| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/11/6 |
595 |
615 |
595 |
601 |
-0.66% |
5,100 |
| 2025/11/5 |
600 |
621 |
591 |
605 |
+0.83% |
7,200 |
| 2025/11/4 |
594 |
604 |
589 |
600 |
+1.01% |
2,900 |
| 2025/10/31 |
593 |
604 |
592 |
594 |
+0.00% |
9,200 |
| 2025/10/30 |
580 |
600 |
578 |
594 |
+2.41% |
5,500 |
| 2025/10/29 |
584 |
586 |
580 |
580 |
-0.17% |
10,000 |
| 2025/10/28 |
604 |
604 |
580 |
581 |
-2.19% |
12,300 |
| 2025/10/27 |
597 |
609 |
582 |
594 |
+0.17% |
25,500 |
| 2025/10/24 |
588 |
593 |
587 |
593 |
+0.68% |
2,600 |
| 2025/10/23 |
586 |
589 |
583 |
589 |
+0.34% |
3,300 |
| 2025/10/22 |
590 |
590 |
586 |
587 |
+0.00% |
1,700 |
| 2025/10/21 |
590 |
592 |
587 |
587 |
-0.51% |
2,700 |
| 2025/10/20 |
587 |
590 |
582 |
590 |
+0.51% |
6,800 |
| 2025/10/17 |
584 |
600 |
584 |
587 |
+0.17% |
15,200 |
| 2025/10/16 |
588 |
588 |
585 |
586 |
+0.00% |
3,300 |
| 2025/10/15 |
578 |
588 |
578 |
586 |
+1.38% |
3,300 |
| 2025/10/14 |
601 |
604 |
578 |
578 |
-4.30% |
45,300 |
| 2025/10/10 |
605 |
607 |
603 |
604 |
-0.17% |
7,500 |
| 2025/10/9 |
610 |
610 |
605 |
605 |
-0.66% |
8,000 |
| 2025/10/8 |
615 |
615 |
608 |
609 |
-0.33% |
21,500 |
| 2025/10/7 |
612 |
619 |
611 |
611 |
+0.16% |
5,100 |
| 2025/10/6 |
614 |
620 |
610 |
610 |
-0.16% |
7,300 |
| 2025/10/3 |
609 |
614 |
608 |
611 |
+0.00% |
9,600 |
| 2025/10/2 |
616 |
616 |
609 |
611 |
+0.00% |
7,100 |
| 2025/10/1 |
633 |
633 |
603 |
611 |
-3.02% |
19,200 |
| 2025/9/30 |
633 |
635 |
628 |
630 |
+0.00% |
4,200 |
| 2025/9/29 |
630 |
631 |
630 |
630 |
+0.00% |
3,400 |
| 2025/9/26 |
632 |
632 |
627 |
630 |
+0.00% |
6,900 |
| 2025/9/25 |
629 |
634 |
628 |
630 |
+0.16% |
4,200 |
| 2025/9/24 |
628 |
637 |
627 |
629 |
-0.16% |
14,800 |
| 2025/9/22 |
629 |
635 |
628 |
630 |
+0.32% |
14,400 |
| 2025/9/19 |
631 |
631 |
627 |
628 |
+0.32% |
7,400 |
| 2025/9/18 |
627 |
642 |
624 |
626 |
-0.32% |
9,500 |
| 2025/9/17 |
620 |
631 |
620 |
628 |
+0.80% |
15,200 |
| 2025/9/16 |
621 |
623 |
618 |
623 |
+0.48% |
4,900 |
| 2025/9/12 |
620 |
623 |
620 |
620 |
+0.00% |
3,600 |
| 2025/9/11 |
630 |
635 |
620 |
620 |
-1.27% |
7,400 |
| 2025/9/10 |
624 |
629 |
624 |
628 |
+0.64% |
4,700 |
| 2025/9/9 |
628 |
633 |
624 |
624 |
-1.27% |
11,700 |
| 2025/9/8 |
633 |
639 |
632 |
632 |
-0.16% |
11,600 |
| 2025/9/5 |
630 |
634 |
630 |
633 |
+0.32% |
3,700 |
| 2025/9/4 |
637 |
637 |
631 |
631 |
-0.63% |
4,100 |
| 2025/9/3 |
645 |
645 |
635 |
635 |
-1.40% |
7,300 |
| 2025/9/2 |
637 |
652 |
637 |
644 |
-0.16% |
12,900 |
| 2025/9/1 |
643 |
648 |
638 |
645 |
-0.62% |
8,700 |
| 2025/8/29 |
642 |
651 |
642 |
649 |
-0.15% |
9,000 |
| 2025/8/28 |
660 |
665 |
649 |
650 |
-1.52% |
14,700 |
| 2025/8/27 |
643 |
662 |
641 |
660 |
+2.64% |
14,300 |
| 2025/8/26 |
655 |
655 |
643 |
643 |
-1.38% |
9,600 |
| 2025/8/25 |
652 |
658 |
650 |
652 |
+0.00% |
15,600 |
| 2025/8/22 |
661 |
661 |
651 |
652 |
-0.15% |
11,600 |
| 2025/8/21 |
644 |
679 |
627 |
653 |
+2.35% |
47,100 |
| 2025/8/20 |
650 |
650 |
638 |
638 |
-1.85% |
7,500 |
| 2025/8/19 |
640 |
654 |
639 |
650 |
+2.04% |
16,000 |
| 2025/8/18 |
626 |
643 |
625 |
637 |
+1.92% |
15,100 |
| 2025/8/15 |
637 |
650 |
618 |
625 |
-1.88% |
51,000 |
| 2025/8/14 |
705 |
718 |
630 |
637 |
-9.65% |
121,700 |
| 2025/8/13 |
700 |
710 |
699 |
705 |
+0.57% |
24,000 |
| 2025/8/12 |
689 |
705 |
685 |
701 |
+2.49% |
46,900 |
| 2025/8/8 |
698 |
701 |
680 |
684 |
-2.43% |
19,400 |
| 2025/8/7 |
715 |
715 |
698 |
701 |
-1.54% |
21,000 |
| 2025/8/6 |
698 |
732 |
693 |
712 |
+3.04% |
92,600 |
| 2025/8/5 |
649 |
693 |
649 |
691 |
+6.47% |
105,100 |
| 2025/8/4 |
643 |
657 |
634 |
649 |
+0.93% |
23,600 |
| 2025/8/1 |
632 |
647 |
632 |
643 |
+1.74% |
10,100 |
| 2025/7/31 |
640 |
642 |
632 |
632 |
-1.25% |
12,900 |
| 2025/7/30 |
633 |
641 |
633 |
640 |
+1.11% |
3,200 |
| 2025/7/29 |
635 |
635 |
621 |
633 |
-0.31% |
12,800 |
| 2025/7/28 |
644 |
646 |
635 |
635 |
-0.47% |
12,600 |
| 2025/7/25 |
626 |
640 |
623 |
638 |
+2.57% |
11,500 |
| 2025/7/24 |
635 |
635 |
622 |
622 |
-1.27% |
22,600 |
| 2025/7/23 |
636 |
636 |
628 |
630 |
+0.32% |
22,100 |
| 2025/7/22 |
622 |
636 |
620 |
628 |
+1.29% |
23,700 |
| 2025/7/18 |
618 |
622 |
614 |
620 |
+0.81% |
20,900 |
| 2025/7/17 |
609 |
617 |
603 |
615 |
+0.99% |
18,200 |
| 2025/7/16 |
600 |
609 |
598 |
609 |
+1.67% |
16,700 |
| 2025/7/15 |
601 |
604 |
599 |
599 |
-0.33% |
22,600 |
| 2025/7/14 |
603 |
604 |
599 |
601 |
-0.33% |
15,300 |
| 2025/7/11 |
602 |
606 |
601 |
603 |
+0.33% |
10,100 |
| 2025/7/10 |
598 |
604 |
598 |
601 |
+0.50% |
8,100 |
| 2025/7/9 |
595 |
605 |
593 |
598 |
+0.84% |
17,900 |
| 2025/7/8 |
592 |
595 |
585 |
593 |
+0.00% |
30,000 |
| 2025/7/7 |
594 |
596 |
592 |
593 |
-0.17% |
16,100 |
| 2025/7/4 |
595 |
597 |
593 |
594 |
-0.17% |
16,400 |
| 2025/7/3 |
597 |
599 |
594 |
595 |
-0.67% |
29,200 |
| 2025/7/2 |
598 |
599 |
595 |
599 |
+0.00% |
33,000 |
| 2025/7/1 |
599 |
604 |
598 |
599 |
-0.33% |
13,100 |
| 2025/6/30 |
601 |
605 |
596 |
601 |
+0.17% |
32,900 |
| 2025/6/27 |
603 |
605 |
600 |
600 |
+0.00% |
15,700 |
| 2025/6/26 |
605 |
606 |
600 |
600 |
-0.33% |
42,100 |
| 2025/6/25 |
605 |
608 |
602 |
602 |
-0.50% |
23,800 |
| 2025/6/24 |
604 |
608 |
604 |
605 |
-0.82% |
15,600 |
| 2025/6/23 |
603 |
611 |
603 |
610 |
+0.66% |
13,500 |
| 2025/6/20 |
610 |
613 |
600 |
606 |
-1.14% |
34,800 |
| 2025/6/19 |
612 |
613 |
609 |
613 |
+0.16% |
15,900 |
| 2025/6/18 |
608 |
614 |
608 |
612 |
+0.82% |
16,500 |
| 2025/6/17 |
610 |
613 |
602 |
607 |
-0.49% |
27,400 |
| 2025/6/16 |
613 |
613 |
608 |
610 |
-0.49% |
10,400 |
| 2025/6/13 |
608 |
614 |
605 |
613 |
+0.82% |
21,100 |
| 2025/6/12 |
619 |
620 |
605 |
608 |
-1.46% |
37,200 |
| 2025/6/11 |
608 |
617 |
605 |
617 |
+1.15% |
32,000 |
| 2025/6/10 |
635 |
635 |
605 |
610 |
-2.71% |
98,500 |
| 2025/6/9 |
613 |
635 |
600 |
627 |
-7.11% |
172,800 |
| 2025/6/6 |
684 |
687 |
674 |
675 |
-1.32% |
10,000 |
| 2025/6/5 |
679 |
684 |
679 |
684 |
+0.74% |
3,900 |
| 2025/6/4 |
680 |
682 |
678 |
679 |
-0.15% |
4,600 |
| 2025/6/3 |
677 |
681 |
674 |
680 |
+0.44% |
4,300 |
| 2025/6/2 |
678 |
680 |
673 |
677 |
+0.45% |
6,600 |
| 2025/5/30 |
680 |
683 |
670 |
674 |
-0.59% |
17,900 |
| 2025/5/29 |
678 |
680 |
675 |
678 |
+0.00% |
6,300 |
| 2025/5/28 |
679 |
679 |
674 |
678 |
+0.30% |
11,400 |
| 2025/5/27 |
674 |
677 |
673 |
676 |
+0.00% |
49,100 |
| 2025/5/26 |
676 |
677 |
669 |
676 |
+0.75% |
12,800 |
| 2025/5/23 |
671 |
673 |
665 |
671 |
-0.45% |
12,100 |
| 2025/5/22 |
668 |
675 |
666 |
674 |
-0.15% |
14,300 |
| 2025/5/21 |
679 |
679 |
668 |
675 |
-0.59% |
15,300 |
| 2025/5/20 |
682 |
682 |
669 |
679 |
+1.04% |
14,400 |
| 2025/5/19 |
683 |
683 |
670 |
672 |
-1.61% |
25,400 |
| 2025/5/16 |
671 |
683 |
666 |
683 |
+0.59% |
33,100 |
| 2025/5/15 |
690 |
695 |
668 |
679 |
-1.59% |
92,800 |
| 2025/5/14 |
816 |
850 |
681 |
690 |
-16.16% |
261,800 |
| 2025/5/13 |
823 |
826 |
802 |
823 |
+0.61% |
9,700 |
| 2025/5/12 |
818 |
818 |
814 |
818 |
+0.12% |
4,100 |
|