| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
808 |
808 |
783 |
786 |
-2.24% |
286,800 |
| 2025/12/8 |
789 |
805 |
786 |
804 |
+3.08% |
224,100 |
| 2025/12/5 |
790 |
791 |
780 |
780 |
-2.13% |
369,000 |
| 2025/12/4 |
801 |
805 |
796 |
797 |
-0.50% |
230,900 |
| 2025/12/3 |
811 |
813 |
801 |
801 |
-1.48% |
126,100 |
| 2025/12/2 |
820 |
823 |
813 |
813 |
-0.85% |
72,300 |
| 2025/12/1 |
840 |
841 |
815 |
820 |
-1.68% |
146,000 |
| 2025/11/28 |
824 |
835 |
823 |
834 |
+1.83% |
146,700 |
| 2025/11/27 |
813 |
819 |
809 |
819 |
+0.99% |
52,200 |
| 2025/11/26 |
810 |
812 |
805 |
811 |
+1.25% |
114,000 |
| 2025/11/25 |
815 |
815 |
799 |
801 |
-0.25% |
103,700 |
| 2025/11/21 |
788 |
804 |
787 |
803 |
+2.03% |
103,300 |
| 2025/11/20 |
795 |
796 |
787 |
787 |
+0.13% |
68,000 |
| 2025/11/19 |
799 |
800 |
784 |
786 |
-1.63% |
107,900 |
| 2025/11/18 |
807 |
809 |
797 |
799 |
-1.36% |
134,700 |
| 2025/11/17 |
815 |
820 |
808 |
810 |
-0.25% |
183,800 |
| 2025/11/14 |
820 |
822 |
811 |
812 |
-0.98% |
88,800 |
| 2025/11/13 |
830 |
834 |
815 |
820 |
-0.73% |
102,000 |
| 2025/11/12 |
823 |
829 |
821 |
826 |
+0.85% |
81,900 |
| 2025/11/11 |
813 |
823 |
807 |
819 |
+1.24% |
76,600 |
| 2025/11/10 |
809 |
815 |
807 |
809 |
+0.12% |
52,600 |
| 2025/11/7 |
805 |
813 |
802 |
808 |
+0.00% |
67,400 |
| 2025/11/6 |
811 |
818 |
808 |
808 |
-0.49% |
86,000 |
| 2025/11/5 |
811 |
815 |
804 |
812 |
-0.73% |
113,700 |
| 2025/11/4 |
816 |
824 |
809 |
818 |
+0.00% |
78,500 |
| 2025/10/31 |
803 |
820 |
803 |
818 |
+1.49% |
82,400 |
| 2025/10/30 |
820 |
827 |
806 |
806 |
-1.35% |
127,000 |
| 2025/10/29 |
831 |
834 |
807 |
817 |
-1.45% |
146,800 |
| 2025/10/28 |
828 |
847 |
817 |
829 |
+5.87% |
555,800 |
| 2025/10/27 |
783 |
785 |
778 |
783 |
+1.42% |
49,100 |
| 2025/10/24 |
789 |
789 |
772 |
772 |
-1.03% |
83,500 |
| 2025/10/23 |
783 |
787 |
779 |
780 |
-2.86% |
91,200 |
| 2025/10/22 |
765 |
803 |
765 |
803 |
+4.69% |
197,100 |
| 2025/10/21 |
760 |
767 |
759 |
767 |
+1.32% |
55,900 |
| 2025/10/20 |
750 |
757 |
748 |
757 |
+2.57% |
37,200 |
| 2025/10/17 |
749 |
749 |
738 |
738 |
-1.34% |
51,000 |
| 2025/10/16 |
748 |
750 |
743 |
748 |
+0.13% |
41,400 |
| 2025/10/15 |
747 |
751 |
745 |
747 |
+1.49% |
49,900 |
| 2025/10/14 |
746 |
752 |
732 |
736 |
-2.52% |
99,700 |
| 2025/10/10 |
764 |
764 |
754 |
755 |
-1.44% |
48,700 |
| 2025/10/9 |
764 |
769 |
764 |
766 |
+0.26% |
49,000 |
| 2025/10/8 |
765 |
775 |
764 |
764 |
+0.13% |
50,400 |
| 2025/10/7 |
767 |
768 |
761 |
763 |
-0.52% |
51,800 |
| 2025/10/6 |
766 |
775 |
759 |
767 |
+3.23% |
87,100 |
| 2025/10/3 |
740 |
743 |
736 |
743 |
+1.09% |
41,100 |
| 2025/10/2 |
741 |
748 |
733 |
735 |
-1.08% |
78,500 |
| 2025/10/1 |
761 |
765 |
740 |
743 |
-2.37% |
99,500 |
| 2025/9/30 |
768 |
768 |
760 |
761 |
-0.13% |
35,500 |
| 2025/9/29 |
773 |
773 |
762 |
762 |
-1.04% |
75,100 |
| 2025/9/26 |
758 |
770 |
758 |
770 |
+1.05% |
52,800 |
| 2025/9/25 |
764 |
764 |
756 |
762 |
+0.66% |
65,300 |
| 2025/9/24 |
761 |
761 |
755 |
757 |
-0.66% |
48,100 |
| 2025/9/22 |
757 |
765 |
757 |
762 |
+0.66% |
23,400 |
| 2025/9/19 |
764 |
767 |
753 |
757 |
-0.92% |
94,000 |
| 2025/9/18 |
766 |
766 |
759 |
764 |
+0.66% |
36,800 |
| 2025/9/17 |
770 |
770 |
758 |
759 |
-1.43% |
31,700 |
| 2025/9/16 |
764 |
771 |
760 |
770 |
+1.72% |
38,400 |
| 2025/9/12 |
760 |
764 |
756 |
757 |
-0.26% |
58,800 |
| 2025/9/11 |
775 |
775 |
756 |
759 |
-1.68% |
45,600 |
| 2025/9/10 |
774 |
778 |
771 |
772 |
+0.13% |
31,500 |
| 2025/9/9 |
780 |
781 |
771 |
771 |
-0.77% |
65,600 |
| 2025/9/8 |
776 |
780 |
773 |
777 |
+0.39% |
60,300 |
| 2025/9/5 |
767 |
774 |
765 |
774 |
+0.91% |
51,600 |
| 2025/9/4 |
764 |
768 |
756 |
767 |
+0.92% |
53,100 |
| 2025/9/3 |
757 |
762 |
751 |
760 |
+0.80% |
99,600 |
| 2025/9/2 |
755 |
759 |
754 |
754 |
+0.53% |
62,500 |
| 2025/9/1 |
755 |
760 |
750 |
750 |
-0.66% |
49,800 |
| 2025/8/29 |
760 |
760 |
752 |
755 |
-0.92% |
72,100 |
| 2025/8/28 |
759 |
768 |
758 |
762 |
+0.40% |
48,300 |
| 2025/8/27 |
764 |
764 |
758 |
759 |
-0.65% |
46,100 |
| 2025/8/26 |
765 |
768 |
762 |
764 |
-0.13% |
41,300 |
| 2025/8/25 |
762 |
770 |
760 |
765 |
+0.39% |
59,300 |
| 2025/8/22 |
760 |
768 |
758 |
762 |
+0.26% |
56,400 |
| 2025/8/21 |
773 |
773 |
760 |
760 |
-1.68% |
71,600 |
| 2025/8/20 |
778 |
780 |
773 |
773 |
-1.02% |
47,900 |
| 2025/8/19 |
780 |
784 |
777 |
781 |
+0.51% |
67,700 |
| 2025/8/18 |
763 |
777 |
761 |
777 |
+2.10% |
76,500 |
| 2025/8/15 |
766 |
766 |
757 |
761 |
-0.26% |
53,800 |
| 2025/8/14 |
758 |
768 |
756 |
763 |
+0.66% |
84,100 |
| 2025/8/13 |
768 |
769 |
755 |
758 |
-1.30% |
144,300 |
| 2025/8/12 |
773 |
786 |
763 |
768 |
-0.52% |
140,300 |
| 2025/8/8 |
777 |
779 |
765 |
772 |
-1.03% |
106,400 |
| 2025/8/7 |
782 |
785 |
775 |
780 |
-0.64% |
77,700 |
| 2025/8/6 |
777 |
791 |
775 |
785 |
+1.16% |
76,900 |
| 2025/8/5 |
775 |
780 |
771 |
776 |
+0.26% |
85,500 |
| 2025/8/4 |
768 |
774 |
766 |
774 |
+0.13% |
85,700 |
| 2025/8/1 |
770 |
774 |
760 |
773 |
+0.65% |
129,200 |
| 2025/7/31 |
755 |
772 |
741 |
768 |
+3.78% |
271,800 |
| 2025/7/30 |
720 |
740 |
719 |
740 |
+2.49% |
367,400 |
| 2025/7/29 |
718 |
725 |
715 |
722 |
+0.28% |
83,000 |
| 2025/7/28 |
729 |
730 |
720 |
720 |
-0.96% |
34,300 |
| 2025/7/25 |
732 |
733 |
725 |
727 |
+0.00% |
53,700 |
| 2025/7/24 |
724 |
727 |
719 |
727 |
+0.83% |
85,800 |
| 2025/7/23 |
723 |
725 |
718 |
721 |
+0.42% |
69,600 |
| 2025/7/22 |
716 |
728 |
714 |
718 |
-0.28% |
71,100 |
| 2025/7/18 |
720 |
723 |
713 |
720 |
+0.42% |
75,000 |
| 2025/7/17 |
710 |
717 |
709 |
717 |
+0.42% |
91,400 |
| 2025/7/16 |
713 |
718 |
711 |
714 |
-0.14% |
55,900 |
| 2025/7/15 |
723 |
724 |
715 |
715 |
-1.11% |
44,100 |
| 2025/7/14 |
725 |
727 |
718 |
723 |
-1.23% |
67,600 |
| 2025/7/11 |
734 |
736 |
728 |
732 |
+0.00% |
107,100 |
| 2025/7/10 |
735 |
736 |
726 |
732 |
-0.41% |
104,600 |
| 2025/7/9 |
723 |
735 |
717 |
735 |
+1.66% |
84,100 |
| 2025/7/8 |
712 |
726 |
712 |
723 |
+1.83% |
88,500 |
| 2025/7/7 |
715 |
718 |
710 |
710 |
-0.14% |
62,200 |
| 2025/7/4 |
729 |
729 |
711 |
711 |
-2.47% |
69,700 |
| 2025/7/3 |
718 |
730 |
715 |
729 |
+1.67% |
67,300 |
| 2025/7/2 |
710 |
726 |
710 |
717 |
+0.42% |
57,300 |
| 2025/7/1 |
722 |
722 |
711 |
714 |
-1.24% |
89,100 |
| 2025/6/30 |
736 |
736 |
722 |
723 |
-0.96% |
85,500 |
| 2025/6/27 |
716 |
731 |
716 |
730 |
-0.54% |
98,100 |
| 2025/6/26 |
726 |
734 |
725 |
734 |
+0.41% |
136,800 |
| 2025/6/25 |
733 |
734 |
725 |
731 |
-0.27% |
69,500 |
| 2025/6/24 |
725 |
733 |
719 |
733 |
+2.09% |
109,900 |
| 2025/6/23 |
714 |
723 |
713 |
718 |
+0.28% |
77,900 |
| 2025/6/20 |
727 |
733 |
716 |
716 |
-1.51% |
181,400 |
| 2025/6/19 |
732 |
737 |
727 |
727 |
-1.62% |
120,700 |
| 2025/6/18 |
743 |
744 |
734 |
739 |
-0.40% |
68,800 |
| 2025/6/17 |
747 |
747 |
730 |
742 |
-0.40% |
148,300 |
| 2025/6/16 |
747 |
750 |
740 |
745 |
-0.13% |
68,000 |
| 2025/6/13 |
749 |
755 |
741 |
746 |
-0.40% |
77,600 |
| 2025/6/12 |
746 |
756 |
746 |
749 |
-0.13% |
85,100 |
| 2025/6/11 |
750 |
753 |
743 |
750 |
+0.00% |
69,000 |
|