| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
238 |
304 |
238 |
278 |
+20.87% |
18,614,200 |
| 2025/12/23 |
207 |
235 |
206 |
230 |
+12.75% |
2,922,800 |
| 2025/12/22 |
210 |
214 |
198 |
204 |
-1.45% |
1,207,300 |
| 2025/12/19 |
214 |
218 |
203 |
207 |
-2.82% |
846,200 |
| 2025/12/18 |
201 |
227 |
198 |
213 |
-17.12% |
3,692,000 |
| 2025/12/17 |
264 |
273 |
253 |
257 |
-1.53% |
574,000 |
| 2025/12/16 |
264 |
268 |
255 |
261 |
-1.51% |
401,800 |
| 2025/12/15 |
257 |
266 |
255 |
265 |
+3.92% |
625,000 |
| 2025/12/12 |
261 |
266 |
251 |
255 |
-1.92% |
633,600 |
| 2025/12/11 |
275 |
281 |
259 |
260 |
-5.45% |
753,600 |
| 2025/12/10 |
266 |
277 |
266 |
275 |
+2.23% |
608,700 |
| 2025/12/9 |
282 |
283 |
265 |
269 |
-4.95% |
1,233,700 |
| 2025/12/8 |
291 |
294 |
281 |
283 |
-2.75% |
742,200 |
| 2025/12/5 |
286 |
294 |
278 |
291 |
-1.02% |
987,500 |
| 2025/12/4 |
298 |
305 |
285 |
294 |
-1.34% |
1,395,900 |
| 2025/12/3 |
296 |
308 |
276 |
298 |
+0.68% |
3,604,100 |
| 2025/12/2 |
371 |
374 |
296 |
296 |
-21.28% |
6,152,600 |
| 2025/12/1 |
396 |
396 |
361 |
376 |
-4.08% |
1,311,800 |
| 2025/11/28 |
393 |
408 |
385 |
392 |
+0.51% |
1,288,200 |
| 2025/11/27 |
397 |
403 |
368 |
390 |
-4.65% |
3,753,800 |
| 2025/11/26 |
475 |
499 |
409 |
409 |
-16.36% |
4,038,800 |
| 2025/11/25 |
520 |
523 |
454 |
489 |
-4.12% |
3,520,600 |
| 2025/11/21 |
460 |
529 |
454 |
510 |
+10.39% |
6,209,000 |
| 2025/11/20 |
446 |
465 |
430 |
462 |
+6.45% |
1,259,500 |
| 2025/11/19 |
453 |
459 |
426 |
434 |
-5.45% |
1,501,000 |
| 2025/11/18 |
452 |
464 |
432 |
459 |
+1.55% |
1,957,400 |
| 2025/11/17 |
425 |
480 |
423 |
452 |
+9.44% |
3,237,100 |
| 2025/11/14 |
399 |
443 |
385 |
413 |
+3.77% |
2,480,500 |
| 2025/11/13 |
396 |
401 |
387 |
398 |
+0.76% |
403,400 |
| 2025/11/12 |
386 |
395 |
384 |
395 |
+4.22% |
313,600 |
| 2025/11/11 |
375 |
384 |
375 |
379 |
+1.07% |
172,900 |
| 2025/11/10 |
374 |
384 |
370 |
375 |
+2.46% |
256,500 |
| 2025/11/7 |
369 |
381 |
353 |
366 |
-1.61% |
535,400 |
| 2025/11/6 |
373 |
384 |
363 |
372 |
+1.09% |
319,500 |
| 2025/11/5 |
374 |
380 |
358 |
368 |
-1.87% |
241,400 |
| 2025/11/4 |
379 |
382 |
370 |
375 |
-1.06% |
198,600 |
| 2025/10/31 |
383 |
386 |
373 |
379 |
+1.07% |
230,400 |
| 2025/10/30 |
363 |
381 |
363 |
375 |
+3.88% |
234,700 |
| 2025/10/29 |
366 |
371 |
361 |
361 |
-3.48% |
269,600 |
| 2025/10/28 |
385 |
388 |
370 |
374 |
-3.61% |
285,800 |
| 2025/10/27 |
375 |
394 |
375 |
388 |
+4.58% |
343,700 |
| 2025/10/24 |
377 |
379 |
363 |
371 |
-0.80% |
188,000 |
| 2025/10/23 |
378 |
399 |
363 |
374 |
-1.84% |
581,900 |
| 2025/10/22 |
369 |
389 |
367 |
381 |
+1.06% |
349,000 |
| 2025/10/21 |
378 |
386 |
368 |
377 |
+0.80% |
312,300 |
| 2025/10/20 |
365 |
388 |
365 |
374 |
+2.47% |
459,500 |
| 2025/10/17 |
380 |
381 |
353 |
365 |
-3.69% |
515,500 |
| 2025/10/16 |
390 |
393 |
366 |
379 |
-2.07% |
648,700 |
| 2025/10/15 |
385 |
405 |
370 |
387 |
+0.78% |
1,541,700 |
| 2025/10/14 |
376 |
387 |
353 |
384 |
-1.03% |
1,389,500 |
| 2025/10/10 |
412 |
424 |
371 |
388 |
-7.62% |
1,687,400 |
| 2025/10/9 |
450 |
457 |
404 |
420 |
-4.98% |
1,908,200 |
| 2025/10/8 |
482 |
483 |
431 |
442 |
-8.30% |
1,645,400 |
| 2025/10/7 |
463 |
486 |
450 |
482 |
+4.78% |
1,409,900 |
| 2025/10/6 |
475 |
483 |
425 |
460 |
-2.13% |
1,842,000 |
| 2025/10/3 |
457 |
479 |
431 |
470 |
+2.62% |
2,088,600 |
| 2025/10/2 |
481 |
516 |
451 |
458 |
-3.17% |
4,921,400 |
| 2025/10/1 |
456 |
512 |
407 |
473 |
+6.05% |
9,140,700 |
| 2025/9/30 |
423 |
469 |
423 |
446 |
+5.44% |
3,730,500 |
| 2025/9/29 |
460 |
464 |
395 |
423 |
-6.83% |
4,309,700 |
| 2025/9/26 |
402 |
454 |
384 |
454 |
+17.62% |
6,765,500 |
| 2025/9/25 |
339 |
390 |
324 |
386 |
+11.56% |
4,686,900 |
| 2025/9/24 |
292 |
353 |
291 |
346 |
+18.49% |
5,640,700 |
| 2025/9/22 |
280 |
292 |
273 |
292 |
+4.29% |
1,511,400 |
| 2025/9/19 |
255 |
280 |
255 |
280 |
+10.67% |
2,485,500 |
| 2025/9/18 |
250 |
258 |
248 |
253 |
+2.02% |
329,300 |
| 2025/9/17 |
250 |
252 |
247 |
248 |
-0.80% |
97,500 |
| 2025/9/16 |
246 |
252 |
245 |
250 |
+1.21% |
173,800 |
| 2025/9/12 |
245 |
248 |
244 |
247 |
+0.82% |
181,600 |
| 2025/9/11 |
248 |
248 |
244 |
245 |
+0.00% |
101,500 |
| 2025/9/10 |
246 |
247 |
243 |
245 |
-0.41% |
96,000 |
| 2025/9/9 |
249 |
249 |
243 |
246 |
-1.60% |
162,300 |
| 2025/9/8 |
246 |
250 |
244 |
250 |
+3.31% |
321,900 |
| 2025/9/5 |
240 |
243 |
238 |
242 |
+1.68% |
85,500 |
| 2025/9/4 |
241 |
242 |
237 |
238 |
-0.83% |
105,000 |
| 2025/9/3 |
243 |
244 |
238 |
240 |
-0.83% |
190,000 |
| 2025/9/2 |
247 |
248 |
242 |
242 |
-1.63% |
153,400 |
| 2025/9/1 |
248 |
248 |
242 |
246 |
-0.81% |
138,000 |
| 2025/8/29 |
241 |
250 |
240 |
248 |
+4.20% |
214,300 |
| 2025/8/28 |
247 |
247 |
238 |
238 |
-3.25% |
585,500 |
| 2025/8/27 |
261 |
261 |
246 |
246 |
-3.53% |
374,700 |
| 2025/8/26 |
258 |
260 |
253 |
255 |
-1.16% |
219,600 |
| 2025/8/25 |
265 |
272 |
258 |
258 |
+0.00% |
762,500 |
| 2025/8/22 |
253 |
263 |
253 |
258 |
+1.98% |
444,800 |
| 2025/8/21 |
256 |
259 |
251 |
253 |
-0.78% |
208,000 |
| 2025/8/20 |
258 |
262 |
252 |
255 |
+0.00% |
415,700 |
| 2025/8/19 |
251 |
259 |
249 |
255 |
+0.79% |
412,100 |
| 2025/8/18 |
245 |
257 |
245 |
253 |
+4.12% |
750,400 |
| 2025/8/15 |
258 |
258 |
238 |
243 |
-5.08% |
1,202,000 |
| 2025/8/14 |
255 |
285 |
252 |
256 |
+1.99% |
3,847,400 |
| 2025/8/13 |
257 |
257 |
250 |
251 |
-1.57% |
210,400 |
| 2025/8/12 |
254 |
261 |
253 |
255 |
+1.19% |
456,200 |
| 2025/8/8 |
254 |
256 |
251 |
252 |
-0.79% |
185,800 |
| 2025/8/7 |
256 |
256 |
253 |
254 |
-0.39% |
129,500 |
| 2025/8/6 |
250 |
256 |
249 |
255 |
+1.59% |
168,600 |
| 2025/8/5 |
245 |
251 |
245 |
251 |
+1.62% |
77,500 |
| 2025/8/4 |
237 |
247 |
237 |
247 |
+2.92% |
76,700 |
| 2025/8/1 |
242 |
243 |
238 |
240 |
-1.64% |
119,300 |
| 2025/7/31 |
241 |
244 |
238 |
244 |
+2.09% |
116,600 |
| 2025/7/30 |
233 |
242 |
231 |
239 |
+3.02% |
167,500 |
| 2025/7/29 |
237 |
237 |
231 |
232 |
-2.52% |
253,300 |
| 2025/7/28 |
243 |
245 |
238 |
238 |
-2.06% |
191,000 |
| 2025/7/25 |
247 |
247 |
242 |
243 |
-1.22% |
113,400 |
| 2025/7/24 |
254 |
254 |
246 |
246 |
-2.77% |
163,500 |
| 2025/7/23 |
255 |
257 |
250 |
253 |
+1.20% |
236,000 |
| 2025/7/22 |
242 |
251 |
242 |
250 |
+3.73% |
348,600 |
| 2025/7/18 |
243 |
245 |
237 |
241 |
-1.63% |
91,800 |
| 2025/7/17 |
239 |
246 |
238 |
245 |
+2.51% |
102,900 |
| 2025/7/16 |
239 |
243 |
237 |
239 |
-0.42% |
58,100 |
| 2025/7/15 |
246 |
247 |
239 |
240 |
-2.44% |
168,400 |
| 2025/7/14 |
245 |
248 |
241 |
246 |
-0.81% |
126,500 |
| 2025/7/11 |
242 |
248 |
242 |
248 |
+2.90% |
158,600 |
| 2025/7/10 |
241 |
242 |
237 |
241 |
+0.42% |
108,400 |
| 2025/7/9 |
232 |
240 |
231 |
240 |
+4.80% |
234,000 |
| 2025/7/8 |
235 |
235 |
228 |
229 |
-2.55% |
316,700 |
| 2025/7/7 |
231 |
242 |
231 |
235 |
+3.07% |
267,400 |
| 2025/7/4 |
236 |
240 |
228 |
228 |
-3.39% |
250,000 |
| 2025/7/3 |
238 |
241 |
230 |
236 |
+0.00% |
309,400 |
| 2025/7/2 |
250 |
251 |
236 |
236 |
-4.07% |
267,000 |
| 2025/7/1 |
259 |
261 |
246 |
246 |
-5.02% |
315,900 |
| 2025/6/30 |
261 |
266 |
259 |
259 |
-0.77% |
189,200 |
| 2025/6/27 |
266 |
267 |
260 |
261 |
-0.76% |
170,200 |
| 2025/6/26 |
273 |
273 |
263 |
263 |
-2.59% |
280,400 |
|