| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
627 |
629 |
623 |
623 |
-0.16% |
99,100 |
| 2025/12/23 |
618 |
624 |
615 |
624 |
+1.63% |
162,500 |
| 2025/12/22 |
619 |
620 |
614 |
614 |
-0.49% |
172,300 |
| 2025/12/19 |
618 |
620 |
612 |
617 |
+0.33% |
99,000 |
| 2025/12/18 |
608 |
622 |
607 |
615 |
+1.32% |
166,800 |
| 2025/12/17 |
609 |
609 |
603 |
607 |
-0.33% |
151,500 |
| 2025/12/16 |
618 |
618 |
608 |
609 |
-1.62% |
113,200 |
| 2025/12/15 |
616 |
622 |
612 |
619 |
+0.16% |
115,500 |
| 2025/12/12 |
604 |
618 |
604 |
618 |
+1.81% |
146,400 |
| 2025/12/11 |
615 |
617 |
607 |
607 |
-1.30% |
134,100 |
| 2025/12/10 |
610 |
615 |
605 |
615 |
+1.82% |
176,900 |
| 2025/12/9 |
611 |
615 |
604 |
604 |
-1.15% |
187,100 |
| 2025/12/8 |
606 |
619 |
606 |
611 |
+0.83% |
276,000 |
| 2025/12/5 |
613 |
617 |
606 |
606 |
-1.78% |
244,200 |
| 2025/12/4 |
610 |
619 |
610 |
617 |
+1.15% |
215,400 |
| 2025/12/3 |
628 |
631 |
610 |
610 |
-2.87% |
340,700 |
| 2025/12/2 |
633 |
634 |
618 |
628 |
-1.57% |
300,500 |
| 2025/12/1 |
629 |
658 |
629 |
638 |
+0.79% |
592,400 |
| 2025/11/28 |
640 |
643 |
633 |
633 |
+0.00% |
347,400 |
| 2025/11/27 |
640 |
643 |
629 |
633 |
-1.86% |
175,200 |
| 2025/11/26 |
636 |
647 |
636 |
645 |
+1.57% |
120,400 |
| 2025/11/25 |
634 |
640 |
631 |
635 |
+0.47% |
152,700 |
| 2025/11/21 |
620 |
635 |
619 |
632 |
+1.44% |
161,900 |
| 2025/11/20 |
624 |
629 |
622 |
623 |
+0.65% |
108,400 |
| 2025/11/19 |
623 |
626 |
619 |
619 |
-0.48% |
161,900 |
| 2025/11/18 |
629 |
632 |
621 |
622 |
-1.43% |
162,200 |
| 2025/11/17 |
643 |
644 |
628 |
631 |
-1.87% |
123,400 |
| 2025/11/14 |
655 |
655 |
643 |
643 |
-1.53% |
105,300 |
| 2025/11/13 |
654 |
655 |
649 |
653 |
+0.00% |
64,000 |
| 2025/11/12 |
643 |
655 |
642 |
653 |
+1.56% |
106,800 |
| 2025/11/11 |
648 |
648 |
639 |
643 |
+0.31% |
158,600 |
| 2025/11/10 |
640 |
643 |
638 |
641 |
+1.42% |
83,000 |
| 2025/11/7 |
619 |
635 |
618 |
632 |
+0.80% |
229,700 |
| 2025/11/6 |
645 |
645 |
627 |
627 |
-2.03% |
374,100 |
| 2025/11/5 |
646 |
650 |
637 |
640 |
-0.47% |
230,800 |
| 2025/11/4 |
664 |
666 |
643 |
643 |
-3.60% |
368,300 |
| 2025/10/31 |
677 |
680 |
667 |
667 |
-0.60% |
162,400 |
| 2025/10/30 |
676 |
683 |
669 |
671 |
-4.55% |
628,600 |
| 2025/10/29 |
704 |
708 |
700 |
703 |
+0.29% |
858,900 |
| 2025/10/28 |
705 |
706 |
701 |
701 |
-0.57% |
256,500 |
| 2025/10/27 |
707 |
710 |
705 |
705 |
+0.28% |
213,800 |
| 2025/10/24 |
703 |
705 |
700 |
703 |
+0.29% |
121,000 |
| 2025/10/23 |
703 |
705 |
701 |
701 |
-0.28% |
121,700 |
| 2025/10/22 |
702 |
705 |
701 |
703 |
+0.14% |
98,400 |
| 2025/10/21 |
704 |
706 |
702 |
702 |
+0.29% |
69,300 |
| 2025/10/20 |
700 |
707 |
699 |
700 |
+0.86% |
117,600 |
| 2025/10/17 |
701 |
704 |
693 |
694 |
-0.72% |
114,200 |
| 2025/10/16 |
701 |
708 |
696 |
699 |
-0.29% |
129,100 |
| 2025/10/15 |
705 |
709 |
701 |
701 |
+0.86% |
128,000 |
| 2025/10/14 |
710 |
712 |
695 |
695 |
-2.11% |
241,200 |
| 2025/10/10 |
714 |
717 |
710 |
710 |
-0.56% |
133,800 |
| 2025/10/9 |
724 |
725 |
712 |
714 |
-0.83% |
218,100 |
| 2025/10/8 |
722 |
727 |
720 |
720 |
-0.28% |
135,600 |
| 2025/10/7 |
734 |
736 |
722 |
722 |
-0.96% |
204,000 |
| 2025/10/6 |
745 |
754 |
717 |
729 |
-2.54% |
382,600 |
| 2025/10/3 |
735 |
748 |
735 |
748 |
+2.75% |
358,300 |
| 2025/10/2 |
723 |
735 |
723 |
728 |
+2.25% |
189,300 |
| 2025/10/1 |
725 |
725 |
712 |
712 |
-1.66% |
229,000 |
| 2025/9/30 |
738 |
738 |
723 |
724 |
-1.23% |
226,100 |
| 2025/9/29 |
735 |
739 |
732 |
733 |
+0.69% |
264,200 |
| 2025/9/26 |
727 |
730 |
724 |
728 |
+0.14% |
137,000 |
| 2025/9/25 |
730 |
732 |
723 |
727 |
+0.55% |
148,900 |
| 2025/9/24 |
721 |
730 |
715 |
723 |
+0.56% |
153,500 |
| 2025/9/22 |
720 |
722 |
710 |
719 |
+1.13% |
181,800 |
| 2025/9/19 |
730 |
730 |
711 |
711 |
-1.93% |
206,100 |
| 2025/9/18 |
729 |
733 |
720 |
725 |
-0.41% |
129,900 |
| 2025/9/17 |
734 |
737 |
726 |
728 |
-0.82% |
144,100 |
| 2025/9/16 |
737 |
744 |
730 |
734 |
+0.82% |
440,500 |
| 2025/9/12 |
710 |
730 |
710 |
728 |
+2.68% |
271,700 |
| 2025/9/11 |
708 |
713 |
705 |
709 |
+0.00% |
154,000 |
| 2025/9/10 |
703 |
709 |
693 |
709 |
+1.14% |
191,200 |
| 2025/9/9 |
698 |
709 |
698 |
701 |
+0.72% |
191,200 |
| 2025/9/8 |
695 |
700 |
690 |
696 |
+1.31% |
194,300 |
| 2025/9/5 |
696 |
697 |
687 |
687 |
-1.29% |
174,100 |
| 2025/9/4 |
697 |
705 |
693 |
696 |
+0.29% |
229,400 |
| 2025/9/3 |
684 |
696 |
682 |
694 |
+1.61% |
308,000 |
| 2025/9/2 |
671 |
687 |
668 |
683 |
+2.09% |
502,400 |
| 2025/9/1 |
659 |
673 |
651 |
669 |
-7.60% |
1,361,400 |
| 2025/8/29 |
735 |
739 |
718 |
724 |
-1.09% |
621,900 |
| 2025/8/28 |
729 |
733 |
726 |
732 |
+0.41% |
224,000 |
| 2025/8/27 |
729 |
733 |
725 |
729 |
-0.27% |
294,500 |
| 2025/8/26 |
731 |
737 |
727 |
731 |
-0.14% |
342,400 |
| 2025/8/25 |
733 |
738 |
726 |
732 |
+1.67% |
358,100 |
| 2025/8/22 |
721 |
723 |
714 |
720 |
+0.28% |
184,600 |
| 2025/8/21 |
718 |
722 |
715 |
718 |
-0.14% |
163,400 |
| 2025/8/20 |
726 |
727 |
715 |
719 |
+0.00% |
321,900 |
| 2025/8/19 |
718 |
722 |
714 |
719 |
+0.98% |
180,300 |
| 2025/8/18 |
712 |
716 |
710 |
712 |
+0.71% |
160,100 |
| 2025/8/15 |
714 |
715 |
703 |
707 |
-0.14% |
128,800 |
| 2025/8/14 |
703 |
709 |
700 |
708 |
+1.00% |
186,000 |
| 2025/8/13 |
701 |
705 |
698 |
701 |
+0.72% |
143,900 |
| 2025/8/12 |
703 |
705 |
693 |
696 |
-0.14% |
182,500 |
| 2025/8/8 |
700 |
703 |
697 |
697 |
-0.29% |
130,400 |
| 2025/8/7 |
696 |
702 |
692 |
699 |
+0.43% |
167,000 |
| 2025/8/6 |
689 |
696 |
686 |
696 |
+1.61% |
135,800 |
| 2025/8/5 |
683 |
687 |
681 |
685 |
+0.88% |
78,400 |
| 2025/8/4 |
676 |
681 |
672 |
679 |
-1.02% |
165,100 |
| 2025/8/1 |
677 |
686 |
676 |
686 |
+1.78% |
167,700 |
| 2025/7/31 |
663 |
677 |
661 |
674 |
+1.66% |
189,900 |
| 2025/7/30 |
651 |
663 |
649 |
663 |
+0.91% |
200,700 |
| 2025/7/29 |
659 |
662 |
654 |
657 |
-0.30% |
153,600 |
| 2025/7/28 |
664 |
665 |
656 |
659 |
-0.30% |
160,100 |
| 2025/7/25 |
661 |
664 |
654 |
661 |
+0.61% |
187,500 |
| 2025/7/24 |
659 |
664 |
657 |
657 |
+0.46% |
156,900 |
| 2025/7/23 |
648 |
657 |
648 |
654 |
+1.08% |
243,100 |
| 2025/7/22 |
649 |
655 |
643 |
647 |
-0.77% |
311,500 |
| 2025/7/18 |
662 |
665 |
651 |
652 |
-1.51% |
208,500 |
| 2025/7/17 |
659 |
674 |
657 |
662 |
+0.76% |
299,400 |
| 2025/7/16 |
665 |
666 |
655 |
657 |
-1.65% |
332,400 |
| 2025/7/15 |
669 |
679 |
666 |
668 |
+0.45% |
206,100 |
| 2025/7/14 |
665 |
672 |
661 |
665 |
-0.30% |
238,300 |
| 2025/7/11 |
665 |
680 |
665 |
667 |
+0.30% |
235,900 |
| 2025/7/10 |
675 |
681 |
664 |
665 |
-1.77% |
313,700 |
| 2025/7/9 |
675 |
681 |
674 |
677 |
+0.45% |
225,300 |
| 2025/7/8 |
686 |
691 |
672 |
674 |
-1.75% |
259,600 |
| 2025/7/7 |
685 |
691 |
683 |
686 |
-0.15% |
131,200 |
| 2025/7/4 |
689 |
692 |
684 |
687 |
+0.00% |
141,300 |
| 2025/7/3 |
686 |
688 |
680 |
687 |
+0.00% |
215,900 |
| 2025/7/2 |
688 |
697 |
685 |
687 |
-0.87% |
215,300 |
| 2025/7/1 |
707 |
710 |
693 |
693 |
-2.39% |
252,700 |
| 2025/6/30 |
710 |
719 |
707 |
710 |
-0.28% |
179,100 |
| 2025/6/27 |
713 |
714 |
708 |
712 |
+0.42% |
145,900 |
| 2025/6/26 |
704 |
715 |
704 |
709 |
+1.43% |
177,500 |
|