| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
841 |
847 |
826 |
839 |
-0.94% |
11,400 |
| 2025/12/22 |
847 |
847 |
835 |
847 |
+0.71% |
6,200 |
| 2025/12/19 |
840 |
846 |
833 |
841 |
+0.12% |
2,500 |
| 2025/12/18 |
850 |
850 |
840 |
840 |
-0.71% |
1,800 |
| 2025/12/17 |
871 |
871 |
841 |
846 |
-2.31% |
3,000 |
| 2025/12/16 |
888 |
888 |
860 |
866 |
-2.37% |
4,600 |
| 2025/12/15 |
860 |
887 |
853 |
887 |
-0.34% |
14,200 |
| 2025/12/12 |
840 |
915 |
840 |
890 |
+8.14% |
45,800 |
| 2025/12/11 |
828 |
839 |
823 |
823 |
-0.60% |
4,500 |
| 2025/12/10 |
822 |
832 |
814 |
828 |
-1.08% |
7,100 |
| 2025/12/9 |
840 |
840 |
813 |
837 |
-0.24% |
2,600 |
| 2025/12/8 |
850 |
851 |
837 |
839 |
-0.36% |
3,400 |
| 2025/12/5 |
842 |
850 |
839 |
842 |
+0.00% |
3,100 |
| 2025/12/4 |
851 |
851 |
842 |
842 |
-1.75% |
4,100 |
| 2025/12/3 |
844 |
857 |
839 |
857 |
+1.54% |
4,500 |
| 2025/12/2 |
846 |
860 |
844 |
844 |
-0.59% |
2,400 |
| 2025/12/1 |
857 |
865 |
849 |
849 |
-0.93% |
3,700 |
| 2025/11/28 |
881 |
881 |
850 |
857 |
-1.04% |
8,000 |
| 2025/11/27 |
842 |
873 |
839 |
866 |
+2.24% |
12,500 |
| 2025/11/26 |
841 |
858 |
837 |
847 |
+0.00% |
4,100 |
| 2025/11/25 |
836 |
861 |
836 |
847 |
+1.32% |
5,500 |
| 2025/11/21 |
847 |
859 |
836 |
836 |
-3.02% |
4,300 |
| 2025/11/20 |
874 |
874 |
841 |
862 |
+0.23% |
3,400 |
| 2025/11/19 |
835 |
885 |
832 |
860 |
+1.90% |
6,000 |
| 2025/11/18 |
873 |
877 |
838 |
844 |
-3.32% |
9,300 |
| 2025/11/17 |
899 |
904 |
863 |
873 |
-3.43% |
6,800 |
| 2025/11/14 |
832 |
986 |
832 |
904 |
+8.13% |
166,300 |
| 2025/11/13 |
840 |
845 |
833 |
836 |
+0.00% |
1,800 |
| 2025/11/12 |
833 |
842 |
832 |
836 |
+0.48% |
1,500 |
| 2025/11/11 |
833 |
844 |
832 |
832 |
-0.12% |
1,100 |
| 2025/11/10 |
841 |
841 |
833 |
833 |
+0.24% |
1,200 |
| 2025/11/7 |
838 |
838 |
831 |
831 |
-0.84% |
800 |
| 2025/11/6 |
847 |
847 |
838 |
838 |
-0.12% |
700 |
| 2025/11/5 |
847 |
847 |
832 |
839 |
-0.94% |
1,100 |
| 2025/11/4 |
848 |
848 |
841 |
847 |
+1.68% |
1,000 |
| 2025/10/31 |
810 |
842 |
810 |
833 |
+0.97% |
3,300 |
| 2025/10/30 |
830 |
830 |
814 |
825 |
-0.60% |
1,200 |
| 2025/10/29 |
834 |
834 |
824 |
830 |
-0.48% |
1,600 |
| 2025/10/28 |
836 |
836 |
821 |
834 |
-0.12% |
900 |
| 2025/10/27 |
828 |
843 |
828 |
835 |
+1.09% |
1,300 |
| 2025/10/24 |
854 |
854 |
826 |
826 |
-3.95% |
4,700 |
| 2025/10/23 |
861 |
869 |
858 |
860 |
-0.12% |
3,800 |
| 2025/10/22 |
800 |
879 |
800 |
861 |
+7.62% |
12,000 |
| 2025/10/21 |
791 |
811 |
791 |
800 |
+1.52% |
1,600 |
| 2025/10/20 |
810 |
817 |
785 |
788 |
-2.72% |
3,300 |
| 2025/10/17 |
800 |
822 |
800 |
810 |
+0.75% |
2,200 |
| 2025/10/16 |
807 |
807 |
800 |
804 |
-0.37% |
3,000 |
| 2025/10/15 |
801 |
811 |
800 |
807 |
+0.88% |
1,400 |
| 2025/10/14 |
821 |
827 |
800 |
800 |
-4.19% |
9,000 |
| 2025/10/10 |
818 |
849 |
818 |
835 |
+1.21% |
3,700 |
| 2025/10/9 |
842 |
842 |
809 |
825 |
-1.67% |
6,700 |
| 2025/10/8 |
854 |
854 |
837 |
839 |
-1.76% |
1,700 |
| 2025/10/7 |
858 |
858 |
836 |
854 |
+0.47% |
3,400 |
| 2025/10/6 |
847 |
851 |
838 |
850 |
+1.31% |
7,500 |
| 2025/10/3 |
839 |
850 |
836 |
839 |
-0.24% |
2,300 |
| 2025/10/2 |
842 |
845 |
822 |
841 |
-0.24% |
4,100 |
| 2025/10/1 |
872 |
872 |
805 |
843 |
-4.96% |
10,000 |
| 2025/9/30 |
893 |
893 |
880 |
887 |
-0.67% |
3,000 |
| 2025/9/29 |
894 |
894 |
893 |
893 |
+0.00% |
1,100 |
| 2025/9/26 |
889 |
899 |
889 |
893 |
-0.33% |
2,000 |
| 2025/9/25 |
896 |
903 |
895 |
896 |
-0.99% |
1,900 |
| 2025/9/24 |
901 |
905 |
901 |
905 |
+1.00% |
400 |
| 2025/9/22 |
901 |
905 |
896 |
896 |
+0.79% |
1,600 |
| 2025/9/19 |
903 |
903 |
889 |
889 |
-0.78% |
3,000 |
| 2025/9/18 |
903 |
910 |
880 |
896 |
-0.78% |
6,900 |
| 2025/9/17 |
905 |
913 |
903 |
903 |
-0.55% |
4,100 |
| 2025/9/16 |
911 |
943 |
908 |
908 |
+0.55% |
4,900 |
| 2025/9/12 |
935 |
935 |
903 |
903 |
-4.95% |
20,200 |
| 2025/9/11 |
947 |
950 |
939 |
950 |
+0.32% |
6,700 |
| 2025/9/10 |
945 |
947 |
935 |
947 |
+0.74% |
4,600 |
| 2025/9/9 |
942 |
953 |
940 |
940 |
+0.00% |
4,600 |
| 2025/9/8 |
940 |
950 |
940 |
940 |
-0.53% |
7,700 |
| 2025/9/5 |
950 |
950 |
944 |
945 |
-0.53% |
2,100 |
| 2025/9/4 |
945 |
950 |
945 |
950 |
+0.53% |
700 |
| 2025/9/3 |
943 |
950 |
942 |
945 |
+0.21% |
2,900 |
| 2025/9/2 |
943 |
950 |
943 |
943 |
-0.74% |
2,500 |
| 2025/9/1 |
946 |
950 |
941 |
950 |
+0.96% |
4,700 |
| 2025/8/29 |
940 |
948 |
939 |
941 |
+0.21% |
1,200 |
| 2025/8/28 |
941 |
950 |
939 |
939 |
+0.11% |
12,300 |
| 2025/8/27 |
950 |
950 |
938 |
938 |
-1.16% |
8,800 |
| 2025/8/26 |
959 |
959 |
942 |
949 |
+0.11% |
8,900 |
| 2025/8/25 |
948 |
951 |
948 |
948 |
+0.11% |
1,000 |
| 2025/8/22 |
952 |
952 |
946 |
947 |
+0.42% |
2,700 |
| 2025/8/21 |
959 |
959 |
943 |
943 |
-1.67% |
11,300 |
| 2025/8/20 |
962 |
962 |
952 |
959 |
+0.21% |
1,500 |
| 2025/8/19 |
962 |
962 |
953 |
957 |
+0.00% |
11,000 |
| 2025/8/18 |
951 |
959 |
950 |
957 |
+0.63% |
3,200 |
| 2025/8/15 |
960 |
961 |
948 |
951 |
-0.11% |
6,700 |
| 2025/8/14 |
952 |
952 |
946 |
952 |
+0.21% |
4,600 |
| 2025/8/13 |
953 |
959 |
949 |
950 |
-0.31% |
2,800 |
| 2025/8/12 |
961 |
961 |
953 |
953 |
-0.42% |
2,300 |
| 2025/8/8 |
959 |
959 |
950 |
957 |
-0.31% |
3,800 |
| 2025/8/7 |
953 |
960 |
950 |
960 |
+0.31% |
7,200 |
| 2025/8/6 |
957 |
960 |
952 |
957 |
-0.31% |
6,700 |
| 2025/8/5 |
952 |
966 |
952 |
960 |
+0.73% |
9,600 |
| 2025/8/4 |
953 |
960 |
950 |
953 |
+0.00% |
3,300 |
| 2025/8/1 |
951 |
966 |
951 |
953 |
-0.63% |
5,500 |
| 2025/7/31 |
953 |
963 |
953 |
959 |
+0.21% |
2,200 |
| 2025/7/30 |
955 |
960 |
952 |
957 |
+0.21% |
4,900 |
| 2025/7/29 |
965 |
965 |
955 |
955 |
-0.93% |
2,100 |
| 2025/7/28 |
965 |
965 |
960 |
964 |
-0.31% |
1,800 |
| 2025/7/25 |
965 |
967 |
963 |
967 |
+0.52% |
1,500 |
| 2025/7/24 |
971 |
971 |
960 |
962 |
+0.00% |
1,300 |
| 2025/7/23 |
961 |
978 |
959 |
962 |
+0.00% |
5,400 |
| 2025/7/22 |
971 |
971 |
962 |
962 |
+0.00% |
2,200 |
| 2025/7/18 |
965 |
972 |
962 |
962 |
-1.84% |
3,100 |
| 2025/7/17 |
968 |
980 |
968 |
980 |
+0.51% |
3,800 |
| 2025/7/16 |
994 |
994 |
975 |
975 |
-2.01% |
5,000 |
| 2025/7/15 |
988 |
999 |
974 |
995 |
+0.40% |
19,700 |
| 2025/7/14 |
987 |
999 |
979 |
991 |
+0.61% |
6,700 |
| 2025/7/11 |
970 |
986 |
970 |
985 |
+1.55% |
5,600 |
| 2025/7/10 |
970 |
973 |
970 |
970 |
+0.21% |
1,300 |
| 2025/7/9 |
977 |
977 |
967 |
968 |
+0.31% |
1,900 |
| 2025/7/8 |
966 |
976 |
965 |
965 |
-0.21% |
3,300 |
| 2025/7/7 |
963 |
974 |
963 |
967 |
-1.02% |
1,000 |
| 2025/7/4 |
972 |
980 |
963 |
977 |
+1.56% |
2,600 |
| 2025/7/3 |
962 |
980 |
962 |
962 |
-0.10% |
3,100 |
| 2025/7/2 |
974 |
974 |
963 |
963 |
-2.03% |
2,800 |
| 2025/7/1 |
966 |
983 |
962 |
983 |
+1.55% |
6,200 |
| 2025/6/30 |
985 |
985 |
966 |
968 |
-1.73% |
4,000 |
| 2025/6/27 |
961 |
985 |
961 |
985 |
+2.07% |
4,300 |
| 2025/6/26 |
960 |
966 |
957 |
965 |
+0.52% |
1,500 |
| 2025/6/25 |
963 |
978 |
960 |
960 |
-0.21% |
6,200 |
|