| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
222 |
224 |
221 |
224 |
+1.36% |
233,800 |
| 2025/12/8 |
221 |
224 |
220 |
221 |
+0.45% |
230,900 |
| 2025/12/5 |
224 |
226 |
220 |
220 |
-1.79% |
311,600 |
| 2025/12/4 |
225 |
228 |
224 |
224 |
-0.44% |
207,400 |
| 2025/12/3 |
228 |
228 |
225 |
225 |
-1.32% |
231,800 |
| 2025/12/2 |
234 |
235 |
228 |
228 |
-2.56% |
383,500 |
| 2025/12/1 |
248 |
248 |
233 |
234 |
-4.88% |
661,300 |
| 2025/11/28 |
240 |
246 |
239 |
246 |
+2.50% |
493,700 |
| 2025/11/27 |
234 |
245 |
234 |
240 |
+3.90% |
565,200 |
| 2025/11/26 |
227 |
232 |
226 |
231 |
+2.67% |
176,600 |
| 2025/11/25 |
231 |
231 |
223 |
225 |
-1.75% |
217,700 |
| 2025/11/21 |
224 |
229 |
223 |
229 |
+2.23% |
250,500 |
| 2025/11/20 |
226 |
226 |
224 |
224 |
+0.00% |
96,600 |
| 2025/11/19 |
224 |
226 |
222 |
224 |
-0.88% |
156,000 |
| 2025/11/18 |
226 |
229 |
224 |
226 |
-0.44% |
274,400 |
| 2025/11/17 |
226 |
228 |
223 |
227 |
+0.00% |
218,600 |
| 2025/11/14 |
232 |
233 |
226 |
227 |
-3.40% |
255,900 |
| 2025/11/13 |
235 |
236 |
233 |
235 |
-0.84% |
133,900 |
| 2025/11/12 |
228 |
239 |
227 |
237 |
+3.95% |
427,500 |
| 2025/11/11 |
226 |
228 |
224 |
228 |
+0.88% |
185,100 |
| 2025/11/10 |
222 |
226 |
222 |
226 |
+2.73% |
153,500 |
| 2025/11/7 |
217 |
221 |
217 |
220 |
+0.92% |
142,400 |
| 2025/11/6 |
222 |
222 |
215 |
218 |
-0.46% |
230,200 |
| 2025/11/5 |
218 |
220 |
214 |
219 |
+0.00% |
472,700 |
| 2025/11/4 |
226 |
226 |
217 |
219 |
-3.52% |
598,700 |
| 2025/10/31 |
229 |
234 |
226 |
227 |
-0.87% |
415,900 |
| 2025/10/30 |
224 |
231 |
224 |
229 |
+0.88% |
515,500 |
| 2025/10/29 |
254 |
254 |
227 |
227 |
-7.72% |
1,827,400 |
| 2025/10/28 |
254 |
255 |
243 |
246 |
-2.77% |
1,038,800 |
| 2025/10/27 |
247 |
253 |
246 |
253 |
+3.69% |
326,600 |
| 2025/10/24 |
248 |
248 |
244 |
244 |
-0.81% |
203,800 |
| 2025/10/23 |
249 |
250 |
245 |
246 |
-0.81% |
109,800 |
| 2025/10/22 |
247 |
249 |
246 |
248 |
+1.22% |
152,200 |
| 2025/10/21 |
248 |
249 |
245 |
245 |
-0.41% |
257,900 |
| 2025/10/20 |
244 |
248 |
242 |
246 |
+2.50% |
339,300 |
| 2025/10/17 |
242 |
242 |
237 |
240 |
-0.41% |
350,000 |
| 2025/10/16 |
245 |
246 |
241 |
241 |
-1.63% |
243,000 |
| 2025/10/15 |
243 |
248 |
243 |
245 |
-0.81% |
232,700 |
| 2025/10/14 |
251 |
253 |
243 |
247 |
-2.37% |
534,800 |
| 2025/10/10 |
255 |
256 |
251 |
253 |
-0.78% |
269,900 |
| 2025/10/9 |
261 |
261 |
255 |
255 |
-1.92% |
155,700 |
| 2025/10/8 |
264 |
264 |
260 |
260 |
-1.52% |
153,000 |
| 2025/10/7 |
265 |
267 |
262 |
264 |
-1.49% |
168,400 |
| 2025/10/6 |
266 |
269 |
261 |
268 |
+1.13% |
221,500 |
| 2025/10/3 |
265 |
270 |
265 |
265 |
-0.38% |
166,800 |
| 2025/10/2 |
271 |
273 |
266 |
266 |
-2.92% |
256,600 |
| 2025/10/1 |
279 |
279 |
273 |
274 |
-0.36% |
230,400 |
| 2025/9/30 |
276 |
280 |
275 |
275 |
-0.36% |
176,300 |
| 2025/9/29 |
278 |
281 |
276 |
276 |
-0.36% |
236,600 |
| 2025/9/26 |
271 |
279 |
271 |
277 |
+1.47% |
248,200 |
| 2025/9/25 |
273 |
275 |
272 |
273 |
+0.00% |
122,700 |
| 2025/9/24 |
274 |
275 |
272 |
273 |
-0.36% |
133,500 |
| 2025/9/22 |
273 |
279 |
273 |
274 |
+0.37% |
280,900 |
| 2025/9/19 |
274 |
277 |
269 |
273 |
-0.36% |
272,800 |
| 2025/9/18 |
274 |
277 |
272 |
274 |
+0.00% |
235,000 |
| 2025/9/17 |
272 |
277 |
271 |
274 |
+0.74% |
314,800 |
| 2025/9/16 |
268 |
275 |
267 |
272 |
+1.49% |
296,000 |
| 2025/9/12 |
270 |
272 |
268 |
268 |
-0.74% |
146,300 |
| 2025/9/11 |
274 |
275 |
268 |
270 |
-0.74% |
292,700 |
| 2025/9/10 |
272 |
273 |
269 |
272 |
+0.00% |
160,400 |
| 2025/9/9 |
274 |
275 |
268 |
272 |
+0.00% |
334,300 |
| 2025/9/8 |
269 |
273 |
268 |
272 |
+1.49% |
358,100 |
| 2025/9/5 |
265 |
270 |
264 |
268 |
+2.29% |
406,700 |
| 2025/9/4 |
263 |
265 |
261 |
262 |
+0.00% |
184,300 |
| 2025/9/3 |
263 |
268 |
262 |
262 |
-0.38% |
251,900 |
| 2025/9/2 |
265 |
266 |
262 |
263 |
+0.00% |
198,200 |
| 2025/9/1 |
263 |
265 |
261 |
263 |
+0.00% |
123,900 |
| 2025/8/29 |
265 |
265 |
261 |
263 |
-0.38% |
179,400 |
| 2025/8/28 |
264 |
267 |
260 |
264 |
-0.75% |
456,600 |
| 2025/8/27 |
264 |
266 |
259 |
266 |
+0.76% |
407,500 |
| 2025/8/26 |
266 |
267 |
258 |
264 |
-1.12% |
583,600 |
| 2025/8/25 |
267 |
272 |
267 |
267 |
+1.14% |
481,400 |
| 2025/8/22 |
267 |
267 |
264 |
264 |
-0.75% |
307,100 |
| 2025/8/21 |
270 |
271 |
266 |
266 |
-1.85% |
248,200 |
| 2025/8/20 |
276 |
276 |
268 |
271 |
-1.81% |
500,200 |
| 2025/8/19 |
276 |
277 |
272 |
276 |
+0.36% |
396,000 |
| 2025/8/18 |
273 |
278 |
272 |
275 |
+0.36% |
427,600 |
| 2025/8/15 |
283 |
287 |
272 |
274 |
-2.84% |
812,600 |
| 2025/8/14 |
281 |
288 |
278 |
282 |
+0.71% |
530,500 |
| 2025/8/13 |
284 |
284 |
279 |
280 |
-1.75% |
369,600 |
| 2025/8/12 |
288 |
292 |
280 |
285 |
-2.06% |
874,300 |
| 2025/8/8 |
301 |
301 |
290 |
291 |
-3.64% |
1,263,500 |
| 2025/8/7 |
300 |
302 |
292 |
302 |
+0.00% |
1,449,000 |
| 2025/8/6 |
305 |
309 |
299 |
302 |
-1.63% |
1,779,300 |
| 2025/8/5 |
287 |
309 |
286 |
307 |
+7.34% |
2,063,200 |
| 2025/8/4 |
279 |
291 |
279 |
286 |
+0.00% |
1,080,300 |
| 2025/8/1 |
279 |
293 |
279 |
286 |
+2.51% |
1,949,200 |
| 2025/7/31 |
283 |
295 |
274 |
279 |
-4.12% |
3,703,700 |
| 2025/7/30 |
296 |
313 |
285 |
291 |
+21.25% |
14,631,900 |
| 2025/7/29 |
244 |
245 |
237 |
240 |
-0.83% |
828,100 |
| 2025/7/28 |
246 |
246 |
242 |
242 |
-0.41% |
270,900 |
| 2025/7/25 |
241 |
245 |
240 |
243 |
+1.25% |
286,000 |
| 2025/7/24 |
241 |
242 |
239 |
240 |
+0.00% |
243,500 |
| 2025/7/23 |
243 |
243 |
240 |
240 |
-0.41% |
216,700 |
| 2025/7/22 |
242 |
245 |
239 |
241 |
+0.42% |
218,300 |
| 2025/7/18 |
245 |
245 |
240 |
240 |
-1.64% |
218,600 |
| 2025/7/17 |
242 |
247 |
241 |
244 |
+0.00% |
189,500 |
| 2025/7/16 |
240 |
246 |
239 |
244 |
+1.67% |
228,600 |
| 2025/7/15 |
244 |
245 |
239 |
240 |
-2.04% |
377,400 |
| 2025/7/14 |
246 |
248 |
243 |
245 |
-0.81% |
252,400 |
| 2025/7/11 |
247 |
249 |
245 |
247 |
+0.41% |
112,800 |
| 2025/7/10 |
251 |
251 |
244 |
246 |
-1.99% |
283,400 |
| 2025/7/9 |
247 |
251 |
245 |
251 |
+2.03% |
292,000 |
| 2025/7/8 |
243 |
248 |
243 |
246 |
+1.23% |
162,300 |
| 2025/7/7 |
243 |
247 |
243 |
243 |
+0.00% |
91,300 |
| 2025/7/4 |
245 |
248 |
243 |
243 |
-0.41% |
194,300 |
| 2025/7/3 |
246 |
247 |
244 |
244 |
-0.41% |
157,900 |
| 2025/7/2 |
252 |
253 |
245 |
245 |
-3.16% |
433,700 |
| 2025/7/1 |
257 |
259 |
251 |
253 |
-1.94% |
407,800 |
| 2025/6/30 |
260 |
263 |
258 |
258 |
+0.78% |
261,200 |
| 2025/6/27 |
258 |
261 |
255 |
256 |
-0.78% |
308,100 |
| 2025/6/26 |
267 |
269 |
258 |
258 |
-3.01% |
319,200 |
| 2025/6/25 |
268 |
269 |
263 |
266 |
+0.00% |
239,300 |
| 2025/6/24 |
266 |
269 |
263 |
266 |
+0.76% |
316,400 |
| 2025/6/23 |
268 |
269 |
261 |
264 |
-1.86% |
426,600 |
| 2025/6/20 |
276 |
278 |
269 |
269 |
-2.89% |
416,800 |
| 2025/6/19 |
278 |
280 |
274 |
277 |
+0.00% |
377,700 |
| 2025/6/18 |
275 |
283 |
274 |
277 |
+0.00% |
631,500 |
| 2025/6/17 |
271 |
280 |
269 |
277 |
+1.84% |
837,500 |
| 2025/6/16 |
261 |
272 |
257 |
272 |
+4.21% |
581,500 |
| 2025/6/13 |
271 |
274 |
259 |
261 |
-0.76% |
608,300 |
| 2025/6/12 |
261 |
266 |
260 |
263 |
+1.15% |
391,800 |
| 2025/6/11 |
262 |
264 |
260 |
260 |
-0.76% |
212,300 |
|