| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
340 |
347 |
340 |
345 |
+0.29% |
2,300 |
| 2025/12/8 |
336 |
344 |
336 |
344 |
+2.38% |
2,700 |
| 2025/12/5 |
337 |
339 |
332 |
336 |
-0.30% |
800 |
| 2025/12/4 |
331 |
343 |
331 |
337 |
+1.81% |
16,700 |
| 2025/12/3 |
338 |
340 |
331 |
331 |
-2.07% |
8,400 |
| 2025/12/2 |
339 |
345 |
338 |
338 |
-0.29% |
700 |
| 2025/12/1 |
342 |
343 |
335 |
339 |
-2.02% |
3,800 |
| 2025/11/28 |
338 |
346 |
338 |
346 |
+0.00% |
3,200 |
| 2025/11/27 |
350 |
350 |
343 |
346 |
+0.29% |
4,100 |
| 2025/11/26 |
345 |
350 |
345 |
345 |
+0.00% |
3,300 |
| 2025/11/25 |
348 |
348 |
345 |
345 |
-1.43% |
1,100 |
| 2025/11/21 |
342 |
355 |
340 |
350 |
+0.86% |
6,300 |
| 2025/11/20 |
350 |
350 |
347 |
347 |
+0.58% |
200 |
| 2025/11/19 |
353 |
353 |
344 |
345 |
-0.86% |
700 |
| 2025/11/18 |
345 |
354 |
331 |
348 |
-0.29% |
10,700 |
| 2025/11/17 |
357 |
360 |
349 |
349 |
-3.32% |
4,900 |
| 2025/11/14 |
362 |
362 |
357 |
361 |
+0.28% |
4,600 |
| 2025/11/13 |
362 |
362 |
358 |
360 |
+0.00% |
1,300 |
| 2025/11/12 |
360 |
360 |
360 |
360 |
+0.00% |
300 |
| 2025/11/11 |
360 |
364 |
359 |
360 |
+0.00% |
900 |
| 2025/11/10 |
365 |
366 |
355 |
360 |
-0.55% |
1,100 |
| 2025/11/7 |
364 |
364 |
362 |
362 |
-0.55% |
200 |
| 2025/11/6 |
364 |
364 |
364 |
364 |
+0.00% |
300 |
| 2025/11/5 |
364 |
364 |
363 |
364 |
+0.00% |
900 |
| 2025/11/4 |
357 |
364 |
357 |
364 |
-1.36% |
1,900 |
| 2025/10/31 |
364 |
369 |
364 |
369 |
+1.37% |
200 |
| 2025/10/30 |
362 |
364 |
358 |
364 |
+0.28% |
3,200 |
| 2025/10/29 |
372 |
372 |
362 |
363 |
-2.42% |
8,600 |
| 2025/10/28 |
375 |
375 |
372 |
372 |
+1.36% |
2,300 |
| 2025/10/27 |
380 |
380 |
367 |
367 |
-4.18% |
2,800 |
| 2025/10/24 |
380 |
383 |
377 |
383 |
+0.00% |
900 |
| 2025/10/23 |
383 |
383 |
383 |
383 |
-0.78% |
300 |
| 2025/10/22 |
383 |
386 |
383 |
386 |
+0.78% |
700 |
| 2025/10/21 |
381 |
383 |
381 |
383 |
+0.26% |
1,200 |
| 2025/10/20 |
386 |
389 |
381 |
382 |
-0.52% |
1,200 |
| 2025/10/17 |
375 |
384 |
375 |
384 |
+0.26% |
900 |
| 2025/10/16 |
375 |
383 |
374 |
383 |
+2.13% |
1,100 |
| 2025/10/15 |
373 |
383 |
373 |
375 |
+3.59% |
2,400 |
| 2025/10/14 |
369 |
369 |
361 |
362 |
-3.47% |
2,800 |
| 2025/10/10 |
377 |
382 |
370 |
375 |
-3.35% |
2,700 |
| 2025/10/9 |
398 |
398 |
388 |
388 |
-2.51% |
800 |
| 2025/10/8 |
390 |
398 |
390 |
398 |
+0.25% |
300 |
| 2025/10/7 |
372 |
399 |
372 |
397 |
+2.85% |
6,800 |
| 2025/10/6 |
394 |
394 |
386 |
386 |
-1.03% |
800 |
| 2025/10/3 |
382 |
390 |
382 |
390 |
+2.09% |
200 |
| 2025/10/2 |
382 |
382 |
382 |
382 |
-1.29% |
500 |
| 2025/10/1 |
402 |
402 |
379 |
387 |
-3.73% |
9,600 |
| 2025/9/30 |
404 |
410 |
398 |
402 |
-1.47% |
4,500 |
| 2025/9/29 |
406 |
408 |
401 |
408 |
+1.49% |
2,000 |
| 2025/9/26 |
403 |
403 |
390 |
402 |
-0.50% |
7,800 |
| 2025/9/25 |
417 |
417 |
400 |
404 |
-3.81% |
6,000 |
| 2025/9/24 |
424 |
424 |
420 |
420 |
-1.18% |
14,300 |
| 2025/9/22 |
433 |
433 |
425 |
425 |
-1.85% |
1,400 |
| 2025/9/19 |
435 |
435 |
433 |
433 |
-0.46% |
1,800 |
| 2025/9/18 |
445 |
447 |
435 |
435 |
-0.46% |
5,000 |
| 2025/9/17 |
436 |
438 |
434 |
437 |
-0.23% |
1,400 |
| 2025/9/16 |
434 |
438 |
421 |
438 |
-2.67% |
10,100 |
| 2025/9/12 |
441 |
451 |
441 |
450 |
+1.12% |
3,600 |
| 2025/9/11 |
439 |
446 |
438 |
445 |
+1.37% |
1,000 |
| 2025/9/10 |
447 |
447 |
438 |
439 |
+0.00% |
1,800 |
| 2025/9/9 |
438 |
439 |
437 |
439 |
+0.23% |
1,100 |
| 2025/9/8 |
442 |
449 |
438 |
438 |
-1.57% |
1,800 |
| 2025/9/5 |
435 |
448 |
435 |
445 |
+2.06% |
2,400 |
| 2025/9/4 |
442 |
446 |
423 |
436 |
-2.24% |
29,900 |
| 2025/9/3 |
450 |
450 |
434 |
446 |
+0.90% |
6,400 |
| 2025/9/2 |
442 |
442 |
442 |
442 |
+0.23% |
300 |
| 2025/9/1 |
448 |
448 |
441 |
441 |
-1.78% |
500 |
| 2025/8/29 |
442 |
449 |
442 |
449 |
+0.90% |
2,600 |
| 2025/8/28 |
450 |
450 |
442 |
445 |
-1.11% |
800 |
| 2025/8/27 |
455 |
455 |
448 |
450 |
-0.22% |
1,700 |
| 2025/8/26 |
439 |
451 |
431 |
451 |
+2.73% |
4,100 |
| 2025/8/25 |
445 |
450 |
432 |
439 |
-1.13% |
3,800 |
| 2025/8/22 |
440 |
444 |
436 |
444 |
-0.89% |
4,700 |
| 2025/8/21 |
449 |
450 |
440 |
448 |
-0.22% |
5,100 |
| 2025/8/20 |
452 |
452 |
449 |
449 |
-2.39% |
2,700 |
| 2025/8/19 |
459 |
460 |
450 |
460 |
+0.00% |
5,900 |
| 2025/8/18 |
459 |
475 |
458 |
460 |
-1.50% |
10,300 |
| 2025/8/15 |
436 |
469 |
436 |
467 |
+7.11% |
31,200 |
| 2025/8/14 |
425 |
442 |
425 |
436 |
+4.56% |
6,900 |
| 2025/8/13 |
420 |
425 |
415 |
417 |
-1.88% |
8,500 |
| 2025/8/12 |
420 |
440 |
420 |
425 |
-2.52% |
8,600 |
| 2025/8/8 |
437 |
437 |
429 |
436 |
-1.13% |
500 |
| 2025/8/7 |
436 |
442 |
428 |
441 |
+0.92% |
5,800 |
| 2025/8/6 |
430 |
438 |
427 |
437 |
+1.39% |
2,600 |
| 2025/8/5 |
421 |
449 |
421 |
431 |
+2.38% |
13,600 |
| 2025/8/4 |
422 |
422 |
421 |
421 |
-0.24% |
200 |
| 2025/8/1 |
411 |
427 |
411 |
422 |
+1.69% |
3,400 |
| 2025/7/31 |
415 |
422 |
410 |
415 |
-1.43% |
4,900 |
| 2025/7/30 |
425 |
427 |
421 |
421 |
+0.24% |
1,000 |
| 2025/7/29 |
427 |
427 |
420 |
420 |
-1.64% |
2,800 |
| 2025/7/28 |
427 |
427 |
419 |
427 |
+0.00% |
4,300 |
| 2025/7/25 |
411 |
428 |
411 |
427 |
+3.89% |
11,000 |
| 2025/7/24 |
401 |
443 |
401 |
411 |
+1.48% |
79,700 |
| 2025/7/23 |
412 |
413 |
402 |
405 |
-1.70% |
2,500 |
| 2025/7/22 |
412 |
412 |
412 |
412 |
-0.24% |
500 |
| 2025/7/18 |
402 |
414 |
402 |
413 |
+2.99% |
3,100 |
| 2025/7/17 |
401 |
409 |
401 |
401 |
+0.00% |
1,400 |
| 2025/7/16 |
410 |
411 |
401 |
401 |
-1.23% |
1,300 |
| 2025/7/15 |
413 |
413 |
404 |
406 |
-1.93% |
2,000 |
| 2025/7/14 |
406 |
414 |
404 |
414 |
+0.00% |
1,500 |
| 2025/7/11 |
405 |
437 |
403 |
414 |
+1.22% |
37,200 |
| 2025/7/10 |
403 |
417 |
401 |
409 |
+1.49% |
3,800 |
| 2025/7/9 |
409 |
409 |
403 |
403 |
-1.47% |
600 |
| 2025/7/8 |
404 |
409 |
403 |
409 |
+1.24% |
500 |
| 2025/7/7 |
405 |
409 |
404 |
404 |
-1.46% |
1,000 |
| 2025/7/4 |
407 |
410 |
407 |
410 |
+1.49% |
1,400 |
| 2025/7/3 |
409 |
410 |
400 |
404 |
+0.25% |
5,800 |
| 2025/7/2 |
402 |
405 |
399 |
403 |
-0.25% |
700 |
| 2025/7/1 |
405 |
409 |
401 |
404 |
-0.25% |
1,800 |
| 2025/6/30 |
400 |
419 |
400 |
405 |
+0.25% |
10,100 |
| 2025/6/27 |
408 |
413 |
399 |
404 |
+3.86% |
8,500 |
| 2025/6/26 |
388 |
390 |
385 |
389 |
+0.26% |
1,600 |
| 2025/6/25 |
387 |
388 |
383 |
388 |
-0.51% |
800 |
| 2025/6/24 |
387 |
390 |
387 |
390 |
+0.26% |
800 |
| 2025/6/23 |
390 |
393 |
387 |
389 |
-0.26% |
1,100 |
| 2025/6/20 |
392 |
392 |
390 |
390 |
-1.52% |
200 |
| 2025/6/19 |
388 |
396 |
388 |
396 |
+2.06% |
1,200 |
| 2025/6/18 |
394 |
399 |
388 |
388 |
-2.51% |
2,100 |
| 2025/6/17 |
398 |
398 |
398 |
398 |
-1.00% |
200 |
| 2025/6/13 |
395 |
403 |
395 |
402 |
+2.03% |
1,800 |
| 2025/6/12 |
398 |
404 |
394 |
394 |
-2.23% |
900 |
| 2025/6/11 |
405 |
406 |
402 |
403 |
+0.75% |
1,500 |
| 2025/6/10 |
400 |
400 |
400 |
400 |
+0.00% |
200 |
|