| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
336 |
339 |
336 |
339 |
+1.19% |
1,900 |
| 2025/12/8 |
335 |
335 |
331 |
335 |
+0.00% |
4,100 |
| 2025/12/5 |
335 |
335 |
330 |
335 |
+0.00% |
22,000 |
| 2025/12/4 |
351 |
351 |
334 |
335 |
-4.83% |
12,400 |
| 2025/12/3 |
335 |
352 |
335 |
352 |
+4.76% |
6,300 |
| 2025/12/2 |
351 |
351 |
336 |
336 |
-4.27% |
6,400 |
| 2025/12/1 |
355 |
355 |
346 |
351 |
-1.40% |
2,300 |
| 2025/11/28 |
340 |
361 |
340 |
356 |
+4.71% |
11,100 |
| 2025/11/27 |
335 |
340 |
335 |
340 |
+2.72% |
10,100 |
| 2025/11/26 |
329 |
334 |
320 |
331 |
+0.61% |
9,300 |
| 2025/11/25 |
335 |
338 |
323 |
329 |
-1.50% |
25,600 |
| 2025/11/21 |
320 |
391 |
320 |
334 |
+4.38% |
163,400 |
| 2025/11/20 |
326 |
327 |
317 |
320 |
-0.93% |
4,300 |
| 2025/11/19 |
323 |
328 |
321 |
323 |
+0.94% |
11,900 |
| 2025/11/18 |
326 |
326 |
320 |
320 |
-1.54% |
8,000 |
| 2025/11/17 |
336 |
336 |
325 |
325 |
-3.27% |
13,200 |
| 2025/11/14 |
340 |
369 |
335 |
336 |
-2.61% |
26,000 |
| 2025/11/13 |
335 |
345 |
334 |
345 |
+2.99% |
4,900 |
| 2025/11/12 |
334 |
336 |
334 |
335 |
+0.30% |
2,500 |
| 2025/11/11 |
334 |
336 |
330 |
334 |
+0.30% |
2,800 |
| 2025/11/10 |
324 |
333 |
324 |
333 |
+1.83% |
4,300 |
| 2025/11/7 |
331 |
332 |
327 |
327 |
-1.51% |
1,500 |
| 2025/11/6 |
316 |
333 |
316 |
332 |
+5.06% |
4,500 |
| 2025/11/5 |
318 |
323 |
313 |
316 |
-1.86% |
6,800 |
| 2025/11/4 |
327 |
327 |
322 |
322 |
-1.23% |
3,000 |
| 2025/10/31 |
325 |
326 |
325 |
326 |
+0.31% |
1,000 |
| 2025/10/30 |
322 |
330 |
322 |
325 |
+0.93% |
3,900 |
| 2025/10/29 |
323 |
323 |
322 |
322 |
-0.31% |
1,400 |
| 2025/10/28 |
323 |
324 |
323 |
323 |
+0.00% |
600 |
| 2025/10/27 |
323 |
324 |
323 |
323 |
-0.31% |
1,900 |
| 2025/10/24 |
323 |
326 |
323 |
324 |
-0.31% |
800 |
| 2025/10/23 |
325 |
325 |
323 |
325 |
+0.00% |
400 |
| 2025/10/22 |
320 |
326 |
320 |
325 |
+1.56% |
2,400 |
| 2025/10/21 |
319 |
326 |
318 |
320 |
+0.31% |
4,300 |
| 2025/10/20 |
323 |
323 |
317 |
319 |
-0.62% |
2,400 |
| 2025/10/17 |
314 |
321 |
314 |
321 |
+0.31% |
4,900 |
| 2025/10/16 |
317 |
320 |
315 |
320 |
+0.00% |
5,800 |
| 2025/10/15 |
325 |
325 |
320 |
320 |
-0.31% |
1,400 |
| 2025/10/14 |
327 |
327 |
321 |
321 |
-2.73% |
16,000 |
| 2025/10/10 |
329 |
330 |
328 |
330 |
+0.30% |
1,600 |
| 2025/10/9 |
327 |
333 |
327 |
329 |
+0.61% |
600 |
| 2025/10/8 |
333 |
333 |
324 |
327 |
-1.80% |
2,700 |
| 2025/10/7 |
326 |
341 |
326 |
333 |
+2.15% |
5,300 |
| 2025/10/6 |
329 |
340 |
325 |
326 |
-0.91% |
4,200 |
| 2025/10/3 |
338 |
338 |
318 |
329 |
-3.24% |
13,900 |
| 2025/10/2 |
331 |
340 |
331 |
340 |
+3.66% |
1,800 |
| 2025/10/1 |
347 |
347 |
328 |
328 |
-5.48% |
6,200 |
| 2025/9/30 |
343 |
347 |
343 |
347 |
+1.46% |
1,100 |
| 2025/9/29 |
350 |
350 |
342 |
342 |
-1.72% |
5,700 |
| 2025/9/26 |
344 |
348 |
329 |
348 |
+1.46% |
20,000 |
| 2025/9/25 |
350 |
351 |
341 |
343 |
-1.72% |
1,600 |
| 2025/9/24 |
355 |
357 |
340 |
349 |
-0.29% |
5,100 |
| 2025/9/22 |
363 |
363 |
350 |
350 |
-1.96% |
4,200 |
| 2025/9/19 |
364 |
370 |
353 |
357 |
-2.72% |
5,500 |
| 2025/9/18 |
358 |
369 |
358 |
367 |
+1.94% |
3,400 |
| 2025/9/17 |
365 |
369 |
358 |
360 |
-1.37% |
8,300 |
| 2025/9/16 |
366 |
366 |
364 |
365 |
-0.82% |
1,600 |
| 2025/9/12 |
366 |
368 |
366 |
368 |
+0.00% |
2,400 |
| 2025/9/11 |
362 |
369 |
354 |
368 |
+0.00% |
10,800 |
| 2025/9/10 |
377 |
377 |
361 |
368 |
-2.13% |
6,100 |
| 2025/9/9 |
387 |
387 |
376 |
376 |
-2.59% |
4,100 |
| 2025/9/8 |
392 |
396 |
380 |
386 |
+2.66% |
10,500 |
| 2025/9/5 |
366 |
398 |
366 |
376 |
+2.17% |
28,900 |
| 2025/9/4 |
367 |
369 |
365 |
368 |
+0.27% |
1,700 |
| 2025/9/3 |
362 |
367 |
362 |
367 |
+1.38% |
2,900 |
| 2025/9/2 |
365 |
365 |
362 |
362 |
+1.12% |
900 |
| 2025/9/1 |
364 |
369 |
352 |
358 |
-1.38% |
5,900 |
| 2025/8/29 |
365 |
365 |
354 |
363 |
+0.28% |
6,500 |
| 2025/8/28 |
357 |
370 |
352 |
362 |
+1.97% |
15,900 |
| 2025/8/27 |
357 |
357 |
349 |
355 |
+0.57% |
6,300 |
| 2025/8/26 |
340 |
355 |
340 |
353 |
+4.44% |
11,300 |
| 2025/8/25 |
340 |
340 |
332 |
338 |
+0.30% |
8,700 |
| 2025/8/22 |
340 |
340 |
336 |
337 |
-0.59% |
1,400 |
| 2025/8/21 |
336 |
339 |
333 |
339 |
+0.89% |
4,800 |
| 2025/8/20 |
338 |
339 |
334 |
336 |
-0.30% |
5,500 |
| 2025/8/19 |
344 |
349 |
334 |
337 |
-2.03% |
10,500 |
| 2025/8/18 |
349 |
351 |
344 |
344 |
+0.29% |
6,600 |
| 2025/8/15 |
352 |
352 |
343 |
343 |
-2.56% |
9,600 |
| 2025/8/14 |
348 |
370 |
345 |
352 |
+0.57% |
62,300 |
| 2025/8/13 |
350 |
352 |
347 |
350 |
+0.29% |
8,600 |
| 2025/8/12 |
350 |
353 |
348 |
349 |
+0.00% |
9,800 |
| 2025/8/8 |
350 |
352 |
348 |
349 |
+0.00% |
3,500 |
| 2025/8/7 |
345 |
352 |
335 |
349 |
+0.58% |
9,300 |
| 2025/8/6 |
347 |
347 |
345 |
347 |
+0.29% |
500 |
| 2025/8/5 |
346 |
347 |
341 |
346 |
+1.76% |
6,600 |
| 2025/8/4 |
345 |
346 |
337 |
340 |
-1.16% |
4,700 |
| 2025/8/1 |
345 |
345 |
344 |
344 |
-0.29% |
2,500 |
| 2025/7/31 |
338 |
345 |
336 |
345 |
+2.37% |
10,100 |
| 2025/7/30 |
332 |
337 |
328 |
337 |
+1.81% |
3,100 |
| 2025/7/29 |
335 |
335 |
330 |
331 |
-1.19% |
1,400 |
| 2025/7/28 |
337 |
337 |
335 |
335 |
+0.00% |
4,300 |
| 2025/7/25 |
332 |
337 |
331 |
335 |
+1.21% |
2,300 |
| 2025/7/24 |
332 |
335 |
331 |
331 |
-0.30% |
2,000 |
| 2025/7/23 |
325 |
332 |
325 |
332 |
+2.15% |
7,600 |
| 2025/7/22 |
335 |
337 |
324 |
325 |
-2.99% |
13,700 |
| 2025/7/18 |
330 |
338 |
330 |
335 |
+2.13% |
900 |
| 2025/7/17 |
330 |
337 |
328 |
328 |
-0.61% |
3,800 |
| 2025/7/16 |
327 |
340 |
327 |
330 |
+1.54% |
8,800 |
| 2025/7/15 |
327 |
336 |
325 |
325 |
-0.61% |
8,400 |
| 2025/7/14 |
327 |
330 |
323 |
327 |
+0.31% |
13,400 |
| 2025/7/11 |
322 |
327 |
322 |
326 |
+1.88% |
4,600 |
| 2025/7/10 |
320 |
325 |
320 |
320 |
+0.00% |
1,500 |
| 2025/7/9 |
327 |
327 |
319 |
320 |
-2.14% |
6,700 |
| 2025/7/8 |
334 |
334 |
322 |
327 |
+0.31% |
1,400 |
| 2025/7/7 |
328 |
330 |
323 |
326 |
-1.21% |
1,600 |
| 2025/7/4 |
328 |
332 |
324 |
330 |
-0.60% |
1,800 |
| 2025/7/3 |
328 |
335 |
328 |
332 |
+1.22% |
2,900 |
| 2025/7/2 |
329 |
337 |
321 |
328 |
-0.61% |
1,800 |
| 2025/7/1 |
324 |
330 |
323 |
330 |
+0.30% |
3,700 |
| 2025/6/30 |
337 |
338 |
323 |
329 |
-1.20% |
6,000 |
| 2025/6/27 |
339 |
340 |
327 |
333 |
+0.60% |
5,200 |
| 2025/6/26 |
316 |
339 |
316 |
331 |
+7.47% |
18,900 |
| 2025/6/25 |
323 |
323 |
304 |
308 |
-5.23% |
11,100 |
| 2025/6/24 |
333 |
333 |
325 |
325 |
-2.40% |
4,600 |
| 2025/6/23 |
332 |
337 |
329 |
333 |
+2.46% |
8,500 |
| 2025/6/20 |
328 |
328 |
323 |
325 |
+0.62% |
1,100 |
| 2025/6/19 |
325 |
335 |
322 |
323 |
-0.31% |
14,600 |
| 2025/6/18 |
314 |
324 |
314 |
324 |
+2.53% |
6,000 |
| 2025/6/17 |
317 |
318 |
315 |
316 |
+0.32% |
6,600 |
| 2025/6/16 |
311 |
316 |
310 |
315 |
+1.29% |
8,300 |
| 2025/6/13 |
310 |
311 |
308 |
311 |
+0.00% |
6,300 |
| 2025/6/12 |
313 |
313 |
311 |
311 |
-0.64% |
1,200 |
| 2025/6/11 |
311 |
314 |
310 |
313 |
+0.64% |
5,300 |
|