| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
2,848 |
2,883 |
2,848 |
2,861 |
+0.53% |
2,900 |
| 2025/12/23 |
2,904 |
2,933 |
2,821 |
2,846 |
-0.28% |
7,900 |
| 2025/12/22 |
2,751 |
2,854 |
2,737 |
2,854 |
+5.04% |
14,900 |
| 2025/12/19 |
2,677 |
2,719 |
2,657 |
2,717 |
+1.57% |
4,300 |
| 2025/12/18 |
2,605 |
2,676 |
2,605 |
2,675 |
+2.69% |
6,700 |
| 2025/12/17 |
2,629 |
2,639 |
2,600 |
2,605 |
-1.44% |
9,000 |
| 2025/12/16 |
2,632 |
2,643 |
2,621 |
2,643 |
+0.42% |
5,800 |
| 2025/12/15 |
2,625 |
2,646 |
2,623 |
2,632 |
+0.42% |
5,000 |
| 2025/12/12 |
2,627 |
2,630 |
2,618 |
2,621 |
-0.23% |
5,600 |
| 2025/12/11 |
2,621 |
2,627 |
2,612 |
2,627 |
+0.23% |
3,900 |
| 2025/12/10 |
2,621 |
2,633 |
2,616 |
2,621 |
-0.11% |
3,100 |
| 2025/12/9 |
2,625 |
2,643 |
2,614 |
2,624 |
-0.42% |
3,100 |
| 2025/12/8 |
2,664 |
2,664 |
2,614 |
2,635 |
-1.83% |
12,400 |
| 2025/12/5 |
2,691 |
2,691 |
2,655 |
2,684 |
-0.41% |
3,900 |
| 2025/12/4 |
2,726 |
2,731 |
2,695 |
2,695 |
+0.11% |
900 |
| 2025/12/3 |
2,736 |
2,736 |
2,692 |
2,692 |
+0.04% |
2,000 |
| 2025/12/2 |
2,739 |
2,739 |
2,684 |
2,691 |
-1.32% |
2,000 |
| 2025/12/1 |
2,740 |
2,743 |
2,726 |
2,727 |
+0.96% |
1,500 |
| 2025/11/28 |
2,695 |
2,710 |
2,695 |
2,701 |
+0.45% |
1,600 |
| 2025/11/27 |
2,704 |
2,717 |
2,689 |
2,689 |
-0.55% |
5,300 |
| 2025/11/26 |
2,709 |
2,729 |
2,687 |
2,704 |
+0.48% |
1,800 |
| 2025/11/25 |
2,669 |
2,700 |
2,667 |
2,691 |
+0.79% |
4,100 |
| 2025/11/21 |
2,621 |
2,670 |
2,621 |
2,670 |
+1.87% |
2,000 |
| 2025/11/20 |
2,649 |
2,649 |
2,620 |
2,621 |
+0.54% |
700 |
| 2025/11/19 |
2,651 |
2,651 |
2,590 |
2,607 |
-1.66% |
3,500 |
| 2025/11/18 |
2,669 |
2,669 |
2,617 |
2,651 |
-0.71% |
4,200 |
| 2025/11/17 |
2,725 |
2,726 |
2,670 |
2,670 |
-1.98% |
6,300 |
| 2025/11/14 |
2,748 |
2,748 |
2,721 |
2,724 |
+0.15% |
600 |
| 2025/11/13 |
2,708 |
2,720 |
2,702 |
2,720 |
+0.44% |
2,900 |
| 2025/11/12 |
2,688 |
2,709 |
2,669 |
2,708 |
+0.74% |
2,600 |
| 2025/11/11 |
2,690 |
2,692 |
2,656 |
2,688 |
-0.11% |
2,900 |
| 2025/11/10 |
2,662 |
2,694 |
2,662 |
2,691 |
+0.60% |
1,800 |
| 2025/11/7 |
2,659 |
2,690 |
2,655 |
2,675 |
-0.34% |
2,300 |
| 2025/11/6 |
2,650 |
2,684 |
2,641 |
2,684 |
+1.32% |
4,200 |
| 2025/11/5 |
2,600 |
2,649 |
2,590 |
2,649 |
+1.61% |
10,000 |
| 2025/11/4 |
2,653 |
2,654 |
2,600 |
2,607 |
-1.73% |
9,000 |
| 2025/10/31 |
2,706 |
2,706 |
2,653 |
2,653 |
-0.11% |
4,200 |
| 2025/10/30 |
2,718 |
2,718 |
2,656 |
2,656 |
-2.32% |
8,300 |
| 2025/10/29 |
2,801 |
2,823 |
2,719 |
2,719 |
-2.93% |
3,500 |
| 2025/10/28 |
2,865 |
2,867 |
2,780 |
2,801 |
-1.55% |
5,700 |
| 2025/10/27 |
2,857 |
2,870 |
2,836 |
2,845 |
-0.42% |
5,500 |
| 2025/10/24 |
2,835 |
2,858 |
2,835 |
2,857 |
+0.78% |
3,300 |
| 2025/10/23 |
2,835 |
2,852 |
2,818 |
2,835 |
-0.11% |
3,300 |
| 2025/10/22 |
2,833 |
2,852 |
2,832 |
2,838 |
-1.11% |
4,000 |
| 2025/10/21 |
2,780 |
2,870 |
2,780 |
2,870 |
+3.24% |
2,900 |
| 2025/10/20 |
2,785 |
2,793 |
2,760 |
2,780 |
+0.36% |
5,500 |
| 2025/10/17 |
2,786 |
2,819 |
2,770 |
2,770 |
-1.18% |
1,500 |
| 2025/10/16 |
2,826 |
2,826 |
2,781 |
2,803 |
+0.97% |
2,800 |
| 2025/10/15 |
2,738 |
2,800 |
2,738 |
2,776 |
+1.02% |
3,100 |
| 2025/10/14 |
2,799 |
2,817 |
2,708 |
2,748 |
-3.17% |
14,000 |
| 2025/10/10 |
2,900 |
2,900 |
2,838 |
2,838 |
-1.80% |
8,400 |
| 2025/10/9 |
2,940 |
2,940 |
2,890 |
2,890 |
-1.83% |
9,700 |
| 2025/10/8 |
2,890 |
2,965 |
2,881 |
2,944 |
+2.22% |
15,200 |
| 2025/10/7 |
2,973 |
2,973 |
2,854 |
2,880 |
-7.40% |
35,400 |
| 2025/10/6 |
3,110 |
3,145 |
3,085 |
3,110 |
+1.63% |
14,200 |
| 2025/10/3 |
3,020 |
3,070 |
3,020 |
3,060 |
+0.99% |
3,700 |
| 2025/10/2 |
3,035 |
3,055 |
3,000 |
3,030 |
-1.62% |
2,900 |
| 2025/10/1 |
3,140 |
3,140 |
3,020 |
3,080 |
-0.96% |
1,900 |
| 2025/9/30 |
3,110 |
3,150 |
3,105 |
3,110 |
+0.00% |
3,200 |
| 2025/9/29 |
3,105 |
3,140 |
3,105 |
3,110 |
+0.16% |
1,200 |
| 2025/9/26 |
3,130 |
3,140 |
3,100 |
3,105 |
-1.27% |
1,800 |
| 2025/9/25 |
3,150 |
3,150 |
3,110 |
3,145 |
-0.79% |
1,100 |
| 2025/9/24 |
3,120 |
3,185 |
3,085 |
3,170 |
+2.42% |
3,900 |
| 2025/9/22 |
3,105 |
3,105 |
3,075 |
3,095 |
-0.32% |
1,400 |
| 2025/9/19 |
3,140 |
3,140 |
3,105 |
3,105 |
-1.43% |
1,300 |
| 2025/9/18 |
3,110 |
3,150 |
3,105 |
3,150 |
+0.96% |
1,000 |
| 2025/9/17 |
3,055 |
3,160 |
3,055 |
3,120 |
+1.63% |
4,100 |
| 2025/9/16 |
3,020 |
3,185 |
3,020 |
3,070 |
+1.66% |
5,400 |
| 2025/9/12 |
2,996 |
3,020 |
2,996 |
3,020 |
-0.66% |
400 |
| 2025/9/11 |
3,040 |
3,040 |
2,996 |
3,040 |
+1.37% |
2,200 |
| 2025/9/10 |
2,942 |
2,999 |
2,942 |
2,999 |
-0.20% |
4,200 |
| 2025/9/9 |
3,040 |
3,065 |
3,005 |
3,005 |
-1.15% |
5,600 |
| 2025/9/8 |
3,010 |
3,040 |
3,000 |
3,040 |
+1.00% |
3,000 |
| 2025/9/5 |
3,005 |
3,050 |
2,990 |
3,010 |
-0.33% |
2,100 |
| 2025/9/4 |
3,020 |
3,020 |
2,985 |
3,020 |
+0.67% |
2,000 |
| 2025/9/3 |
3,060 |
3,080 |
3,000 |
3,000 |
-3.07% |
4,500 |
| 2025/9/2 |
3,090 |
3,115 |
3,050 |
3,095 |
+1.81% |
3,000 |
| 2025/9/1 |
3,070 |
3,070 |
3,030 |
3,040 |
-1.30% |
2,700 |
| 2025/8/29 |
3,110 |
3,110 |
3,075 |
3,080 |
-0.96% |
3,100 |
| 2025/8/28 |
3,105 |
3,110 |
3,040 |
3,110 |
-1.74% |
3,700 |
| 2025/8/27 |
3,175 |
3,225 |
3,125 |
3,165 |
-0.31% |
6,600 |
| 2025/8/26 |
3,210 |
3,295 |
3,175 |
3,175 |
-1.09% |
4,900 |
| 2025/8/25 |
3,225 |
3,225 |
3,135 |
3,210 |
-0.62% |
4,900 |
| 2025/8/22 |
3,350 |
3,355 |
3,230 |
3,230 |
-2.12% |
3,000 |
| 2025/8/21 |
3,285 |
3,305 |
3,260 |
3,300 |
+0.00% |
3,900 |
| 2025/8/20 |
3,220 |
3,300 |
3,200 |
3,300 |
+2.01% |
9,500 |
| 2025/8/19 |
3,230 |
3,250 |
3,200 |
3,235 |
-0.77% |
3,300 |
| 2025/8/18 |
3,255 |
3,270 |
3,220 |
3,260 |
-0.31% |
3,600 |
| 2025/8/15 |
3,245 |
3,275 |
3,220 |
3,270 |
+1.24% |
4,700 |
| 2025/8/14 |
3,215 |
3,230 |
3,205 |
3,230 |
+0.47% |
3,800 |
| 2025/8/13 |
3,270 |
3,280 |
3,215 |
3,215 |
-1.08% |
4,900 |
| 2025/8/12 |
3,195 |
3,250 |
3,175 |
3,250 |
+1.40% |
5,000 |
| 2025/8/8 |
3,235 |
3,235 |
3,150 |
3,205 |
-0.77% |
5,800 |
| 2025/8/7 |
3,215 |
3,230 |
3,180 |
3,230 |
+0.00% |
3,700 |
| 2025/8/6 |
3,200 |
3,230 |
3,180 |
3,230 |
+1.57% |
3,500 |
| 2025/8/5 |
3,175 |
3,230 |
3,155 |
3,180 |
+0.16% |
5,100 |
| 2025/8/4 |
3,170 |
3,235 |
3,115 |
3,175 |
-2.01% |
6,500 |
| 2025/8/1 |
3,145 |
3,280 |
3,115 |
3,240 |
+4.52% |
11,900 |
| 2025/7/31 |
3,015 |
3,240 |
2,987 |
3,100 |
+2.65% |
11,900 |
| 2025/7/30 |
3,065 |
3,090 |
3,010 |
3,020 |
-1.47% |
5,400 |
| 2025/7/29 |
3,105 |
3,115 |
3,035 |
3,065 |
-0.49% |
6,200 |
| 2025/7/28 |
3,090 |
3,105 |
3,065 |
3,080 |
+1.32% |
3,500 |
| 2025/7/25 |
3,055 |
3,080 |
3,010 |
3,040 |
+0.33% |
4,900 |
| 2025/7/24 |
3,055 |
3,090 |
3,000 |
3,030 |
-1.14% |
7,500 |
| 2025/7/23 |
3,085 |
3,185 |
3,015 |
3,065 |
-0.65% |
15,200 |
| 2025/7/22 |
3,270 |
3,270 |
3,060 |
3,085 |
-6.66% |
23,000 |
| 2025/7/18 |
3,550 |
3,550 |
3,305 |
3,305 |
-6.90% |
20,400 |
| 2025/7/17 |
3,960 |
3,960 |
3,535 |
3,550 |
-11.91% |
21,600 |
| 2025/7/16 |
3,260 |
4,410 |
3,215 |
4,030 |
+7.47% |
192,100 |
| 2025/7/15 |
3,110 |
3,750 |
2,890 |
3,750 |
+15.38% |
59,700 |
| 2025/7/14 |
2,847 |
3,300 |
2,801 |
3,250 |
+16.07% |
22,800 |
| 2025/7/11 |
2,668 |
2,950 |
2,640 |
2,800 |
+4.95% |
23,000 |
| 2025/7/10 |
2,682 |
2,682 |
2,667 |
2,668 |
-0.52% |
1,300 |
| 2025/7/9 |
2,650 |
2,705 |
2,650 |
2,682 |
+0.60% |
5,800 |
| 2025/7/8 |
2,710 |
2,744 |
2,641 |
2,666 |
-4.79% |
15,800 |
| 2025/7/7 |
2,678 |
2,828 |
2,671 |
2,800 |
+4.56% |
12,700 |
| 2025/7/4 |
2,650 |
2,678 |
2,636 |
2,678 |
+1.06% |
1,800 |
| 2025/7/3 |
2,651 |
2,651 |
2,633 |
2,650 |
-0.04% |
1,400 |
| 2025/7/2 |
2,642 |
2,692 |
2,628 |
2,651 |
-0.60% |
6,500 |
| 2025/7/1 |
2,649 |
2,667 |
2,628 |
2,667 |
+0.41% |
2,000 |
| 2025/6/30 |
2,699 |
2,699 |
2,656 |
2,656 |
-0.45% |
3,000 |
| 2025/6/27 |
2,635 |
2,668 |
2,635 |
2,668 |
+2.22% |
3,200 |
| 2025/6/26 |
2,548 |
2,610 |
2,548 |
2,610 |
+2.43% |
3,600 |
|
