| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
540 |
540 |
521 |
521 |
-2.07% |
327,100 |
| 2025/12/8 |
542 |
550 |
525 |
532 |
-1.85% |
360,800 |
| 2025/12/5 |
545 |
552 |
537 |
542 |
-1.81% |
384,300 |
| 2025/12/4 |
552 |
570 |
544 |
552 |
+0.36% |
280,100 |
| 2025/12/3 |
552 |
565 |
550 |
550 |
-0.72% |
181,900 |
| 2025/12/2 |
584 |
584 |
551 |
554 |
-5.62% |
351,500 |
| 2025/12/1 |
608 |
610 |
580 |
587 |
-4.55% |
239,700 |
| 2025/11/28 |
626 |
632 |
608 |
615 |
-0.32% |
214,800 |
| 2025/11/27 |
615 |
627 |
610 |
617 |
+0.82% |
190,700 |
| 2025/11/26 |
611 |
622 |
597 |
612 |
+1.83% |
302,800 |
| 2025/11/25 |
607 |
630 |
594 |
601 |
-0.33% |
291,200 |
| 2025/11/21 |
597 |
608 |
566 |
603 |
+0.67% |
434,900 |
| 2025/11/20 |
653 |
660 |
597 |
599 |
-6.84% |
607,600 |
| 2025/11/19 |
660 |
667 |
635 |
643 |
-1.08% |
275,300 |
| 2025/11/18 |
678 |
682 |
630 |
650 |
-3.42% |
250,000 |
| 2025/11/17 |
732 |
738 |
629 |
673 |
-8.06% |
727,300 |
| 2025/11/14 |
730 |
750 |
724 |
732 |
-2.79% |
295,500 |
| 2025/11/13 |
753 |
756 |
730 |
753 |
-0.13% |
161,700 |
| 2025/11/12 |
735 |
754 |
734 |
754 |
+4.14% |
155,200 |
| 2025/11/11 |
699 |
725 |
698 |
724 |
+4.78% |
109,500 |
| 2025/11/10 |
670 |
698 |
666 |
691 |
+4.70% |
177,700 |
| 2025/11/7 |
658 |
663 |
653 |
660 |
+0.30% |
61,100 |
| 2025/11/6 |
670 |
670 |
653 |
658 |
-0.75% |
86,600 |
| 2025/11/5 |
664 |
668 |
647 |
663 |
-0.15% |
172,600 |
| 2025/11/4 |
697 |
697 |
660 |
664 |
-4.18% |
162,100 |
| 2025/10/31 |
681 |
698 |
677 |
693 |
+1.91% |
115,400 |
| 2025/10/30 |
664 |
680 |
660 |
680 |
+1.49% |
117,300 |
| 2025/10/29 |
702 |
705 |
666 |
670 |
-1.90% |
154,200 |
| 2025/10/28 |
716 |
716 |
683 |
683 |
-4.61% |
206,400 |
| 2025/10/27 |
696 |
722 |
695 |
716 |
+3.32% |
165,700 |
| 2025/10/24 |
703 |
703 |
689 |
693 |
+0.00% |
66,700 |
| 2025/10/23 |
706 |
709 |
692 |
693 |
-2.53% |
96,900 |
| 2025/10/22 |
715 |
717 |
705 |
711 |
-0.97% |
98,100 |
| 2025/10/21 |
713 |
721 |
702 |
718 |
+1.70% |
96,500 |
| 2025/10/20 |
702 |
714 |
696 |
706 |
+4.59% |
184,200 |
| 2025/10/17 |
689 |
691 |
662 |
675 |
-3.16% |
303,700 |
| 2025/10/16 |
709 |
717 |
684 |
697 |
-3.46% |
229,400 |
| 2025/10/15 |
690 |
736 |
688 |
722 |
+7.76% |
440,500 |
| 2025/10/14 |
688 |
695 |
660 |
670 |
-4.01% |
240,700 |
| 2025/10/10 |
725 |
725 |
695 |
698 |
-4.12% |
149,200 |
| 2025/10/9 |
732 |
741 |
719 |
728 |
+0.41% |
146,600 |
| 2025/10/8 |
705 |
731 |
705 |
725 |
+3.42% |
329,200 |
| 2025/10/7 |
709 |
710 |
691 |
701 |
-1.27% |
259,500 |
| 2025/10/6 |
737 |
738 |
708 |
710 |
-2.61% |
351,300 |
| 2025/10/3 |
714 |
739 |
713 |
729 |
+1.82% |
186,200 |
| 2025/10/2 |
710 |
722 |
706 |
716 |
+0.85% |
170,200 |
| 2025/10/1 |
743 |
743 |
706 |
710 |
-5.21% |
265,200 |
| 2025/9/30 |
749 |
762 |
739 |
749 |
-0.79% |
185,400 |
| 2025/9/29 |
739 |
765 |
737 |
755 |
+2.86% |
445,600 |
| 2025/9/26 |
721 |
747 |
712 |
734 |
+1.24% |
404,300 |
| 2025/9/25 |
722 |
746 |
716 |
725 |
+1.54% |
297,900 |
| 2025/9/24 |
735 |
735 |
712 |
714 |
-2.99% |
207,000 |
| 2025/9/22 |
736 |
752 |
733 |
736 |
-2.00% |
185,000 |
| 2025/9/19 |
792 |
792 |
735 |
751 |
-4.57% |
518,300 |
| 2025/9/18 |
781 |
794 |
779 |
787 |
+2.08% |
283,100 |
| 2025/9/17 |
776 |
783 |
767 |
771 |
+0.78% |
216,300 |
| 2025/9/16 |
761 |
770 |
746 |
765 |
+2.41% |
266,800 |
| 2025/9/12 |
809 |
813 |
746 |
747 |
-5.92% |
456,500 |
| 2025/9/11 |
812 |
820 |
786 |
794 |
-2.34% |
326,800 |
| 2025/9/10 |
785 |
813 |
783 |
813 |
+3.70% |
425,800 |
| 2025/9/9 |
773 |
789 |
769 |
784 |
+3.02% |
380,000 |
| 2025/9/8 |
769 |
778 |
752 |
761 |
-0.39% |
295,900 |
| 2025/9/5 |
755 |
768 |
752 |
764 |
+2.55% |
228,000 |
| 2025/9/4 |
733 |
752 |
733 |
745 |
+1.22% |
189,300 |
| 2025/9/3 |
746 |
755 |
731 |
736 |
-1.34% |
269,600 |
| 2025/9/2 |
764 |
775 |
743 |
746 |
-2.61% |
286,300 |
| 2025/9/1 |
764 |
780 |
757 |
766 |
-0.52% |
239,600 |
| 2025/8/29 |
765 |
779 |
755 |
770 |
-0.26% |
217,400 |
| 2025/8/28 |
772 |
789 |
770 |
772 |
-0.64% |
319,700 |
| 2025/8/27 |
789 |
804 |
777 |
777 |
-1.40% |
316,300 |
| 2025/8/26 |
792 |
799 |
776 |
788 |
+1.42% |
329,800 |
| 2025/8/25 |
811 |
829 |
773 |
777 |
+0.52% |
673,100 |
| 2025/8/22 |
767 |
780 |
751 |
773 |
-0.39% |
497,800 |
| 2025/8/21 |
733 |
788 |
710 |
776 |
+10.38% |
1,271,700 |
| 2025/8/20 |
707 |
712 |
674 |
703 |
+1.88% |
530,300 |
| 2025/8/19 |
690 |
698 |
673 |
690 |
+1.02% |
527,400 |
| 2025/8/18 |
700 |
732 |
678 |
683 |
-1.01% |
1,072,800 |
| 2025/8/15 |
709 |
709 |
683 |
690 |
+13.30% |
2,822,100 |
| 2025/8/14 |
613 |
613 |
597 |
609 |
-1.30% |
618,200 |
| 2025/8/13 |
611 |
617 |
598 |
617 |
+0.82% |
497,600 |
| 2025/8/12 |
605 |
619 |
602 |
612 |
+2.17% |
601,400 |
| 2025/8/8 |
589 |
599 |
587 |
599 |
+2.22% |
428,000 |
| 2025/8/7 |
578 |
586 |
573 |
586 |
+0.86% |
238,700 |
| 2025/8/6 |
585 |
586 |
574 |
581 |
+0.00% |
189,800 |
| 2025/8/5 |
571 |
585 |
571 |
581 |
+1.93% |
250,200 |
| 2025/8/4 |
567 |
577 |
566 |
570 |
-0.52% |
169,100 |
| 2025/8/1 |
574 |
577 |
570 |
573 |
-0.17% |
126,900 |
| 2025/7/31 |
565 |
574 |
564 |
574 |
+0.88% |
346,000 |
| 2025/7/30 |
565 |
569 |
562 |
569 |
+0.71% |
228,800 |
| 2025/7/29 |
566 |
570 |
564 |
565 |
+0.00% |
164,200 |
| 2025/7/28 |
567 |
573 |
564 |
565 |
-0.18% |
247,900 |
| 2025/7/25 |
562 |
572 |
554 |
566 |
+0.18% |
394,700 |
| 2025/7/24 |
568 |
570 |
557 |
565 |
+0.00% |
346,700 |
| 2025/7/23 |
561 |
568 |
552 |
565 |
+0.36% |
519,200 |
| 2025/7/22 |
537 |
577 |
537 |
563 |
+4.84% |
894,300 |
| 2025/7/18 |
555 |
560 |
535 |
537 |
-2.01% |
552,900 |
| 2025/7/17 |
546 |
554 |
545 |
548 |
-0.36% |
321,400 |
| 2025/7/16 |
550 |
554 |
541 |
550 |
+0.00% |
350,700 |
| 2025/7/15 |
566 |
569 |
548 |
550 |
-3.85% |
386,600 |
| 2025/7/14 |
561 |
572 |
560 |
572 |
+1.42% |
406,000 |
| 2025/7/11 |
571 |
579 |
557 |
564 |
-1.23% |
524,100 |
| 2025/7/10 |
565 |
583 |
562 |
571 |
+1.06% |
349,400 |
| 2025/7/9 |
559 |
574 |
548 |
565 |
+2.17% |
628,400 |
| 2025/7/8 |
535 |
558 |
533 |
553 |
+3.17% |
391,800 |
| 2025/7/7 |
541 |
549 |
533 |
536 |
+0.00% |
369,000 |
| 2025/7/4 |
540 |
545 |
531 |
536 |
+0.75% |
335,800 |
| 2025/7/3 |
524 |
536 |
523 |
532 |
+0.95% |
1,162,900 |
| 2025/7/2 |
533 |
547 |
526 |
527 |
-2.23% |
589,800 |
| 2025/7/1 |
562 |
564 |
536 |
539 |
-1.64% |
562,200 |
| 2025/6/30 |
543 |
565 |
518 |
548 |
+1.48% |
1,434,700 |
| 2025/6/27 |
540 |
545 |
534 |
540 |
+1.89% |
474,200 |
| 2025/6/26 |
541 |
545 |
527 |
530 |
-2.57% |
704,700 |
| 2025/6/25 |
537 |
544 |
527 |
544 |
+2.84% |
477,500 |
| 2025/6/24 |
534 |
542 |
525 |
529 |
+0.19% |
521,600 |
| 2025/6/23 |
547 |
547 |
526 |
528 |
-5.21% |
819,000 |
| 2025/6/20 |
562 |
574 |
557 |
557 |
-0.18% |
351,400 |
| 2025/6/19 |
555 |
576 |
551 |
558 |
-0.36% |
614,400 |
| 2025/6/18 |
541 |
565 |
540 |
560 |
+3.51% |
721,600 |
| 2025/6/17 |
533 |
541 |
526 |
541 |
+2.08% |
475,400 |
| 2025/6/16 |
523 |
535 |
518 |
530 |
+0.00% |
571,200 |
| 2025/6/13 |
562 |
562 |
530 |
530 |
-4.50% |
961,300 |
| 2025/6/12 |
572 |
579 |
554 |
555 |
-2.63% |
740,400 |
| 2025/6/11 |
571 |
581 |
560 |
570 |
+2.52% |
966,700 |
|