| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
357 |
359 |
355 |
357 |
+0.00% |
43,500 |
| 2025/12/23 |
358 |
360 |
356 |
357 |
+0.00% |
22,300 |
| 2025/12/22 |
357 |
361 |
355 |
357 |
+1.13% |
50,700 |
| 2025/12/19 |
354 |
357 |
350 |
353 |
+0.28% |
23,700 |
| 2025/12/18 |
354 |
354 |
350 |
352 |
+0.00% |
53,100 |
| 2025/12/17 |
353 |
353 |
351 |
352 |
-0.56% |
16,900 |
| 2025/12/16 |
361 |
361 |
354 |
354 |
-2.21% |
24,300 |
| 2025/12/15 |
350 |
362 |
350 |
362 |
+4.02% |
74,900 |
| 2025/12/12 |
349 |
352 |
348 |
348 |
-0.57% |
44,400 |
| 2025/12/11 |
351 |
353 |
349 |
350 |
-0.28% |
18,900 |
| 2025/12/10 |
349 |
351 |
349 |
351 |
+0.29% |
20,300 |
| 2025/12/9 |
348 |
352 |
348 |
350 |
+0.00% |
98,500 |
| 2025/12/8 |
351 |
351 |
348 |
350 |
+0.86% |
117,800 |
| 2025/12/5 |
348 |
350 |
347 |
347 |
-0.29% |
15,700 |
| 2025/12/4 |
347 |
349 |
346 |
348 |
+0.29% |
24,000 |
| 2025/12/3 |
350 |
350 |
345 |
347 |
+0.00% |
34,800 |
| 2025/12/2 |
351 |
351 |
346 |
347 |
-0.86% |
26,600 |
| 2025/12/1 |
348 |
352 |
348 |
350 |
+0.86% |
31,800 |
| 2025/11/28 |
346 |
350 |
346 |
347 |
+0.29% |
26,500 |
| 2025/11/27 |
346 |
348 |
346 |
346 |
+0.00% |
10,900 |
| 2025/11/26 |
344 |
347 |
344 |
346 |
+0.58% |
18,200 |
| 2025/11/25 |
343 |
346 |
343 |
344 |
+0.00% |
15,500 |
| 2025/11/21 |
339 |
344 |
338 |
344 |
+1.47% |
17,100 |
| 2025/11/20 |
339 |
340 |
337 |
339 |
+0.00% |
23,700 |
| 2025/11/19 |
341 |
341 |
335 |
339 |
+0.00% |
33,600 |
| 2025/11/18 |
337 |
340 |
336 |
339 |
+0.00% |
23,000 |
| 2025/11/17 |
345 |
345 |
336 |
339 |
-1.17% |
84,800 |
| 2025/11/14 |
345 |
347 |
341 |
343 |
-0.58% |
48,400 |
| 2025/11/13 |
346 |
348 |
344 |
345 |
-0.86% |
53,400 |
| 2025/11/12 |
346 |
348 |
345 |
348 |
+0.29% |
39,900 |
| 2025/11/11 |
348 |
349 |
344 |
347 |
+0.00% |
16,800 |
| 2025/11/10 |
349 |
349 |
342 |
347 |
+1.17% |
31,800 |
| 2025/11/7 |
347 |
348 |
343 |
343 |
-1.15% |
67,800 |
| 2025/11/6 |
351 |
351 |
347 |
347 |
-0.57% |
27,400 |
| 2025/11/5 |
355 |
355 |
347 |
349 |
-1.97% |
67,600 |
| 2025/11/4 |
361 |
361 |
352 |
356 |
-1.39% |
62,100 |
| 2025/10/31 |
365 |
370 |
358 |
361 |
-5.00% |
165,200 |
| 2025/10/30 |
370 |
381 |
370 |
380 |
+2.43% |
40,100 |
| 2025/10/29 |
377 |
377 |
369 |
371 |
-1.85% |
33,500 |
| 2025/10/28 |
376 |
381 |
376 |
378 |
-0.53% |
22,800 |
| 2025/10/27 |
386 |
386 |
379 |
380 |
-0.26% |
24,000 |
| 2025/10/24 |
382 |
383 |
380 |
381 |
-1.04% |
12,600 |
| 2025/10/23 |
380 |
386 |
380 |
385 |
+0.52% |
27,400 |
| 2025/10/22 |
381 |
384 |
379 |
383 |
+1.06% |
44,800 |
| 2025/10/21 |
381 |
383 |
376 |
379 |
+0.53% |
15,600 |
| 2025/10/20 |
376 |
380 |
376 |
377 |
+0.80% |
22,000 |
| 2025/10/17 |
378 |
379 |
372 |
374 |
-1.58% |
26,400 |
| 2025/10/16 |
383 |
385 |
380 |
380 |
-0.52% |
5,700 |
| 2025/10/15 |
375 |
384 |
375 |
382 |
+1.87% |
14,900 |
| 2025/10/14 |
375 |
386 |
373 |
375 |
-2.85% |
57,900 |
| 2025/10/10 |
396 |
396 |
384 |
386 |
-3.02% |
42,100 |
| 2025/10/9 |
408 |
408 |
396 |
398 |
-1.24% |
38,500 |
| 2025/10/8 |
409 |
410 |
402 |
403 |
-2.42% |
35,500 |
| 2025/10/7 |
399 |
420 |
392 |
413 |
+3.25% |
285,500 |
| 2025/10/6 |
384 |
404 |
382 |
400 |
+5.82% |
117,900 |
| 2025/10/3 |
372 |
380 |
370 |
378 |
+2.72% |
38,500 |
| 2025/10/2 |
372 |
372 |
368 |
368 |
-0.54% |
20,900 |
| 2025/10/1 |
382 |
382 |
367 |
370 |
-3.65% |
88,000 |
| 2025/9/30 |
388 |
388 |
382 |
384 |
-0.78% |
23,500 |
| 2025/9/29 |
387 |
389 |
386 |
387 |
+0.00% |
13,100 |
| 2025/9/26 |
387 |
391 |
387 |
387 |
-0.77% |
32,900 |
| 2025/9/25 |
393 |
393 |
390 |
390 |
-1.02% |
34,500 |
| 2025/9/24 |
395 |
395 |
390 |
394 |
-0.76% |
27,200 |
| 2025/9/22 |
393 |
401 |
393 |
397 |
+1.28% |
55,600 |
| 2025/9/19 |
399 |
399 |
385 |
392 |
-1.75% |
94,600 |
| 2025/9/18 |
400 |
400 |
390 |
399 |
-0.25% |
69,300 |
| 2025/9/17 |
392 |
400 |
390 |
400 |
+1.78% |
31,300 |
| 2025/9/16 |
388 |
393 |
388 |
393 |
+1.29% |
49,200 |
| 2025/9/12 |
392 |
392 |
388 |
388 |
-0.51% |
31,000 |
| 2025/9/11 |
386 |
390 |
386 |
390 |
+0.78% |
24,300 |
| 2025/9/10 |
388 |
390 |
385 |
387 |
+0.26% |
17,600 |
| 2025/9/9 |
393 |
393 |
383 |
386 |
-1.28% |
40,300 |
| 2025/9/8 |
392 |
401 |
385 |
391 |
-0.26% |
108,300 |
| 2025/9/5 |
387 |
392 |
386 |
392 |
+1.82% |
67,300 |
| 2025/9/4 |
388 |
391 |
383 |
385 |
+1.32% |
70,600 |
| 2025/9/3 |
374 |
390 |
373 |
380 |
+2.98% |
195,600 |
| 2025/9/2 |
366 |
369 |
366 |
369 |
+0.54% |
23,500 |
| 2025/9/1 |
366 |
368 |
366 |
367 |
+0.00% |
22,800 |
| 2025/8/29 |
368 |
368 |
366 |
367 |
-0.54% |
23,200 |
| 2025/8/28 |
370 |
370 |
367 |
369 |
+0.00% |
18,200 |
| 2025/8/27 |
370 |
370 |
367 |
369 |
-0.27% |
23,000 |
| 2025/8/26 |
371 |
373 |
370 |
370 |
-0.80% |
13,900 |
| 2025/8/25 |
373 |
375 |
371 |
373 |
+0.81% |
51,200 |
| 2025/8/22 |
365 |
371 |
365 |
370 |
+1.37% |
48,800 |
| 2025/8/21 |
368 |
368 |
365 |
365 |
-0.54% |
21,800 |
| 2025/8/20 |
366 |
368 |
366 |
367 |
+0.55% |
26,500 |
| 2025/8/19 |
366 |
370 |
365 |
365 |
-0.54% |
26,200 |
| 2025/8/18 |
365 |
370 |
364 |
367 |
+0.82% |
26,100 |
| 2025/8/15 |
364 |
370 |
363 |
364 |
+0.28% |
78,000 |
| 2025/8/14 |
364 |
367 |
362 |
363 |
-0.27% |
73,000 |
| 2025/8/13 |
365 |
365 |
362 |
364 |
+0.28% |
38,600 |
| 2025/8/12 |
369 |
369 |
362 |
363 |
-1.09% |
51,800 |
| 2025/8/8 |
371 |
371 |
366 |
367 |
-0.54% |
39,400 |
| 2025/8/7 |
370 |
372 |
368 |
369 |
-0.54% |
24,100 |
| 2025/8/6 |
371 |
374 |
369 |
371 |
+0.00% |
23,400 |
| 2025/8/5 |
374 |
374 |
369 |
371 |
-0.54% |
13,200 |
| 2025/8/4 |
367 |
373 |
367 |
373 |
+0.81% |
37,800 |
| 2025/8/1 |
371 |
372 |
369 |
370 |
+0.00% |
18,200 |
| 2025/7/31 |
373 |
374 |
367 |
370 |
-2.63% |
65,300 |
| 2025/7/30 |
381 |
384 |
379 |
380 |
-0.26% |
54,200 |
| 2025/7/29 |
380 |
381 |
377 |
381 |
-0.26% |
16,200 |
| 2025/7/28 |
382 |
382 |
379 |
382 |
+0.00% |
12,800 |
| 2025/7/25 |
384 |
384 |
380 |
382 |
+0.26% |
17,000 |
| 2025/7/24 |
375 |
388 |
375 |
381 |
+1.06% |
43,600 |
| 2025/7/23 |
376 |
377 |
373 |
377 |
+0.53% |
15,700 |
| 2025/7/22 |
375 |
375 |
372 |
375 |
+0.00% |
13,400 |
| 2025/7/18 |
374 |
375 |
373 |
375 |
+0.54% |
22,700 |
| 2025/7/17 |
373 |
375 |
371 |
373 |
+0.27% |
11,700 |
| 2025/7/16 |
374 |
374 |
370 |
372 |
-0.53% |
18,000 |
| 2025/7/15 |
377 |
377 |
374 |
374 |
-0.27% |
26,100 |
| 2025/7/14 |
377 |
377 |
372 |
375 |
+0.00% |
16,500 |
| 2025/7/11 |
377 |
379 |
375 |
375 |
-0.53% |
8,000 |
| 2025/7/10 |
374 |
378 |
374 |
377 |
+0.80% |
19,900 |
| 2025/7/9 |
375 |
375 |
372 |
374 |
+0.27% |
10,200 |
| 2025/7/8 |
371 |
374 |
370 |
373 |
+0.54% |
13,800 |
| 2025/7/7 |
370 |
373 |
370 |
371 |
-0.27% |
14,200 |
| 2025/7/4 |
371 |
374 |
370 |
372 |
+0.27% |
10,300 |
| 2025/7/3 |
370 |
375 |
369 |
371 |
+0.27% |
22,000 |
| 2025/7/2 |
371 |
377 |
370 |
370 |
-0.54% |
25,700 |
| 2025/7/1 |
373 |
375 |
368 |
372 |
-0.27% |
26,200 |
| 2025/6/30 |
370 |
374 |
367 |
373 |
+0.81% |
44,600 |
| 2025/6/27 |
371 |
372 |
368 |
370 |
-0.54% |
33,300 |
| 2025/6/26 |
378 |
378 |
371 |
372 |
-1.06% |
13,900 |
|