| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
137 |
139 |
133 |
134 |
-2.90% |
515,600 |
| 2025/12/23 |
134 |
139 |
133 |
138 |
+2.99% |
628,900 |
| 2025/12/22 |
138 |
139 |
132 |
134 |
-4.29% |
878,500 |
| 2025/12/19 |
135 |
141 |
135 |
140 |
+2.19% |
877,400 |
| 2025/12/18 |
133 |
138 |
132 |
137 |
+2.24% |
363,800 |
| 2025/12/17 |
136 |
137 |
133 |
134 |
-1.47% |
490,500 |
| 2025/12/16 |
139 |
139 |
136 |
136 |
-1.45% |
442,500 |
| 2025/12/15 |
141 |
141 |
136 |
138 |
-2.13% |
712,500 |
| 2025/12/12 |
144 |
144 |
141 |
141 |
-2.08% |
233,700 |
| 2025/12/11 |
145 |
146 |
143 |
144 |
-0.69% |
262,800 |
| 2025/12/10 |
145 |
148 |
144 |
145 |
-0.68% |
252,600 |
| 2025/12/9 |
145 |
148 |
144 |
146 |
+0.00% |
495,100 |
| 2025/12/8 |
142 |
146 |
142 |
146 |
+2.82% |
649,400 |
| 2025/12/5 |
142 |
143 |
140 |
142 |
+0.71% |
324,700 |
| 2025/12/4 |
141 |
143 |
141 |
141 |
+0.00% |
160,000 |
| 2025/12/3 |
143 |
144 |
141 |
141 |
-0.70% |
166,800 |
| 2025/12/2 |
145 |
147 |
142 |
142 |
-1.39% |
210,800 |
| 2025/12/1 |
146 |
148 |
144 |
144 |
-1.37% |
321,700 |
| 2025/11/28 |
145 |
148 |
143 |
146 |
+2.10% |
415,300 |
| 2025/11/27 |
143 |
144 |
140 |
143 |
+1.42% |
714,900 |
| 2025/11/26 |
142 |
143 |
141 |
141 |
+0.00% |
205,000 |
| 2025/11/25 |
140 |
144 |
140 |
141 |
+0.71% |
366,400 |
| 2025/11/21 |
140 |
143 |
137 |
140 |
-0.71% |
672,900 |
| 2025/11/20 |
142 |
144 |
140 |
141 |
+0.00% |
340,200 |
| 2025/11/19 |
144 |
144 |
141 |
141 |
-2.08% |
370,600 |
| 2025/11/18 |
144 |
145 |
142 |
144 |
+0.00% |
264,400 |
| 2025/11/17 |
147 |
147 |
143 |
144 |
-1.37% |
420,300 |
| 2025/11/14 |
147 |
148 |
146 |
146 |
-1.35% |
257,800 |
| 2025/11/13 |
150 |
150 |
146 |
148 |
-1.33% |
586,500 |
| 2025/11/12 |
148 |
151 |
148 |
150 |
+2.74% |
584,000 |
| 2025/11/11 |
150 |
150 |
146 |
146 |
-2.67% |
381,000 |
| 2025/11/10 |
151 |
152 |
148 |
150 |
+0.67% |
368,000 |
| 2025/11/7 |
147 |
150 |
146 |
149 |
+0.00% |
320,200 |
| 2025/11/6 |
148 |
150 |
147 |
149 |
+0.68% |
290,300 |
| 2025/11/5 |
150 |
151 |
146 |
148 |
-1.99% |
479,300 |
| 2025/11/4 |
146 |
153 |
144 |
151 |
+2.72% |
650,800 |
| 2025/10/31 |
146 |
148 |
144 |
147 |
+0.00% |
399,300 |
| 2025/10/30 |
142 |
150 |
142 |
147 |
+2.80% |
795,500 |
| 2025/10/29 |
150 |
151 |
143 |
143 |
-5.92% |
1,353,600 |
| 2025/10/28 |
153 |
155 |
150 |
152 |
-1.94% |
1,427,300 |
| 2025/10/27 |
158 |
159 |
155 |
155 |
-1.90% |
908,100 |
| 2025/10/24 |
161 |
162 |
158 |
158 |
-1.86% |
450,400 |
| 2025/10/23 |
162 |
163 |
161 |
161 |
-1.83% |
490,700 |
| 2025/10/22 |
164 |
164 |
162 |
164 |
-1.20% |
371,400 |
| 2025/10/21 |
167 |
170 |
164 |
166 |
+1.84% |
683,600 |
| 2025/10/20 |
161 |
165 |
160 |
163 |
+2.52% |
654,600 |
| 2025/10/17 |
164 |
165 |
157 |
159 |
-1.24% |
552,900 |
| 2025/10/16 |
160 |
163 |
156 |
161 |
-3.59% |
1,374,400 |
| 2025/10/15 |
165 |
167 |
163 |
167 |
+3.09% |
537,000 |
| 2025/10/14 |
161 |
164 |
160 |
162 |
-0.61% |
537,600 |
| 2025/10/10 |
163 |
166 |
161 |
163 |
+0.00% |
467,700 |
| 2025/10/9 |
165 |
166 |
163 |
163 |
-1.81% |
469,900 |
| 2025/10/8 |
169 |
171 |
165 |
166 |
-1.19% |
362,100 |
| 2025/10/7 |
171 |
172 |
168 |
168 |
-3.45% |
412,300 |
| 2025/10/6 |
172 |
176 |
171 |
174 |
+1.75% |
845,000 |
| 2025/10/3 |
169 |
172 |
166 |
171 |
+2.40% |
410,000 |
| 2025/10/2 |
168 |
169 |
165 |
167 |
-0.60% |
295,800 |
| 2025/10/1 |
168 |
170 |
165 |
168 |
+0.00% |
465,200 |
| 2025/9/30 |
172 |
172 |
168 |
168 |
-2.89% |
361,300 |
| 2025/9/29 |
170 |
174 |
170 |
173 |
+2.37% |
589,600 |
| 2025/9/26 |
170 |
172 |
169 |
169 |
-1.17% |
353,400 |
| 2025/9/25 |
170 |
172 |
167 |
171 |
+0.59% |
362,400 |
| 2025/9/24 |
169 |
171 |
166 |
170 |
+0.59% |
512,400 |
| 2025/9/22 |
163 |
170 |
162 |
169 |
+5.62% |
899,200 |
| 2025/9/19 |
165 |
166 |
160 |
160 |
-1.23% |
1,020,300 |
| 2025/9/18 |
167 |
168 |
162 |
162 |
-2.41% |
879,300 |
| 2025/9/17 |
167 |
169 |
166 |
166 |
+0.00% |
347,800 |
| 2025/9/16 |
168 |
168 |
164 |
166 |
-0.60% |
528,200 |
| 2025/9/12 |
167 |
168 |
161 |
167 |
+0.00% |
1,195,400 |
| 2025/9/11 |
171 |
171 |
167 |
167 |
-2.34% |
1,162,700 |
| 2025/9/10 |
174 |
174 |
171 |
171 |
-1.72% |
285,000 |
| 2025/9/9 |
174 |
175 |
172 |
174 |
+0.00% |
205,100 |
| 2025/9/8 |
175 |
177 |
173 |
174 |
+0.00% |
227,300 |
| 2025/9/5 |
173 |
175 |
172 |
174 |
+0.58% |
243,000 |
| 2025/9/4 |
174 |
175 |
170 |
173 |
-0.57% |
790,400 |
| 2025/9/3 |
175 |
178 |
172 |
174 |
-1.14% |
662,400 |
| 2025/9/2 |
175 |
178 |
172 |
176 |
+2.33% |
536,600 |
| 2025/9/1 |
167 |
172 |
167 |
172 |
+2.38% |
938,000 |
| 2025/8/29 |
173 |
173 |
168 |
168 |
-2.33% |
1,185,600 |
| 2025/8/28 |
178 |
179 |
172 |
172 |
-2.82% |
1,152,900 |
| 2025/8/27 |
179 |
180 |
176 |
177 |
-1.12% |
716,300 |
| 2025/8/26 |
182 |
183 |
179 |
179 |
-1.65% |
398,800 |
| 2025/8/25 |
184 |
186 |
181 |
182 |
-1.09% |
450,600 |
| 2025/8/22 |
185 |
188 |
183 |
184 |
+0.55% |
1,035,200 |
| 2025/8/21 |
187 |
187 |
183 |
183 |
-2.14% |
411,300 |
| 2025/8/20 |
187 |
189 |
185 |
187 |
+0.00% |
504,700 |
| 2025/8/19 |
186 |
188 |
184 |
187 |
+1.63% |
435,700 |
| 2025/8/18 |
182 |
189 |
181 |
184 |
+1.66% |
859,700 |
| 2025/8/15 |
178 |
183 |
176 |
181 |
+2.26% |
931,000 |
| 2025/8/14 |
179 |
179 |
177 |
177 |
-0.56% |
393,500 |
| 2025/8/13 |
181 |
182 |
178 |
178 |
-2.20% |
683,900 |
| 2025/8/12 |
184 |
186 |
180 |
182 |
+0.00% |
523,400 |
| 2025/8/8 |
183 |
185 |
181 |
182 |
+0.55% |
650,500 |
| 2025/8/7 |
186 |
187 |
181 |
181 |
-2.16% |
1,099,200 |
| 2025/8/6 |
197 |
197 |
184 |
185 |
-6.57% |
1,892,900 |
| 2025/8/5 |
187 |
200 |
187 |
198 |
+5.32% |
2,884,500 |
| 2025/8/4 |
182 |
188 |
180 |
188 |
+2.17% |
1,184,200 |
| 2025/8/1 |
177 |
186 |
175 |
184 |
+3.37% |
1,603,800 |
| 2025/7/31 |
173 |
180 |
173 |
178 |
+2.30% |
824,100 |
| 2025/7/30 |
174 |
175 |
171 |
174 |
-0.57% |
749,600 |
| 2025/7/29 |
174 |
177 |
166 |
175 |
+0.00% |
2,780,800 |
| 2025/7/28 |
175 |
178 |
174 |
175 |
+0.00% |
588,200 |
| 2025/7/25 |
176 |
181 |
173 |
175 |
-0.57% |
1,480,900 |
| 2025/7/24 |
177 |
180 |
175 |
176 |
+0.57% |
653,100 |
| 2025/7/23 |
175 |
180 |
174 |
175 |
+0.57% |
1,179,700 |
| 2025/7/22 |
180 |
181 |
172 |
174 |
-2.79% |
2,232,200 |
| 2025/7/18 |
193 |
193 |
178 |
179 |
-7.73% |
4,724,400 |
| 2025/7/17 |
202 |
203 |
192 |
194 |
-3.96% |
2,251,200 |
| 2025/7/16 |
205 |
207 |
202 |
202 |
-13.30% |
2,379,200 |
| 2025/7/15 |
235 |
236 |
232 |
233 |
-0.43% |
566,400 |
| 2025/7/14 |
232 |
235 |
232 |
234 |
+0.86% |
340,700 |
| 2025/7/11 |
232 |
235 |
231 |
232 |
+0.00% |
337,700 |
| 2025/7/10 |
235 |
237 |
230 |
232 |
-1.28% |
370,700 |
| 2025/7/9 |
232 |
235 |
230 |
235 |
+2.17% |
227,400 |
| 2025/7/8 |
230 |
233 |
230 |
230 |
+0.00% |
265,000 |
| 2025/7/7 |
233 |
236 |
230 |
230 |
-0.43% |
349,600 |
| 2025/7/4 |
237 |
238 |
231 |
231 |
-2.12% |
361,600 |
| 2025/7/3 |
239 |
240 |
234 |
236 |
-0.42% |
398,900 |
| 2025/7/2 |
239 |
242 |
236 |
237 |
-1.25% |
371,300 |
| 2025/7/1 |
246 |
248 |
240 |
240 |
-2.04% |
657,400 |
| 2025/6/30 |
241 |
246 |
240 |
245 |
+2.08% |
684,600 |
| 2025/6/27 |
244 |
244 |
237 |
240 |
-0.41% |
340,600 |
| 2025/6/26 |
238 |
244 |
238 |
241 |
+0.42% |
285,200 |
|