| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
733 |
733 |
712 |
714 |
-1.92% |
43,700 |
| 2025/12/23 |
727 |
731 |
722 |
728 |
+0.97% |
49,700 |
| 2025/12/22 |
724 |
729 |
720 |
721 |
+0.00% |
62,300 |
| 2025/12/19 |
717 |
726 |
714 |
721 |
+0.84% |
48,500 |
| 2025/12/18 |
705 |
717 |
705 |
715 |
+1.13% |
29,900 |
| 2025/12/17 |
712 |
715 |
706 |
707 |
-0.56% |
20,100 |
| 2025/12/16 |
712 |
716 |
710 |
711 |
-0.14% |
38,800 |
| 2025/12/15 |
698 |
713 |
698 |
712 |
+1.14% |
61,300 |
| 2025/12/12 |
701 |
705 |
700 |
704 |
+1.00% |
23,800 |
| 2025/12/11 |
704 |
708 |
697 |
697 |
-0.71% |
29,900 |
| 2025/12/10 |
698 |
714 |
696 |
702 |
+0.14% |
143,400 |
| 2025/12/9 |
701 |
702 |
698 |
701 |
+0.14% |
12,100 |
| 2025/12/8 |
701 |
703 |
697 |
700 |
-0.28% |
21,700 |
| 2025/12/5 |
700 |
706 |
700 |
702 |
+0.14% |
14,600 |
| 2025/12/4 |
690 |
706 |
690 |
701 |
+1.59% |
32,400 |
| 2025/12/3 |
696 |
698 |
690 |
690 |
-0.72% |
37,900 |
| 2025/12/2 |
696 |
699 |
695 |
695 |
-0.57% |
21,800 |
| 2025/12/1 |
703 |
704 |
697 |
699 |
-0.43% |
49,300 |
| 2025/11/28 |
705 |
709 |
702 |
702 |
-0.57% |
36,500 |
| 2025/11/27 |
706 |
709 |
703 |
706 |
+0.00% |
21,700 |
| 2025/11/26 |
702 |
706 |
701 |
706 |
+0.57% |
17,200 |
| 2025/11/25 |
701 |
706 |
700 |
702 |
+0.14% |
28,100 |
| 2025/11/21 |
691 |
701 |
691 |
701 |
+0.43% |
25,400 |
| 2025/11/20 |
697 |
699 |
692 |
698 |
+1.60% |
26,200 |
| 2025/11/19 |
688 |
692 |
686 |
687 |
-0.15% |
16,900 |
| 2025/11/18 |
700 |
700 |
688 |
688 |
-1.57% |
19,900 |
| 2025/11/17 |
697 |
700 |
694 |
699 |
+0.14% |
23,400 |
| 2025/11/14 |
700 |
703 |
698 |
698 |
-0.85% |
19,200 |
| 2025/11/13 |
700 |
704 |
697 |
704 |
+1.00% |
27,800 |
| 2025/11/12 |
692 |
702 |
692 |
697 |
+0.72% |
28,400 |
| 2025/11/11 |
695 |
703 |
690 |
692 |
+1.02% |
40,800 |
| 2025/11/10 |
687 |
691 |
684 |
685 |
+0.00% |
27,500 |
| 2025/11/7 |
678 |
685 |
678 |
685 |
+0.88% |
19,200 |
| 2025/11/6 |
685 |
687 |
679 |
679 |
-0.15% |
20,800 |
| 2025/11/5 |
690 |
693 |
676 |
680 |
-1.45% |
62,200 |
| 2025/11/4 |
691 |
701 |
690 |
690 |
-1.00% |
28,100 |
| 2025/10/31 |
688 |
699 |
685 |
697 |
+1.31% |
42,300 |
| 2025/10/30 |
691 |
698 |
682 |
688 |
+1.03% |
47,500 |
| 2025/10/29 |
696 |
696 |
681 |
681 |
-2.16% |
49,200 |
| 2025/10/28 |
703 |
705 |
694 |
696 |
+0.14% |
131,800 |
| 2025/10/27 |
681 |
710 |
681 |
695 |
+1.91% |
144,100 |
| 2025/10/24 |
683 |
685 |
678 |
682 |
+0.44% |
23,500 |
| 2025/10/23 |
681 |
684 |
678 |
679 |
-0.29% |
17,000 |
| 2025/10/22 |
679 |
685 |
676 |
681 |
+0.29% |
30,900 |
| 2025/10/21 |
673 |
680 |
673 |
679 |
+1.04% |
34,700 |
| 2025/10/20 |
677 |
679 |
672 |
672 |
+0.75% |
22,000 |
| 2025/10/17 |
675 |
675 |
667 |
667 |
-0.45% |
16,200 |
| 2025/10/16 |
670 |
678 |
669 |
670 |
+0.00% |
27,800 |
| 2025/10/15 |
654 |
670 |
654 |
670 |
+2.76% |
37,500 |
| 2025/10/14 |
650 |
659 |
649 |
652 |
-0.15% |
63,600 |
| 2025/10/10 |
654 |
661 |
650 |
653 |
-0.46% |
63,900 |
| 2025/10/9 |
660 |
660 |
652 |
656 |
-0.61% |
59,700 |
| 2025/10/8 |
662 |
665 |
660 |
660 |
+0.00% |
32,100 |
| 2025/10/7 |
661 |
666 |
658 |
660 |
-0.30% |
47,200 |
| 2025/10/6 |
664 |
667 |
650 |
662 |
+1.22% |
76,600 |
| 2025/10/3 |
653 |
665 |
653 |
654 |
+1.40% |
56,200 |
| 2025/10/2 |
671 |
671 |
645 |
645 |
-3.44% |
171,800 |
| 2025/10/1 |
693 |
694 |
668 |
668 |
-3.61% |
133,400 |
| 2025/9/30 |
703 |
704 |
693 |
693 |
-1.42% |
86,400 |
| 2025/9/29 |
699 |
707 |
694 |
703 |
-5.00% |
297,200 |
| 2025/9/26 |
734 |
740 |
733 |
740 |
+0.68% |
116,800 |
| 2025/9/25 |
733 |
735 |
730 |
735 |
+0.41% |
82,700 |
| 2025/9/24 |
733 |
734 |
732 |
732 |
-0.14% |
58,200 |
| 2025/9/22 |
735 |
736 |
729 |
733 |
+0.00% |
59,400 |
| 2025/9/19 |
732 |
733 |
726 |
733 |
+0.55% |
73,600 |
| 2025/9/18 |
724 |
770 |
719 |
729 |
+0.83% |
320,800 |
| 2025/9/17 |
721 |
723 |
720 |
723 |
+0.00% |
38,800 |
| 2025/9/16 |
718 |
725 |
718 |
723 |
+0.70% |
44,400 |
| 2025/9/12 |
725 |
726 |
718 |
718 |
-0.28% |
55,500 |
| 2025/9/11 |
728 |
729 |
720 |
720 |
-0.83% |
43,500 |
| 2025/9/10 |
721 |
726 |
719 |
726 |
+0.69% |
39,200 |
| 2025/9/9 |
725 |
727 |
720 |
721 |
+0.00% |
75,000 |
| 2025/9/8 |
725 |
726 |
719 |
721 |
+0.70% |
53,100 |
| 2025/9/5 |
715 |
718 |
714 |
716 |
+0.28% |
48,200 |
| 2025/9/4 |
710 |
715 |
710 |
714 |
+0.71% |
57,100 |
| 2025/9/3 |
711 |
713 |
708 |
709 |
+0.28% |
61,000 |
| 2025/9/2 |
706 |
713 |
706 |
707 |
+0.43% |
62,100 |
| 2025/9/1 |
708 |
709 |
703 |
704 |
+0.14% |
72,100 |
| 2025/8/29 |
707 |
707 |
703 |
703 |
-0.57% |
55,100 |
| 2025/8/28 |
702 |
707 |
702 |
707 |
+0.86% |
132,600 |
| 2025/8/27 |
700 |
703 |
699 |
701 |
+0.14% |
118,500 |
| 2025/8/26 |
705 |
706 |
698 |
700 |
-0.57% |
194,400 |
| 2025/8/25 |
710 |
711 |
703 |
704 |
-0.85% |
194,300 |
| 2025/8/22 |
712 |
714 |
709 |
710 |
-0.28% |
104,300 |
| 2025/8/21 |
717 |
720 |
712 |
712 |
-1.25% |
79,300 |
| 2025/8/20 |
720 |
724 |
718 |
721 |
+0.14% |
61,500 |
| 2025/8/19 |
719 |
724 |
715 |
720 |
+1.41% |
96,700 |
| 2025/8/18 |
710 |
719 |
707 |
710 |
-1.25% |
355,700 |
| 2025/8/15 |
725 |
728 |
717 |
719 |
-0.28% |
79,000 |
| 2025/8/14 |
717 |
722 |
716 |
721 |
+0.42% |
60,900 |
| 2025/8/13 |
720 |
723 |
714 |
718 |
+0.70% |
110,400 |
| 2025/8/12 |
701 |
721 |
701 |
713 |
-2.73% |
555,100 |
| 2025/8/8 |
748 |
755 |
732 |
733 |
-2.27% |
197,900 |
| 2025/8/7 |
748 |
770 |
748 |
750 |
-5.42% |
437,900 |
| 2025/8/6 |
783 |
793 |
783 |
793 |
+1.28% |
27,900 |
| 2025/8/5 |
785 |
801 |
783 |
783 |
-1.63% |
155,400 |
| 2025/8/4 |
787 |
796 |
784 |
796 |
-0.50% |
34,700 |
| 2025/8/1 |
784 |
804 |
777 |
800 |
+0.76% |
105,500 |
| 2025/7/31 |
785 |
794 |
785 |
794 |
+1.15% |
28,800 |
| 2025/7/30 |
781 |
789 |
779 |
785 |
-0.51% |
45,000 |
| 2025/7/29 |
776 |
791 |
776 |
789 |
+1.41% |
34,000 |
| 2025/7/28 |
788 |
794 |
778 |
778 |
-0.89% |
35,000 |
| 2025/7/25 |
782 |
795 |
773 |
785 |
-0.63% |
83,700 |
| 2025/7/24 |
797 |
800 |
786 |
790 |
-1.13% |
67,200 |
| 2025/7/23 |
791 |
803 |
786 |
799 |
+1.78% |
52,500 |
| 2025/7/22 |
788 |
793 |
781 |
785 |
+0.51% |
33,600 |
| 2025/7/18 |
781 |
787 |
777 |
781 |
+0.26% |
19,700 |
| 2025/7/17 |
774 |
785 |
772 |
779 |
+0.91% |
22,700 |
| 2025/7/16 |
784 |
787 |
772 |
772 |
-1.03% |
26,800 |
| 2025/7/15 |
780 |
792 |
776 |
780 |
+0.39% |
44,600 |
| 2025/7/14 |
762 |
783 |
762 |
777 |
+1.97% |
51,200 |
| 2025/7/11 |
764 |
771 |
760 |
762 |
-0.13% |
26,200 |
| 2025/7/10 |
766 |
766 |
756 |
763 |
-0.39% |
39,500 |
| 2025/7/9 |
754 |
766 |
754 |
766 |
+1.46% |
27,800 |
| 2025/7/8 |
753 |
759 |
753 |
755 |
+1.21% |
37,800 |
| 2025/7/7 |
744 |
753 |
740 |
746 |
+0.13% |
49,000 |
| 2025/7/4 |
760 |
765 |
745 |
745 |
-1.84% |
55,100 |
| 2025/7/3 |
754 |
774 |
754 |
759 |
+0.66% |
54,100 |
| 2025/7/2 |
750 |
765 |
748 |
754 |
+0.67% |
38,100 |
| 2025/7/1 |
759 |
767 |
749 |
749 |
-1.32% |
41,400 |
| 2025/6/30 |
770 |
773 |
759 |
759 |
-1.43% |
49,700 |
| 2025/6/27 |
761 |
770 |
756 |
770 |
+1.45% |
52,500 |
| 2025/6/26 |
752 |
759 |
747 |
759 |
+0.93% |
26,000 |
|