648 |
648 |
-1.07% |
52,900 |
| 2025/12/9 |
662 |
667 |
655 |
655 |
-0.76% |
50,900 |
| 2025/12/8 |
649 |
666 |
649 |
660 |
+1.85% |
40,500 |
| 2025/12/5 |
653 |
656 |
643 |
648 |
-0.92% |
76,100 |
| 2025/12/4 |
663 |
667 |
653 |
654 |
-1.36% |
45,500 |
| 2025/12/3 |
662 |
667 |
660 |
663 |
+0.15% |
22,100 |
| 2025/12/2 |
679 |
680 |
662 |
662 |
-2.65% |
55,200 |
| 2025/12/1 |
695 |
695 |
677 |
680 |
-2.16% |
25,900 |
| 2025/11/28 |
703 |
707 |
694 |
695 |
-1.28% |
38,600 |
| 2025/11/27 |
686 |
704 |
684 |
704 |
+4.14% |
59,700 |
| 2025/11/26 |
656 |
676 |
656 |
676 |
+3.21% |
137,400 |
| 2025/11/25 |
686 |
686 |
654 |
655 |
-4.52% |
115,500 |
| 2025/11/21 |
670 |
687 |
666 |
686 |
+1.63% |
35,800 |
| 2025/11/20 |
686 |
693 |
666 |
675 |
-1.46% |
70,300 |
| 2025/11/19 |
684 |
695 |
671 |
685 |
-1.15% |
78,000 |
| 2025/11/18 |
738 |
738 |
684 |
693 |
-5.20% |
224,900 |
| 2025/11/17 |
751 |
762 |
730 |
731 |
-2.79% |
103,400 |
| 2025/11/14 |
737 |
768 |
721 |
752 |
+0.00% |
152,900 |
| 2025/11/13 |
761 |
792 |
745 |
752 |
+0.13% |
336,100 |
| 2025/11/12 |
740 |
755 |
730 |
751 |
+2.88% |
72,000 |
| 2025/11/11 |
720 |
731 |
716 |
730 |
+1.39% |
38,300 |
| 2025/11/10 |
716 |
723 |
710 |
720 |
+1.27% |
41,300 |
| 2025/11/7 |
703 |
718 |
701 |
711 |
+0.14% |
42,100 |
| 2025/11/6 |
723 |
723 |
705 |
710 |
+0.28% |
41,400 |
| 2025/11/5 |
700 |
710 |
685 |
708 |
+1.14% |
50,300 |
| 2025/11/4 |
725 |
725 |
699 |
700 |
-1.41% |
55,000 |
| 2025/10/31 |
709 |
716 |
697 |
710 |
+1.28% |
58,100 |
| 2025/10/30 |
667 |
703 |
667 |
701 |
+5.41% |
116,900 |
| 2025/10/29 |
680 |
686 |
660 |
665 |
-2.92% |
160,400 |
| 2025/10/28 |
710 |
716 |
676 |
685 |
-3.93% |
186,000 |
| 2025/10/27 |
721 |
724 |
707 |
713 |
-0.70% |
74,500 |
| 2025/10/24 |
731 |
731 |
717 |
718 |
-1.91% |
42,900 |
| 2025/10/23 |
736 |
737 |
728 |
732 |
-0.54% |
25,400 |
| 2025/10/22 |
735 |
739 |
731 |
736 |
+1.24% |
20,600 |
| 2025/10/21 |
744 |
744 |
726 |
727 |
-2.02% |
48,000 |
| 2025/10/20 |
722 |
742 |
718 |
742 |
+4.07% |
63,100 |
| 2025/10/17 |
725 |
725 |
710 |
713 |
-2.60% |
44,800 |
| 2025/10/16 |
740 |
740 |
727 |
732 |
+0.69% |
34,700 |
| 2025/10/15 |
720 |
743 |
713 |
727 |
+2.83% |
120,100 |
| 2025/10/14 |
715 |
728 |
703 |
707 |
-1.53% |
80,500 |
| 2025/10/10 |
747 |
749 |
718 |
718 |
-4.14% |
78,700 |
| 2025/10/9 |
768 |
782 |
735 |
749 |
-2.47% |
134,700 |
| 2025/10/8 |
758 |
796 |
756 |
768 |
+1.86% |
177,700 |
| 2025/10/7 |
755 |
760 |
737 |
754 |
+1.75% |
116,200 |
| 2025/10/6 |
751 |
752 |
731 |
741 |
+2.77% |
142,400 |
| 2025/10/3 |
700 |
730 |
700 |
721 |
+2.12% |
77,500 |
| 2025/10/2 |
740 |
747 |
703 |
706 |
-3.81% |
131,600 |
| 2025/10/1 |
720 |
734 |
714 |
734 |
+1.66% |
116,000 |
| 2025/9/30 |
722 |
733 |
718 |
722 |
+1.55% |
124,000 |
| 2025/9/29 |
710 |
727 |
706 |
711 |
-1.52% |
127,100 |
| 2025/9/26 |
733 |
743 |
722 |
722 |
-1.90% |
100,700 |
| 2025/9/25 |
751 |
758 |
735 |
736 |
-0.27% |
88,500 |
| 2025/9/24 |
765 |
766 |
736 |
738 |
-3.02% |
111,300 |
| 2025/9/22 |
784 |
784 |
761 |
761 |
-1.04% |
68,600 |
| 2025/9/19 |
773 |
790 |
763 |
769 |
-0.90% |
72,800 |
| 2025/9/18 |
813 |
815 |
772 |
776 |
-1.40% |
116,700 |
| 2025/9/17 |
785 |
808 |
779 |
787 |
+4.10% |
194,800 |
| 2025/9/16 |
774 |
785 |
753 |
756 |
-1.82% |
106,800 |
| 2025/9/12 |
794 |
806 |
768 |
770 |
-1.41% |
95,200 |
| 2025/9/11 |
770 |
793 |
770 |
781 |
+2.49% |
116,300 |
| 2025/9/10 |
798 |
798 |
757 |
762 |
-3.91% |
173,700 |
| 2025/9/9 |
844 |
844 |
785 |
793 |
-4.92% |
232,100 |
| 2025/9/8 |
805 |
840 |
790 |
834 |
+7.61% |
311,300 |
| 2025/9/5 |
735 |
816 |
729 |
775 |
+7.64% |
489,800 |
| 2025/9/4 |
766 |
782 |
700 |
720 |
-6.49% |
577,700 |
| 2025/9/3 |
806 |
810 |
765 |
770 |
-5.52% |
259,100 |
| 2025/9/2 |
819 |
825 |
781 |
815 |
+0.12% |
192,000 |
| 2025/9/1 |
841 |
841 |
801 |
814 |
-3.90% |
280,400 |
| 2025/8/29 |
848 |
860 |
844 |
847 |
-0.35% |
83,500 |
| 2025/8/28 |
888 |
888 |
837 |
850 |
-3.63% |
263,600 |
| 2025/8/27 |
881 |
889 |
872 |
882 |
+0.11% |
72,800 |
| 2025/8/26 |
902 |
919 |
872 |
881 |
-2.22% |
187,400 |
| 2025/8/25 |
908 |
919 |
900 |
901 |
+0.33% |
145,000 |
| 2025/8/22 |
924 |
924 |
895 |
898 |
-2.81% |
187,900 |
| 2025/8/21 |
923 |
928 |
905 |
924 |
+0.65% |
138,400 |
| 2025/8/20 |
930 |
936 |
896 |
918 |
-2.34% |
244,900 |
| 2025/8/19 |
950 |
957 |
933 |
940 |
+0.32% |
233,300 |
| 2025/8/18 |
934 |
943 |
919 |
937 |
+1.74% |
208,500 |
| 2025/8/15 |
900 |
927 |
891 |
921 |
+1.88% |
222,500 |
| 2025/8/14 |
891 |
914 |
878 |
904 |
+0.56% |
235,500 |
| 2025/8/13 |
900 |
928 |
876 |
899 |
+1.12% |
345,500 |
| 2025/8/12 |
874 |
936 |
832 |
889 |
+2.89% |
723,600 |
| 2025/8/8 |
875 |
877 |
854 |
864 |
-0.80% |
144,100 |
| 2025/8/7 |
854 |
872 |
852 |
871 |
+1.99% |
100,300 |
| 2025/8/6 |
859 |
859 |
843 |
854 |
-0.23% |
101,200 |
| 2025/8/5 |
863 |
867 |
851 |
856 |
+0.94% |
104,400 |
| 2025/8/4 |
860 |
869 |
838 |
848 |
-3.09% |
257,900 |
| 2025/8/1 |
865 |
875 |
852 |
875 |
+1.39% |
121,000 |
| 2025/7/31 |
846 |
863 |
832 |
863 |
+2.62% |
108,400 |
| 2025/7/30 |
819 |
844 |
815 |
841 |
+2.69% |
129,900 |
| 2025/7/29 |
825 |
828 |
815 |
819 |
-0.85% |
74,600 |
| 2025/7/28 |
825 |
830 |
809 |
826 |
+0.85% |
119,100 |
| 2025/7/25 |
815 |
825 |
800 |
819 |
+6.36% |
256,800 |
| 2025/7/24 |
764 |
772 |
754 |
770 |
+0.00% |
105,400 |
| 2025/7/23 |
780 |
788 |
765 |
770 |
-1.28% |
135,000 |
| 2025/7/22 |
799 |
806 |
779 |
780 |
-0.89% |
99,500 |
| 2025/7/18 |
783 |
794 |
772 |
787 |
-0.13% |
103,000 |
| 2025/7/17 |
834 |
835 |
788 |
788 |
-2.11% |
239,300 |
| 2025/7/16 |
792 |
812 |
780 |
805 |
+3.60% |
173,000 |
| 2025/7/15 |
795 |
798 |
751 |
777 |
+1.44% |
165,200 |
| 2025/7/14 |
769 |
775 |
750 |
766 |
+1.59% |
162,500 |
| 2025/7/11 |
734 |
760 |
732 |
754 |
+2.31% |
113,900 |
| 2025/7/10 |
736 |
744 |
731 |
737 |
+0.27% |
57,800 |
| 2025/7/9 |
740 |
741 |
732 |
735 |
+0.55% |
89,400 |
| 2025/7/8 |
715 |
733 |
714 |
731 |
+2.52% |
76,800 |
| 2025/7/7 |
707 |
724 |
704 |
713 |
+2.30% |
74,600 |
| 2025/7/4 |
691 |
708 |
691 |
697 |
+0.87% |
71,300 |
| 2025/7/3 |
707 |
712 |
687 |
691 |
-2.40% |
162,100 |
| 2025/7/2 |
715 |
721 |
705 |
708 |
-1.67% |
110,500 |
| 2025/7/1 |
764 |
765 |
720 |
720 |
-4.00% |
168,800 |
| 2025/6/30 |
734 |
754 |
734 |
750 |
+4.31% |
180,200 |
| 2025/6/27 |
730 |
740 |
716 |
719 |
-0.83% |
143,000 |
| 2025/6/26 |
728 |
732 |
718 |
725 |
+0.42% |
95,600 |
| 2025/6/25 |
745 |
747 |
717 |
722 |
-1.10% |
142,700 |
|