| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/17 |
2,535 |
2,535 |
2,532 |
2,532 |
-2.05% |
200 |
| 2025/10/16 |
2,535 |
2,585 |
2,535 |
2,585 |
+1.53% |
200 |
| 2025/10/15 |
2,596 |
2,596 |
2,546 |
2,546 |
-1.32% |
300 |
| 2025/10/14 |
2,540 |
2,580 |
2,506 |
2,580 |
-0.19% |
800 |
| 2025/10/10 |
2,501 |
2,599 |
2,501 |
2,585 |
+2.91% |
1,000 |
| 2025/10/9 |
2,634 |
2,634 |
2,512 |
2,512 |
-4.63% |
3,100 |
| 2025/10/8 |
2,634 |
2,634 |
2,634 |
2,634 |
+0.00% |
300 |
| 2025/10/7 |
2,678 |
2,678 |
2,634 |
2,634 |
+0.04% |
300 |
| 2025/10/6 |
2,671 |
2,671 |
2,633 |
2,633 |
-1.39% |
600 |
| 2025/10/1 |
2,670 |
2,677 |
2,670 |
2,670 |
+1.37% |
600 |
| 2025/9/30 |
2,634 |
2,634 |
2,634 |
2,634 |
+0.11% |
200 |
| 2025/9/29 |
2,631 |
2,631 |
2,631 |
2,631 |
-0.30% |
200 |
| 2025/9/26 |
2,627 |
2,639 |
2,627 |
2,639 |
+0.34% |
600 |
| 2025/9/25 |
2,667 |
2,675 |
2,630 |
2,630 |
-1.31% |
800 |
| 2025/9/24 |
2,669 |
2,669 |
2,665 |
2,665 |
+0.57% |
200 |
| 2025/9/22 |
2,650 |
2,650 |
2,650 |
2,650 |
+0.00% |
100 |
| 2025/9/19 |
2,650 |
2,650 |
2,650 |
2,650 |
+1.34% |
200 |
| 2025/9/18 |
2,615 |
2,615 |
2,608 |
2,615 |
-0.04% |
1,200 |
| 2025/9/17 |
2,616 |
2,616 |
2,616 |
2,616 |
-1.65% |
200 |
| 2025/9/11 |
2,639 |
2,660 |
2,639 |
2,660 |
+0.80% |
600 |
| 2025/9/10 |
2,639 |
2,639 |
2,639 |
2,639 |
+0.00% |
200 |
| 2025/9/9 |
2,630 |
2,639 |
2,630 |
2,639 |
+0.42% |
400 |
| 2025/9/8 |
2,616 |
2,630 |
2,616 |
2,628 |
+0.46% |
900 |
| 2025/9/5 |
2,643 |
2,643 |
2,616 |
2,616 |
-1.13% |
200 |
| 2025/9/3 |
2,646 |
2,646 |
2,646 |
2,646 |
+0.61% |
200 |
| 2025/9/1 |
2,630 |
2,630 |
2,630 |
2,630 |
+0.00% |
600 |
| 2025/8/29 |
2,630 |
2,630 |
2,630 |
2,630 |
+0.88% |
100 |
| 2025/8/28 |
2,607 |
2,607 |
2,607 |
2,607 |
+0.00% |
100 |
| 2025/8/27 |
2,640 |
2,640 |
2,607 |
2,607 |
-1.25% |
200 |
| 2025/8/26 |
2,640 |
2,640 |
2,640 |
2,640 |
+0.00% |
200 |
| 2025/8/25 |
2,650 |
2,650 |
2,640 |
2,640 |
-0.38% |
300 |
| 2025/8/22 |
2,650 |
2,650 |
2,650 |
2,650 |
+0.00% |
100 |
| 2025/8/21 |
2,650 |
2,650 |
2,650 |
2,650 |
-1.08% |
300 |
| 2025/8/20 |
2,680 |
2,680 |
2,679 |
2,679 |
+1.09% |
200 |
| 2025/8/19 |
2,600 |
2,650 |
2,600 |
2,650 |
+1.92% |
300 |
| 2025/8/18 |
2,647 |
2,651 |
2,600 |
2,600 |
-1.78% |
700 |
| 2025/8/15 |
2,647 |
2,647 |
2,647 |
2,647 |
+1.85% |
100 |
| 2025/8/14 |
2,699 |
2,699 |
2,599 |
2,599 |
-3.56% |
300 |
| 2025/8/13 |
2,695 |
2,695 |
2,695 |
2,695 |
+1.16% |
100 |
| 2025/8/12 |
2,663 |
2,664 |
2,663 |
2,664 |
+1.49% |
200 |
| 2025/8/8 |
2,550 |
2,649 |
2,550 |
2,625 |
+2.74% |
500 |
| 2025/8/7 |
2,556 |
2,556 |
2,555 |
2,555 |
-1.35% |
300 |
| 2025/8/6 |
2,590 |
2,590 |
2,590 |
2,590 |
+0.54% |
100 |
| 2025/8/5 |
2,549 |
2,576 |
2,549 |
2,576 |
+1.66% |
200 |
| 2025/8/4 |
2,533 |
2,564 |
2,533 |
2,534 |
+0.04% |
300 |
| 2025/8/1 |
2,570 |
2,570 |
2,533 |
2,533 |
-1.02% |
300 |
| 2025/7/31 |
2,559 |
2,559 |
2,559 |
2,559 |
-0.04% |
100 |
| 2025/7/30 |
2,560 |
2,560 |
2,560 |
2,560 |
+1.99% |
100 |
| 2025/7/29 |
2,510 |
2,510 |
2,510 |
2,510 |
+0.00% |
100 |
| 2025/7/28 |
2,520 |
2,520 |
2,510 |
2,510 |
-2.33% |
800 |
| 2025/7/25 |
2,546 |
2,570 |
2,546 |
2,570 |
+1.66% |
1,300 |
| 2025/7/24 |
2,528 |
2,528 |
2,528 |
2,528 |
+0.52% |
300 |
| 2025/7/23 |
2,547 |
2,548 |
2,515 |
2,515 |
-0.16% |
600 |
| 2025/7/22 |
2,519 |
2,519 |
2,519 |
2,519 |
+0.00% |
200 |
| 2025/7/18 |
2,530 |
2,530 |
2,519 |
2,519 |
+0.12% |
200 |
| 2025/7/17 |
2,520 |
2,530 |
2,516 |
2,516 |
+0.24% |
600 |
| 2025/7/16 |
2,561 |
2,670 |
2,510 |
2,510 |
-2.14% |
4,100 |
| 2025/7/15 |
2,583 |
2,583 |
2,565 |
2,565 |
-1.65% |
500 |
| 2025/7/14 |
2,608 |
2,608 |
2,608 |
2,608 |
+1.95% |
100 |
| 2025/7/11 |
2,566 |
2,566 |
2,558 |
2,558 |
-0.47% |
300 |
| 2025/7/10 |
2,557 |
2,604 |
2,554 |
2,570 |
+0.51% |
500 |
| 2025/7/9 |
2,550 |
2,557 |
2,546 |
2,557 |
-0.51% |
400 |
| 2025/7/8 |
2,620 |
2,620 |
2,570 |
2,570 |
-2.76% |
500 |
| 2025/7/7 |
2,695 |
2,743 |
2,643 |
2,643 |
-3.72% |
600 |
| 2025/6/30 |
2,745 |
2,745 |
2,745 |
2,745 |
+0.59% |
200 |
| 2025/6/25 |
2,729 |
2,729 |
2,729 |
2,729 |
+0.00% |
200 |
| 2025/6/24 |
2,739 |
2,739 |
2,689 |
2,729 |
+1.49% |
300 |
| 2025/6/18 |
2,689 |
2,689 |
2,689 |
2,689 |
-1.83% |
100 |
| 2025/6/16 |
2,690 |
2,739 |
2,690 |
2,739 |
+3.75% |
200 |
| 2025/6/13 |
2,640 |
2,640 |
2,640 |
2,640 |
-1.86% |
100 |
| 2025/6/12 |
2,690 |
2,690 |
2,690 |
2,690 |
+1.89% |
300 |
| 2025/6/11 |
2,639 |
2,690 |
2,639 |
2,640 |
+0.04% |
600 |
| 2025/6/10 |
2,639 |
2,639 |
2,638 |
2,639 |
+1.77% |
400 |
| 2025/6/9 |
2,593 |
2,593 |
2,593 |
2,593 |
+1.29% |
100 |
| 2025/6/4 |
2,560 |
2,560 |
2,560 |
2,560 |
+0.00% |
100 |
| 2025/6/3 |
2,595 |
2,645 |
2,547 |
2,560 |
+0.59% |
700 |
| 2025/6/2 |
2,545 |
2,545 |
2,545 |
2,545 |
-0.55% |
200 |
| 2025/5/30 |
2,541 |
2,559 |
2,541 |
2,559 |
+0.51% |
200 |
| 2025/5/27 |
2,545 |
2,546 |
2,545 |
2,546 |
+0.16% |
200 |
| 2025/5/26 |
2,640 |
2,640 |
2,540 |
2,542 |
-4.08% |
400 |
| 2025/5/23 |
2,601 |
2,650 |
2,600 |
2,650 |
+1.84% |
900 |
| 2025/5/22 |
2,538 |
2,602 |
2,538 |
2,602 |
+1.13% |
2,200 |
| 2025/5/21 |
2,684 |
3,100 |
2,562 |
2,573 |
-4.81% |
29,500 |
| 2025/5/20 |
2,612 |
2,703 |
2,612 |
2,703 |
+3.52% |
300 |
| 2025/5/19 |
2,610 |
2,675 |
2,600 |
2,611 |
-10.27% |
10,200 |
| 2025/5/16 |
2,685 |
3,100 |
2,634 |
2,910 |
+11.92% |
17,600 |
| 2025/5/15 |
2,649 |
2,649 |
2,500 |
2,600 |
-1.85% |
1,200 |
| 2025/5/14 |
2,577 |
2,710 |
2,566 |
2,649 |
+1.88% |
1,400 |
| 2025/5/13 |
2,780 |
2,780 |
2,579 |
2,600 |
+4.84% |
6,000 |
| 2025/5/12 |
2,459 |
2,480 |
2,402 |
2,480 |
+0.85% |
1,400 |
| 2025/5/9 |
2,450 |
2,459 |
2,450 |
2,459 |
+2.46% |
600 |
| 2025/5/8 |
2,357 |
2,400 |
2,357 |
2,400 |
+1.82% |
400 |
| 2025/5/7 |
2,375 |
2,375 |
2,357 |
2,357 |
-0.76% |
200 |
| 2025/5/2 |
2,479 |
2,479 |
2,375 |
2,375 |
-2.22% |
1,600 |
| 2025/4/30 |
2,429 |
2,429 |
2,429 |
2,429 |
+2.10% |
100 |
| 2025/4/28 |
2,370 |
2,429 |
2,370 |
2,379 |
-3.68% |
1,000 |
| 2025/4/25 |
2,470 |
2,470 |
2,470 |
2,470 |
+0.00% |
200 |
| 2025/4/24 |
2,470 |
2,470 |
2,470 |
2,470 |
+0.00% |
200 |
| 2025/4/23 |
2,450 |
2,480 |
2,450 |
2,470 |
+2.92% |
500 |
| 2025/4/22 |
2,385 |
2,400 |
2,385 |
2,400 |
+2.17% |
500 |
| 2025/4/21 |
2,349 |
2,349 |
2,349 |
2,349 |
+0.00% |
100 |
| 2025/4/17 |
2,271 |
2,350 |
2,226 |
2,349 |
+1.21% |
2,000 |
| 2025/4/16 |
2,321 |
2,321 |
2,321 |
2,321 |
+0.04% |
100 |
| 2025/4/15 |
2,320 |
2,320 |
2,320 |
2,320 |
+0.00% |
100 |
| 2025/4/14 |
2,300 |
2,340 |
2,300 |
2,320 |
+0.87% |
400 |
| 2025/4/11 |
2,349 |
2,349 |
2,300 |
2,300 |
-4.13% |
200 |
| 2025/4/8 |
2,202 |
2,399 |
2,202 |
2,399 |
+9.29% |
300 |
| 2025/4/7 |
2,251 |
2,251 |
2,195 |
2,195 |
-2.88% |
800 |
| 2025/4/4 |
2,324 |
2,324 |
2,260 |
2,260 |
-3.21% |
1,200 |
| 2025/4/3 |
2,325 |
2,335 |
2,321 |
2,335 |
+0.04% |
500 |
| 2025/4/2 |
2,334 |
2,334 |
2,334 |
2,334 |
+0.17% |
100 |
| 2025/4/1 |
2,358 |
2,358 |
2,330 |
2,330 |
+0.00% |
500 |
| 2025/3/31 |
2,321 |
2,330 |
2,321 |
2,330 |
+0.39% |
300 |
| 2025/3/28 |
2,500 |
2,500 |
2,321 |
2,321 |
-8.22% |
2,500 |
| 2025/3/27 |
2,509 |
2,529 |
2,509 |
2,529 |
+0.16% |
1,000 |
| 2025/3/26 |
2,530 |
2,530 |
2,515 |
2,525 |
-0.20% |
1,300 |
| 2025/3/25 |
2,530 |
2,588 |
2,530 |
2,530 |
-1.94% |
1,000 |
| 2025/3/24 |
2,600 |
2,605 |
2,530 |
2,580 |
-0.58% |
2,800 |
| 2025/3/21 |
2,590 |
2,595 |
2,590 |
2,595 |
+0.19% |
400 |
| 2025/3/19 |
2,590 |
2,590 |
2,590 |
2,590 |
+0.00% |
200 |
| 2025/3/18 |
2,580 |
2,590 |
2,580 |
2,590 |
+0.43% |
600 |
| 2025/3/17 |
2,575 |
2,579 |
2,573 |
2,579 |
+1.90% |
800 |
| 2025/3/13 |
2,531 |
2,531 |
2,531 |
2,531 |
+0.04% |
100 |
|
