| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
955 |
959 |
946 |
953 |
+0.21% |
4,400 |
| 2025/12/8 |
958 |
961 |
942 |
951 |
-0.73% |
7,200 |
| 2025/12/5 |
958 |
988 |
958 |
958 |
-0.31% |
5,000 |
| 2025/12/4 |
955 |
982 |
955 |
961 |
-0.52% |
4,700 |
| 2025/12/3 |
961 |
968 |
951 |
966 |
+0.21% |
9,000 |
| 2025/12/2 |
985 |
985 |
964 |
964 |
-1.03% |
7,800 |
| 2025/12/1 |
980 |
980 |
967 |
974 |
-0.61% |
3,100 |
| 2025/11/28 |
982 |
982 |
972 |
980 |
-0.20% |
900 |
| 2025/11/27 |
960 |
982 |
960 |
982 |
+2.29% |
6,000 |
| 2025/11/26 |
961 |
965 |
960 |
960 |
+0.73% |
1,600 |
| 2025/11/25 |
940 |
960 |
940 |
953 |
+1.60% |
8,400 |
| 2025/11/21 |
940 |
952 |
922 |
938 |
-0.42% |
14,700 |
| 2025/11/20 |
938 |
943 |
927 |
942 |
+0.53% |
21,900 |
| 2025/11/19 |
941 |
941 |
924 |
937 |
-1.26% |
10,400 |
| 2025/11/18 |
955 |
955 |
940 |
949 |
-0.63% |
19,200 |
| 2025/11/17 |
973 |
973 |
955 |
955 |
-1.85% |
9,400 |
| 2025/11/14 |
970 |
981 |
969 |
973 |
-1.12% |
13,000 |
| 2025/11/13 |
983 |
994 |
980 |
984 |
-0.81% |
20,000 |
| 2025/11/12 |
988 |
992 |
968 |
992 |
+3.55% |
39,300 |
| 2025/11/11 |
969 |
977 |
933 |
958 |
-1.94% |
34,200 |
| 2025/11/10 |
968 |
977 |
965 |
977 |
+0.93% |
11,500 |
| 2025/11/7 |
970 |
970 |
960 |
968 |
+0.31% |
13,200 |
| 2025/11/6 |
975 |
975 |
965 |
965 |
-0.52% |
12,300 |
| 2025/11/5 |
974 |
974 |
956 |
970 |
-0.21% |
7,900 |
| 2025/11/4 |
973 |
975 |
970 |
972 |
-0.21% |
6,000 |
| 2025/10/31 |
989 |
989 |
974 |
974 |
-0.51% |
3,600 |
| 2025/10/30 |
966 |
980 |
966 |
979 |
+1.66% |
3,800 |
| 2025/10/29 |
990 |
991 |
960 |
963 |
-2.33% |
8,200 |
| 2025/10/28 |
989 |
1,004 |
986 |
986 |
+0.00% |
12,600 |
| 2025/10/27 |
998 |
999 |
985 |
986 |
-1.99% |
27,100 |
| 2025/10/24 |
1,000 |
1,016 |
995 |
1,006 |
+0.80% |
15,200 |
| 2025/10/23 |
984 |
1,001 |
984 |
998 |
-0.30% |
8,500 |
| 2025/10/22 |
997 |
1,001 |
980 |
1,001 |
+0.50% |
9,200 |
| 2025/10/21 |
992 |
996 |
977 |
996 |
+0.81% |
18,100 |
| 2025/10/20 |
975 |
988 |
972 |
988 |
+1.23% |
13,100 |
| 2025/10/17 |
982 |
986 |
975 |
976 |
-0.31% |
9,300 |
| 2025/10/16 |
999 |
999 |
970 |
979 |
+0.72% |
13,200 |
| 2025/10/15 |
942 |
973 |
942 |
972 |
+3.85% |
4,900 |
| 2025/10/14 |
950 |
965 |
935 |
936 |
-4.29% |
23,200 |
| 2025/10/10 |
986 |
986 |
964 |
978 |
-0.81% |
6,500 |
| 2025/10/9 |
1,007 |
1,007 |
984 |
986 |
-1.40% |
8,900 |
| 2025/10/8 |
994 |
1,004 |
993 |
1,000 |
+1.42% |
5,300 |
| 2025/10/7 |
999 |
999 |
984 |
986 |
-1.10% |
7,500 |
| 2025/10/6 |
990 |
1,005 |
981 |
997 |
+1.12% |
13,600 |
| 2025/10/3 |
981 |
995 |
973 |
986 |
+0.51% |
17,800 |
| 2025/10/2 |
975 |
981 |
965 |
981 |
+1.76% |
13,500 |
| 2025/10/1 |
1,006 |
1,006 |
950 |
964 |
-4.17% |
44,600 |
| 2025/9/30 |
1,029 |
1,029 |
955 |
1,006 |
-2.24% |
14,800 |
| 2025/9/29 |
1,016 |
1,044 |
1,016 |
1,029 |
-3.47% |
12,300 |
| 2025/9/26 |
1,097 |
1,097 |
1,052 |
1,066 |
-0.56% |
42,000 |
| 2025/9/25 |
1,046 |
1,076 |
1,046 |
1,072 |
+3.38% |
27,000 |
| 2025/9/24 |
1,045 |
1,049 |
1,025 |
1,037 |
-0.58% |
16,900 |
| 2025/9/22 |
1,024 |
1,043 |
1,017 |
1,043 |
+2.66% |
19,400 |
| 2025/9/19 |
1,016 |
1,016 |
1,007 |
1,016 |
+0.89% |
8,800 |
| 2025/9/18 |
1,008 |
1,012 |
1,003 |
1,007 |
+0.00% |
7,700 |
| 2025/9/17 |
1,005 |
1,012 |
990 |
1,007 |
+0.20% |
10,800 |
| 2025/9/16 |
1,002 |
1,014 |
998 |
1,005 |
+0.40% |
9,000 |
| 2025/9/12 |
1,013 |
1,026 |
1,001 |
1,001 |
-1.86% |
8,200 |
| 2025/9/11 |
1,034 |
1,039 |
1,003 |
1,020 |
-0.10% |
27,800 |
| 2025/9/10 |
1,002 |
1,027 |
1,002 |
1,021 |
+1.79% |
8,300 |
| 2025/9/9 |
1,014 |
1,015 |
999 |
1,003 |
-1.08% |
12,100 |
| 2025/9/8 |
1,000 |
1,026 |
1,000 |
1,014 |
+1.40% |
11,100 |
| 2025/9/5 |
1,028 |
1,029 |
1,000 |
1,000 |
-2.06% |
10,400 |
| 2025/9/4 |
998 |
1,021 |
998 |
1,021 |
+2.30% |
7,500 |
| 2025/9/3 |
991 |
1,016 |
991 |
998 |
+0.40% |
15,800 |
| 2025/9/2 |
984 |
1,004 |
984 |
994 |
+0.61% |
25,000 |
| 2025/9/1 |
998 |
998 |
984 |
988 |
-1.10% |
10,300 |
| 2025/8/29 |
986 |
999 |
972 |
999 |
+0.91% |
32,300 |
| 2025/8/28 |
996 |
999 |
977 |
990 |
-0.50% |
26,100 |
| 2025/8/27 |
987 |
996 |
984 |
995 |
-0.10% |
11,000 |
| 2025/8/26 |
993 |
996 |
984 |
996 |
+0.40% |
13,200 |
| 2025/8/25 |
989 |
1,023 |
970 |
992 |
+1.64% |
32,900 |
| 2025/8/22 |
964 |
984 |
964 |
976 |
+1.24% |
12,100 |
| 2025/8/21 |
959 |
965 |
955 |
964 |
+0.42% |
5,400 |
| 2025/8/20 |
959 |
970 |
949 |
960 |
+0.21% |
19,300 |
| 2025/8/19 |
952 |
972 |
952 |
958 |
+0.74% |
20,700 |
| 2025/8/18 |
949 |
951 |
939 |
951 |
+0.00% |
21,100 |
| 2025/8/15 |
943 |
955 |
943 |
951 |
+0.96% |
14,100 |
| 2025/8/14 |
952 |
952 |
931 |
942 |
+0.21% |
13,400 |
| 2025/8/13 |
949 |
955 |
936 |
940 |
-2.99% |
52,800 |
| 2025/8/12 |
935 |
969 |
935 |
969 |
+4.87% |
29,400 |
| 2025/8/8 |
944 |
958 |
909 |
924 |
-1.81% |
23,800 |
| 2025/8/7 |
920 |
941 |
918 |
941 |
+2.28% |
5,600 |
| 2025/8/6 |
927 |
947 |
908 |
920 |
-1.08% |
24,100 |
| 2025/8/5 |
950 |
960 |
930 |
930 |
-1.27% |
11,200 |
| 2025/8/4 |
896 |
942 |
890 |
942 |
+0.75% |
9,700 |
| 2025/8/1 |
926 |
935 |
920 |
935 |
+1.96% |
14,800 |
| 2025/7/31 |
928 |
929 |
906 |
917 |
-0.33% |
7,500 |
| 2025/7/30 |
922 |
922 |
910 |
920 |
+0.55% |
13,500 |
| 2025/7/29 |
914 |
919 |
904 |
915 |
+0.11% |
8,100 |
| 2025/7/28 |
901 |
914 |
896 |
914 |
+1.44% |
5,900 |
| 2025/7/25 |
900 |
908 |
895 |
901 |
+0.11% |
15,200 |
| 2025/7/24 |
910 |
916 |
900 |
900 |
-1.10% |
10,400 |
| 2025/7/23 |
912 |
914 |
902 |
910 |
+0.33% |
8,000 |
| 2025/7/22 |
897 |
912 |
888 |
907 |
+1.34% |
9,600 |
| 2025/7/18 |
912 |
930 |
890 |
895 |
-1.65% |
34,100 |
| 2025/7/17 |
898 |
911 |
896 |
910 |
+2.02% |
35,800 |
| 2025/7/16 |
899 |
899 |
886 |
892 |
-0.22% |
14,600 |
| 2025/7/15 |
883 |
898 |
883 |
894 |
+1.59% |
9,600 |
| 2025/7/14 |
890 |
893 |
880 |
880 |
-0.90% |
5,300 |
| 2025/7/11 |
897 |
897 |
888 |
888 |
-0.45% |
3,100 |
| 2025/7/10 |
899 |
899 |
887 |
892 |
-0.56% |
1,800 |
| 2025/7/9 |
897 |
899 |
891 |
897 |
+0.34% |
4,900 |
| 2025/7/8 |
884 |
909 |
883 |
894 |
+1.59% |
13,600 |
| 2025/7/7 |
880 |
883 |
877 |
880 |
+0.34% |
2,400 |
| 2025/7/4 |
877 |
884 |
877 |
877 |
-0.57% |
3,600 |
| 2025/7/3 |
883 |
886 |
882 |
882 |
-0.11% |
2,500 |
| 2025/7/2 |
889 |
890 |
883 |
883 |
-0.67% |
1,900 |
| 2025/7/1 |
882 |
889 |
877 |
889 |
+0.11% |
14,300 |
| 2025/6/30 |
889 |
895 |
883 |
888 |
+0.91% |
8,200 |
| 2025/6/27 |
886 |
893 |
880 |
880 |
-0.45% |
2,900 |
| 2025/6/26 |
884 |
896 |
882 |
884 |
-0.11% |
10,700 |
| 2025/6/25 |
890 |
891 |
885 |
885 |
+0.11% |
1,300 |
| 2025/6/24 |
898 |
898 |
882 |
884 |
-0.90% |
10,500 |
| 2025/6/23 |
893 |
893 |
879 |
892 |
-0.67% |
5,300 |
| 2025/6/20 |
881 |
899 |
877 |
898 |
+1.93% |
20,800 |
| 2025/6/19 |
885 |
885 |
881 |
881 |
-0.45% |
800 |
| 2025/6/18 |
882 |
889 |
880 |
885 |
-0.56% |
8,200 |
| 2025/6/17 |
880 |
890 |
862 |
890 |
+1.48% |
12,400 |
| 2025/6/16 |
883 |
885 |
867 |
877 |
-0.57% |
30,500 |
| 2025/6/13 |
897 |
899 |
878 |
882 |
-0.56% |
13,700 |
| 2025/6/12 |
890 |
902 |
887 |
887 |
-0.34% |
19,400 |
| 2025/6/11 |
888 |
895 |
884 |
890 |
+0.23% |
1,900 |
|