| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
388 |
388 |
385 |
386 |
+0.00% |
9,100 |
| 2025/12/23 |
386 |
387 |
384 |
386 |
+0.00% |
9,300 |
| 2025/12/22 |
386 |
386 |
385 |
386 |
+0.26% |
14,100 |
| 2025/12/19 |
383 |
386 |
383 |
385 |
+0.52% |
10,700 |
| 2025/12/18 |
381 |
383 |
381 |
383 |
+0.79% |
7,400 |
| 2025/12/17 |
381 |
381 |
378 |
380 |
-0.26% |
11,800 |
| 2025/12/16 |
375 |
382 |
375 |
381 |
+1.87% |
13,500 |
| 2025/12/15 |
365 |
374 |
363 |
374 |
+3.60% |
25,100 |
| 2025/12/12 |
363 |
363 |
358 |
361 |
+1.12% |
14,900 |
| 2025/12/11 |
358 |
358 |
355 |
357 |
-0.28% |
18,300 |
| 2025/12/10 |
356 |
358 |
355 |
358 |
+0.85% |
17,300 |
| 2025/12/9 |
356 |
356 |
354 |
355 |
-0.28% |
19,100 |
| 2025/12/8 |
355 |
356 |
352 |
356 |
+0.85% |
12,200 |
| 2025/12/5 |
350 |
353 |
349 |
353 |
+0.86% |
11,100 |
| 2025/12/4 |
347 |
350 |
346 |
350 |
+0.86% |
9,000 |
| 2025/12/3 |
349 |
349 |
346 |
347 |
-0.57% |
7,500 |
| 2025/12/2 |
352 |
352 |
347 |
349 |
-0.85% |
13,700 |
| 2025/12/1 |
350 |
354 |
350 |
352 |
+1.44% |
27,200 |
| 2025/11/28 |
350 |
351 |
347 |
347 |
+0.00% |
17,900 |
| 2025/11/27 |
347 |
348 |
344 |
347 |
-0.29% |
13,100 |
| 2025/11/26 |
348 |
348 |
344 |
348 |
+2.05% |
18,800 |
| 2025/11/25 |
346 |
347 |
341 |
341 |
+1.79% |
30,600 |
| 2025/11/21 |
339 |
339 |
330 |
335 |
-1.18% |
22,900 |
| 2025/11/20 |
335 |
342 |
331 |
339 |
+1.80% |
39,200 |
| 2025/11/19 |
333 |
333 |
324 |
333 |
+0.00% |
38,700 |
| 2025/11/18 |
320 |
333 |
316 |
333 |
+4.06% |
100,500 |
| 2025/11/17 |
357 |
358 |
320 |
320 |
-10.36% |
376,400 |
| 2025/11/14 |
357 |
357 |
357 |
357 |
+28.88% |
57,500 |
| 2025/11/13 |
275 |
277 |
274 |
277 |
+0.36% |
1,200 |
| 2025/11/12 |
278 |
278 |
274 |
276 |
-0.72% |
3,900 |
| 2025/11/11 |
278 |
279 |
277 |
278 |
+0.72% |
2,300 |
| 2025/11/10 |
271 |
279 |
271 |
276 |
+1.47% |
2,800 |
| 2025/11/7 |
279 |
280 |
272 |
272 |
-2.16% |
2,400 |
| 2025/11/6 |
280 |
281 |
277 |
278 |
+0.00% |
2,200 |
| 2025/11/5 |
282 |
282 |
273 |
278 |
-1.77% |
9,900 |
| 2025/11/4 |
279 |
286 |
279 |
283 |
+1.07% |
2,100 |
| 2025/10/31 |
284 |
284 |
279 |
280 |
-1.41% |
4,500 |
| 2025/10/30 |
285 |
285 |
282 |
284 |
-0.70% |
5,200 |
| 2025/10/29 |
288 |
288 |
283 |
286 |
-0.69% |
2,400 |
| 2025/10/28 |
287 |
290 |
287 |
288 |
+0.35% |
3,700 |
| 2025/10/27 |
287 |
289 |
285 |
287 |
+0.00% |
7,400 |
| 2025/10/24 |
282 |
287 |
282 |
287 |
+0.70% |
4,800 |
| 2025/10/23 |
281 |
286 |
281 |
285 |
+0.35% |
9,700 |
| 2025/10/22 |
283 |
284 |
282 |
284 |
+0.71% |
1,300 |
| 2025/10/21 |
280 |
282 |
278 |
282 |
+1.08% |
5,100 |
| 2025/10/20 |
282 |
284 |
273 |
279 |
-0.36% |
12,300 |
| 2025/10/17 |
283 |
283 |
275 |
280 |
-0.71% |
10,600 |
| 2025/10/16 |
281 |
283 |
275 |
282 |
+1.44% |
11,800 |
| 2025/10/15 |
276 |
282 |
261 |
278 |
-0.36% |
27,900 |
| 2025/10/14 |
278 |
288 |
275 |
279 |
-3.46% |
34,000 |
| 2025/10/10 |
287 |
291 |
287 |
289 |
-1.37% |
6,800 |
| 2025/10/9 |
289 |
295 |
286 |
293 |
+0.69% |
8,400 |
| 2025/10/8 |
292 |
294 |
290 |
291 |
-0.34% |
8,100 |
| 2025/10/7 |
286 |
292 |
286 |
292 |
+2.10% |
8,200 |
| 2025/10/6 |
277 |
286 |
277 |
286 |
+2.88% |
8,300 |
| 2025/10/3 |
282 |
282 |
277 |
278 |
-0.71% |
14,400 |
| 2025/10/2 |
282 |
284 |
279 |
280 |
-0.71% |
23,100 |
| 2025/10/1 |
296 |
297 |
282 |
282 |
-4.08% |
18,200 |
| 2025/9/30 |
299 |
299 |
292 |
294 |
-2.33% |
15,200 |
| 2025/9/29 |
303 |
303 |
298 |
301 |
+1.01% |
3,000 |
| 2025/9/26 |
297 |
301 |
294 |
298 |
-0.33% |
10,100 |
| 2025/9/25 |
302 |
302 |
299 |
299 |
+0.67% |
3,300 |
| 2025/9/24 |
304 |
304 |
297 |
297 |
-1.66% |
4,000 |
| 2025/9/22 |
300 |
305 |
297 |
302 |
+3.42% |
17,100 |
| 2025/9/19 |
304 |
304 |
290 |
292 |
-3.95% |
62,300 |
| 2025/9/18 |
308 |
310 |
304 |
304 |
-1.30% |
16,600 |
| 2025/9/17 |
310 |
311 |
306 |
308 |
-0.32% |
28,700 |
| 2025/9/16 |
307 |
315 |
307 |
309 |
+0.65% |
34,000 |
| 2025/9/12 |
322 |
324 |
305 |
307 |
-11.01% |
192,200 |
| 2025/9/11 |
331 |
346 |
327 |
345 |
+6.48% |
121,900 |
| 2025/9/10 |
323 |
324 |
322 |
324 |
+0.00% |
4,300 |
| 2025/9/9 |
320 |
324 |
320 |
324 |
+1.25% |
9,000 |
| 2025/9/8 |
320 |
322 |
319 |
320 |
-0.93% |
29,800 |
| 2025/9/5 |
324 |
327 |
323 |
323 |
+0.62% |
6,800 |
| 2025/9/4 |
325 |
331 |
319 |
321 |
+0.00% |
10,900 |
| 2025/9/3 |
328 |
328 |
321 |
321 |
-2.13% |
8,000 |
| 2025/9/2 |
333 |
333 |
321 |
328 |
-1.20% |
27,600 |
| 2025/9/1 |
341 |
341 |
332 |
332 |
-2.64% |
21,000 |
| 2025/8/29 |
335 |
345 |
331 |
341 |
+0.59% |
71,800 |
| 2025/8/28 |
316 |
352 |
315 |
339 |
+7.62% |
142,100 |
| 2025/8/27 |
310 |
317 |
310 |
315 |
+1.61% |
14,100 |
| 2025/8/26 |
314 |
314 |
309 |
310 |
-1.90% |
19,000 |
| 2025/8/25 |
317 |
317 |
316 |
316 |
+0.32% |
13,200 |
| 2025/8/22 |
314 |
315 |
313 |
315 |
+0.96% |
12,600 |
| 2025/8/21 |
314 |
314 |
312 |
312 |
-0.32% |
6,500 |
| 2025/8/20 |
311 |
313 |
310 |
313 |
+0.97% |
15,500 |
| 2025/8/19 |
309 |
312 |
307 |
310 |
+0.32% |
8,600 |
| 2025/8/18 |
308 |
311 |
306 |
309 |
+0.32% |
14,900 |
| 2025/8/15 |
312 |
314 |
306 |
308 |
-0.96% |
23,900 |
| 2025/8/14 |
316 |
316 |
310 |
311 |
-0.96% |
12,800 |
| 2025/8/13 |
315 |
315 |
314 |
314 |
-0.32% |
5,200 |
| 2025/8/12 |
313 |
317 |
310 |
315 |
+1.94% |
16,000 |
| 2025/8/8 |
315 |
317 |
309 |
309 |
-1.90% |
7,800 |
| 2025/8/7 |
316 |
316 |
313 |
315 |
+0.32% |
2,800 |
| 2025/8/6 |
318 |
318 |
311 |
314 |
-0.95% |
5,000 |
| 2025/8/5 |
313 |
317 |
309 |
317 |
+1.28% |
22,400 |
| 2025/8/4 |
312 |
315 |
308 |
313 |
-0.32% |
6,800 |
| 2025/8/1 |
315 |
319 |
310 |
314 |
-1.26% |
12,900 |
| 2025/7/31 |
317 |
320 |
317 |
318 |
+0.32% |
3,800 |
| 2025/7/30 |
320 |
320 |
316 |
317 |
-0.63% |
5,600 |
| 2025/7/29 |
316 |
319 |
316 |
319 |
+0.31% |
2,600 |
| 2025/7/28 |
317 |
319 |
316 |
318 |
+0.00% |
7,000 |
| 2025/7/25 |
316 |
318 |
314 |
318 |
+0.63% |
9,300 |
| 2025/7/24 |
321 |
321 |
304 |
316 |
-0.63% |
24,300 |
| 2025/7/23 |
317 |
324 |
314 |
318 |
+1.27% |
17,700 |
| 2025/7/22 |
319 |
319 |
310 |
314 |
-1.57% |
14,100 |
| 2025/7/18 |
325 |
325 |
317 |
319 |
-1.54% |
9,100 |
| 2025/7/17 |
322 |
326 |
320 |
324 |
+0.00% |
9,300 |
| 2025/7/16 |
321 |
328 |
321 |
324 |
+0.31% |
4,900 |
| 2025/7/15 |
329 |
329 |
321 |
323 |
-1.52% |
17,800 |
| 2025/7/14 |
321 |
329 |
321 |
328 |
+1.86% |
19,200 |
| 2025/7/11 |
322 |
324 |
317 |
322 |
+0.00% |
8,500 |
| 2025/7/10 |
320 |
325 |
320 |
322 |
+1.26% |
24,300 |
| 2025/7/9 |
316 |
320 |
312 |
318 |
+1.27% |
11,900 |
| 2025/7/8 |
308 |
315 |
305 |
314 |
+1.62% |
16,900 |
| 2025/7/7 |
305 |
313 |
304 |
309 |
+1.31% |
11,800 |
| 2025/7/4 |
306 |
310 |
300 |
305 |
-0.97% |
31,000 |
| 2025/7/3 |
312 |
314 |
306 |
308 |
-1.60% |
9,900 |
| 2025/7/2 |
315 |
316 |
312 |
313 |
-0.32% |
4,300 |
| 2025/7/1 |
317 |
320 |
314 |
314 |
+0.00% |
11,400 |
| 2025/6/30 |
312 |
320 |
311 |
314 |
+0.64% |
17,000 |
| 2025/6/27 |
315 |
318 |
312 |
312 |
-1.58% |
6,900 |
| 2025/6/26 |
319 |
319 |
314 |
317 |
+0.32% |
4,000 |
|