| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
286 |
289 |
281 |
283 |
-2.75% |
35,100 |
| 2025/12/8 |
293 |
300 |
289 |
291 |
-1.02% |
23,200 |
| 2025/12/5 |
289 |
295 |
289 |
294 |
+0.68% |
12,600 |
| 2025/12/4 |
297 |
297 |
290 |
292 |
-1.68% |
21,900 |
| 2025/12/3 |
300 |
300 |
293 |
297 |
-1.00% |
24,300 |
| 2025/12/2 |
307 |
310 |
300 |
300 |
-2.91% |
19,500 |
| 2025/12/1 |
337 |
346 |
305 |
309 |
-4.04% |
148,900 |
| 2025/11/28 |
300 |
366 |
300 |
322 |
+8.05% |
464,900 |
| 2025/11/27 |
293 |
300 |
293 |
298 |
-0.33% |
5,200 |
| 2025/11/26 |
292 |
300 |
289 |
299 |
+0.34% |
12,600 |
| 2025/11/25 |
302 |
302 |
288 |
298 |
-0.67% |
13,100 |
| 2025/11/21 |
297 |
305 |
286 |
300 |
-1.64% |
36,600 |
| 2025/11/20 |
337 |
337 |
295 |
305 |
-3.48% |
82,000 |
| 2025/11/19 |
298 |
351 |
280 |
316 |
+5.33% |
299,500 |
| 2025/11/18 |
305 |
305 |
292 |
300 |
-4.15% |
20,600 |
| 2025/11/17 |
327 |
327 |
301 |
313 |
-5.15% |
22,400 |
| 2025/11/14 |
329 |
337 |
324 |
330 |
-6.52% |
41,600 |
| 2025/11/13 |
339 |
353 |
337 |
353 |
+4.13% |
24,100 |
| 2025/11/12 |
333 |
339 |
333 |
339 |
+1.19% |
7,100 |
| 2025/11/11 |
331 |
340 |
331 |
335 |
+1.21% |
9,400 |
| 2025/11/10 |
332 |
334 |
329 |
331 |
-1.49% |
5,700 |
| 2025/11/7 |
335 |
339 |
330 |
336 |
-0.30% |
1,600 |
| 2025/11/6 |
328 |
340 |
323 |
337 |
+4.33% |
7,900 |
| 2025/11/5 |
337 |
337 |
322 |
323 |
-4.15% |
17,000 |
| 2025/11/4 |
331 |
338 |
331 |
337 |
+1.81% |
9,700 |
| 2025/10/31 |
330 |
332 |
313 |
331 |
-0.60% |
13,900 |
| 2025/10/30 |
330 |
333 |
330 |
333 |
+0.91% |
7,400 |
| 2025/10/29 |
332 |
338 |
330 |
330 |
-1.20% |
19,800 |
| 2025/10/28 |
339 |
346 |
332 |
334 |
-1.47% |
15,200 |
| 2025/10/27 |
340 |
349 |
339 |
339 |
-0.29% |
4,000 |
| 2025/10/24 |
343 |
343 |
339 |
340 |
-2.30% |
4,400 |
| 2025/10/23 |
345 |
348 |
339 |
348 |
+0.29% |
7,200 |
| 2025/10/22 |
345 |
349 |
341 |
347 |
+0.29% |
4,900 |
| 2025/10/21 |
336 |
351 |
331 |
346 |
+2.37% |
22,200 |
| 2025/10/20 |
342 |
342 |
338 |
338 |
+0.00% |
8,400 |
| 2025/10/17 |
344 |
344 |
338 |
338 |
-1.46% |
7,100 |
| 2025/10/16 |
347 |
350 |
343 |
343 |
-1.72% |
13,800 |
| 2025/10/15 |
343 |
349 |
339 |
349 |
+1.45% |
12,700 |
| 2025/10/14 |
341 |
348 |
331 |
344 |
-1.99% |
32,800 |
| 2025/10/10 |
355 |
359 |
351 |
351 |
-1.40% |
10,500 |
| 2025/10/9 |
356 |
360 |
355 |
356 |
+0.28% |
9,400 |
| 2025/10/8 |
355 |
363 |
355 |
355 |
-0.28% |
9,600 |
| 2025/10/7 |
356 |
358 |
351 |
356 |
-0.28% |
7,500 |
| 2025/10/6 |
350 |
358 |
350 |
357 |
+2.00% |
11,200 |
| 2025/10/3 |
350 |
356 |
350 |
350 |
+0.00% |
14,600 |
| 2025/10/2 |
348 |
358 |
347 |
350 |
+0.00% |
7,500 |
| 2025/10/1 |
361 |
361 |
350 |
350 |
-3.58% |
34,500 |
| 2025/9/30 |
351 |
363 |
351 |
363 |
+3.71% |
5,300 |
| 2025/9/29 |
363 |
364 |
350 |
350 |
-2.78% |
11,500 |
| 2025/9/26 |
363 |
367 |
360 |
360 |
-1.37% |
16,400 |
| 2025/9/25 |
368 |
369 |
361 |
365 |
-0.82% |
10,000 |
| 2025/9/24 |
374 |
378 |
360 |
368 |
-1.08% |
24,000 |
| 2025/9/22 |
360 |
372 |
360 |
372 |
+3.33% |
16,300 |
| 2025/9/19 |
367 |
368 |
358 |
360 |
-1.91% |
13,600 |
| 2025/9/18 |
371 |
371 |
358 |
367 |
+1.10% |
15,500 |
| 2025/9/17 |
367 |
370 |
361 |
363 |
-1.09% |
10,500 |
| 2025/9/16 |
358 |
368 |
354 |
367 |
+2.23% |
25,600 |
| 2025/9/12 |
359 |
364 |
356 |
359 |
+0.28% |
16,000 |
| 2025/9/11 |
367 |
374 |
358 |
358 |
-2.98% |
25,100 |
| 2025/9/10 |
355 |
370 |
354 |
369 |
+3.07% |
18,900 |
| 2025/9/9 |
379 |
379 |
358 |
358 |
-3.50% |
38,000 |
| 2025/9/8 |
360 |
387 |
357 |
371 |
+3.92% |
97,600 |
| 2025/9/5 |
349 |
360 |
349 |
357 |
+3.48% |
16,500 |
| 2025/9/4 |
361 |
362 |
345 |
345 |
-4.70% |
58,900 |
| 2025/9/3 |
363 |
368 |
362 |
362 |
-1.36% |
16,200 |
| 2025/9/2 |
370 |
374 |
364 |
367 |
-0.27% |
20,600 |
| 2025/9/1 |
370 |
373 |
362 |
368 |
-0.54% |
19,400 |
| 2025/8/29 |
372 |
374 |
370 |
370 |
-0.54% |
10,100 |
| 2025/8/28 |
371 |
374 |
369 |
372 |
+0.27% |
12,500 |
| 2025/8/27 |
380 |
381 |
371 |
371 |
-2.37% |
19,500 |
| 2025/8/26 |
383 |
384 |
377 |
380 |
-0.52% |
31,000 |
| 2025/8/25 |
385 |
387 |
381 |
382 |
-0.52% |
23,200 |
| 2025/8/22 |
377 |
390 |
375 |
384 |
+2.67% |
29,200 |
| 2025/8/21 |
376 |
378 |
372 |
374 |
-0.53% |
21,200 |
| 2025/8/20 |
377 |
380 |
372 |
376 |
-0.53% |
42,700 |
| 2025/8/19 |
381 |
382 |
376 |
378 |
+0.00% |
15,200 |
| 2025/8/18 |
380 |
384 |
372 |
378 |
+1.07% |
44,700 |
| 2025/8/15 |
398 |
400 |
368 |
374 |
-10.31% |
145,000 |
| 2025/8/14 |
401 |
419 |
401 |
417 |
+4.25% |
73,600 |
| 2025/8/13 |
410 |
419 |
400 |
400 |
-2.44% |
49,700 |
| 2025/8/12 |
405 |
410 |
395 |
410 |
+2.76% |
37,000 |
| 2025/8/8 |
401 |
412 |
394 |
399 |
-0.25% |
55,200 |
| 2025/8/7 |
400 |
404 |
396 |
400 |
-0.25% |
22,300 |
| 2025/8/6 |
410 |
410 |
400 |
401 |
-0.25% |
21,800 |
| 2025/8/5 |
404 |
410 |
399 |
402 |
-1.23% |
40,200 |
| 2025/8/4 |
404 |
409 |
403 |
407 |
-1.21% |
22,600 |
| 2025/8/1 |
399 |
415 |
399 |
412 |
+2.23% |
41,100 |
| 2025/7/31 |
396 |
404 |
393 |
403 |
+1.26% |
17,100 |
| 2025/7/30 |
394 |
399 |
385 |
398 |
+2.58% |
23,100 |
| 2025/7/29 |
399 |
405 |
383 |
388 |
-3.48% |
46,600 |
| 2025/7/28 |
398 |
410 |
393 |
402 |
+2.29% |
46,700 |
| 2025/7/25 |
397 |
398 |
390 |
393 |
-1.01% |
18,600 |
| 2025/7/24 |
397 |
399 |
391 |
397 |
-0.25% |
30,600 |
| 2025/7/23 |
380 |
403 |
380 |
398 |
+4.74% |
74,200 |
| 2025/7/22 |
381 |
392 |
379 |
380 |
-0.52% |
37,900 |
| 2025/7/18 |
383 |
391 |
379 |
382 |
-0.26% |
33,500 |
| 2025/7/17 |
380 |
390 |
377 |
383 |
-0.78% |
46,400 |
| 2025/7/16 |
376 |
387 |
372 |
386 |
+2.66% |
44,700 |
| 2025/7/15 |
393 |
393 |
376 |
376 |
-3.34% |
47,500 |
| 2025/7/14 |
381 |
393 |
381 |
389 |
+0.78% |
30,300 |
| 2025/7/11 |
399 |
404 |
383 |
386 |
-3.50% |
52,100 |
| 2025/7/10 |
400 |
401 |
390 |
400 |
+0.00% |
63,600 |
| 2025/7/9 |
385 |
400 |
380 |
400 |
+4.71% |
74,600 |
| 2025/7/8 |
375 |
384 |
375 |
382 |
+0.26% |
29,100 |
| 2025/7/7 |
366 |
381 |
366 |
381 |
+4.96% |
68,100 |
| 2025/7/4 |
369 |
382 |
363 |
363 |
-2.16% |
55,000 |
| 2025/7/3 |
363 |
373 |
363 |
371 |
+0.82% |
58,300 |
| 2025/7/2 |
375 |
381 |
364 |
368 |
-3.16% |
87,400 |
| 2025/7/1 |
394 |
394 |
380 |
380 |
-3.31% |
60,700 |
| 2025/6/30 |
382 |
400 |
382 |
393 |
+2.88% |
66,900 |
| 2025/6/27 |
405 |
410 |
380 |
382 |
-5.68% |
146,100 |
| 2025/6/26 |
407 |
413 |
403 |
405 |
-0.98% |
85,000 |
| 2025/6/25 |
418 |
423 |
404 |
409 |
-2.15% |
115,000 |
| 2025/6/24 |
437 |
450 |
415 |
418 |
+0.48% |
385,600 |
| 2025/6/23 |
422 |
422 |
412 |
416 |
-5.88% |
155,300 |
| 2025/6/20 |
492 |
506 |
437 |
442 |
-7.92% |
1,527,400 |
| 2025/6/19 |
480 |
480 |
480 |
480 |
+20.00% |
111,100 |
| 2025/6/18 |
404 |
420 |
399 |
400 |
-1.72% |
113,100 |
| 2025/6/17 |
400 |
408 |
390 |
407 |
+1.75% |
128,500 |
| 2025/6/16 |
395 |
437 |
389 |
400 |
-0.74% |
430,100 |
| 2025/6/13 |
428 |
429 |
399 |
403 |
-6.28% |
292,700 |
| 2025/6/12 |
459 |
459 |
430 |
430 |
-8.70% |
500,900 |
| 2025/6/11 |
493 |
500 |
466 |
471 |
-2.89% |
421,300 |
|