| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
815 |
823 |
810 |
820 |
+0.86% |
38,100 |
| 2025/12/25 |
809 |
814 |
808 |
813 |
+0.49% |
15,000 |
| 2025/12/24 |
809 |
812 |
809 |
809 |
-0.12% |
9,800 |
| 2025/12/23 |
808 |
812 |
807 |
810 |
+0.25% |
11,800 |
| 2025/12/22 |
818 |
818 |
808 |
808 |
-1.22% |
9,400 |
| 2025/12/19 |
807 |
818 |
807 |
818 |
+1.11% |
18,100 |
| 2025/12/18 |
809 |
812 |
809 |
809 |
-0.37% |
12,700 |
| 2025/12/17 |
814 |
816 |
809 |
812 |
+0.25% |
8,600 |
| 2025/12/16 |
817 |
817 |
810 |
810 |
-0.61% |
15,200 |
| 2025/12/15 |
807 |
820 |
807 |
815 |
+0.87% |
30,100 |
| 2025/12/12 |
805 |
810 |
805 |
808 |
+0.00% |
7,500 |
| 2025/12/11 |
807 |
812 |
805 |
808 |
-0.12% |
9,200 |
| 2025/12/10 |
810 |
813 |
808 |
809 |
-0.12% |
12,300 |
| 2025/12/9 |
812 |
816 |
810 |
810 |
+0.12% |
12,300 |
| 2025/12/8 |
809 |
813 |
805 |
809 |
+0.12% |
13,800 |
| 2025/12/5 |
802 |
815 |
802 |
808 |
+1.00% |
15,000 |
| 2025/12/4 |
800 |
804 |
799 |
800 |
+0.00% |
16,100 |
| 2025/12/3 |
799 |
808 |
798 |
800 |
+0.13% |
21,000 |
| 2025/12/2 |
800 |
800 |
793 |
799 |
+0.38% |
34,200 |
| 2025/12/1 |
811 |
814 |
796 |
796 |
-2.09% |
65,200 |
| 2025/11/28 |
809 |
817 |
808 |
813 |
+0.49% |
31,400 |
| 2025/11/27 |
819 |
820 |
808 |
809 |
-3.69% |
84,100 |
| 2025/11/26 |
838 |
841 |
833 |
840 |
+0.24% |
116,100 |
| 2025/11/25 |
842 |
845 |
832 |
838 |
+0.60% |
26,800 |
| 2025/11/21 |
825 |
839 |
825 |
833 |
+0.48% |
24,100 |
| 2025/11/20 |
834 |
837 |
828 |
829 |
+0.24% |
22,600 |
| 2025/11/19 |
834 |
836 |
826 |
827 |
-0.48% |
27,800 |
| 2025/11/18 |
844 |
844 |
831 |
831 |
-1.54% |
33,900 |
| 2025/11/17 |
845 |
847 |
839 |
844 |
-0.12% |
22,300 |
| 2025/11/14 |
843 |
847 |
835 |
845 |
-0.35% |
27,900 |
| 2025/11/13 |
853 |
853 |
844 |
848 |
+0.24% |
17,000 |
| 2025/11/12 |
853 |
855 |
842 |
846 |
-0.94% |
30,000 |
| 2025/11/11 |
851 |
856 |
851 |
854 |
+0.47% |
17,600 |
| 2025/11/10 |
850 |
852 |
844 |
850 |
+0.35% |
12,600 |
| 2025/11/7 |
839 |
847 |
836 |
847 |
+0.95% |
8,000 |
| 2025/11/6 |
839 |
843 |
835 |
839 |
+0.60% |
6,500 |
| 2025/11/5 |
842 |
843 |
828 |
834 |
-1.07% |
39,400 |
| 2025/11/4 |
852 |
852 |
840 |
843 |
-1.40% |
31,700 |
| 2025/10/31 |
855 |
861 |
850 |
855 |
+0.83% |
39,300 |
| 2025/10/30 |
858 |
858 |
845 |
848 |
-0.35% |
19,300 |
| 2025/10/29 |
858 |
859 |
847 |
851 |
-0.47% |
42,600 |
| 2025/10/28 |
860 |
860 |
854 |
855 |
-0.58% |
12,200 |
| 2025/10/27 |
859 |
864 |
851 |
860 |
+0.82% |
25,800 |
| 2025/10/24 |
853 |
856 |
847 |
853 |
+0.59% |
10,500 |
| 2025/10/23 |
853 |
853 |
844 |
848 |
+0.24% |
12,900 |
| 2025/10/22 |
844 |
851 |
844 |
846 |
+0.36% |
20,300 |
| 2025/10/21 |
851 |
858 |
843 |
843 |
-0.71% |
26,600 |
| 2025/10/20 |
852 |
864 |
843 |
849 |
+1.31% |
39,000 |
| 2025/10/17 |
843 |
848 |
836 |
838 |
-0.48% |
22,500 |
| 2025/10/16 |
840 |
850 |
838 |
842 |
+1.08% |
27,300 |
| 2025/10/15 |
854 |
862 |
827 |
833 |
-5.45% |
83,400 |
| 2025/10/14 |
904 |
911 |
881 |
881 |
-4.13% |
46,200 |
| 2025/10/10 |
930 |
930 |
898 |
919 |
-1.18% |
42,900 |
| 2025/10/9 |
911 |
934 |
904 |
930 |
+2.31% |
48,600 |
| 2025/10/8 |
885 |
912 |
875 |
909 |
+2.71% |
29,600 |
| 2025/10/7 |
889 |
900 |
880 |
885 |
-0.45% |
44,900 |
| 2025/10/6 |
885 |
894 |
880 |
889 |
+1.14% |
40,400 |
| 2025/10/3 |
867 |
883 |
867 |
879 |
+1.38% |
21,300 |
| 2025/10/2 |
866 |
880 |
858 |
867 |
+0.81% |
29,000 |
| 2025/10/1 |
879 |
879 |
852 |
860 |
-2.16% |
40,300 |
| 2025/9/30 |
885 |
885 |
868 |
879 |
-0.34% |
41,500 |
| 2025/9/29 |
868 |
888 |
868 |
882 |
+1.85% |
35,700 |
| 2025/9/26 |
863 |
866 |
859 |
866 |
+0.81% |
7,000 |
| 2025/9/25 |
876 |
878 |
854 |
859 |
-1.60% |
35,800 |
| 2025/9/24 |
862 |
875 |
862 |
873 |
+1.28% |
17,800 |
| 2025/9/22 |
858 |
865 |
857 |
862 |
+0.94% |
27,400 |
| 2025/9/19 |
856 |
859 |
852 |
854 |
-0.23% |
16,700 |
| 2025/9/18 |
857 |
860 |
853 |
856 |
-0.12% |
17,300 |
| 2025/9/17 |
856 |
862 |
853 |
857 |
-0.23% |
12,500 |
| 2025/9/16 |
855 |
860 |
846 |
859 |
+0.35% |
27,400 |
| 2025/9/12 |
857 |
859 |
851 |
856 |
-0.23% |
20,300 |
| 2025/9/11 |
859 |
859 |
850 |
858 |
+0.12% |
9,200 |
| 2025/9/10 |
856 |
859 |
843 |
857 |
+0.94% |
17,000 |
| 2025/9/9 |
849 |
860 |
848 |
849 |
+0.59% |
26,400 |
| 2025/9/8 |
853 |
853 |
844 |
844 |
+0.24% |
10,700 |
| 2025/9/5 |
842 |
842 |
835 |
842 |
+0.36% |
10,800 |
| 2025/9/4 |
848 |
848 |
839 |
839 |
-1.06% |
11,200 |
| 2025/9/3 |
838 |
852 |
836 |
848 |
+1.44% |
22,900 |
| 2025/9/2 |
838 |
843 |
836 |
836 |
-0.48% |
11,900 |
| 2025/9/1 |
834 |
840 |
834 |
840 |
+0.96% |
10,300 |
| 2025/8/29 |
830 |
835 |
829 |
832 |
+0.36% |
6,300 |
| 2025/8/28 |
834 |
834 |
829 |
829 |
+0.12% |
5,300 |
| 2025/8/27 |
838 |
838 |
827 |
828 |
-0.84% |
10,100 |
| 2025/8/26 |
830 |
835 |
825 |
835 |
+1.33% |
10,500 |
| 2025/8/25 |
828 |
832 |
824 |
824 |
+0.37% |
12,500 |
| 2025/8/22 |
821 |
826 |
820 |
821 |
+0.12% |
7,200 |
| 2025/8/21 |
823 |
827 |
820 |
820 |
-1.09% |
16,300 |
| 2025/8/20 |
830 |
832 |
820 |
829 |
+0.12% |
7,200 |
| 2025/8/19 |
844 |
844 |
821 |
828 |
-1.08% |
28,400 |
| 2025/8/18 |
836 |
844 |
835 |
837 |
+0.12% |
22,000 |
| 2025/8/15 |
843 |
843 |
836 |
836 |
-0.12% |
7,000 |
| 2025/8/14 |
844 |
846 |
831 |
837 |
-0.83% |
11,100 |
| 2025/8/13 |
859 |
859 |
836 |
844 |
+1.32% |
20,900 |
| 2025/8/12 |
833 |
836 |
832 |
833 |
+0.00% |
4,900 |
| 2025/8/8 |
842 |
842 |
832 |
833 |
+0.00% |
5,800 |
| 2025/8/7 |
831 |
846 |
826 |
833 |
+0.24% |
5,100 |
| 2025/8/6 |
833 |
833 |
820 |
831 |
+0.61% |
5,500 |
| 2025/8/5 |
839 |
839 |
820 |
826 |
-0.24% |
6,300 |
| 2025/8/4 |
813 |
835 |
813 |
828 |
+0.73% |
5,600 |
| 2025/8/1 |
835 |
835 |
822 |
822 |
-0.60% |
15,400 |
| 2025/7/31 |
827 |
834 |
827 |
827 |
-0.12% |
5,200 |
| 2025/7/30 |
832 |
832 |
828 |
828 |
-0.48% |
2,700 |
| 2025/7/29 |
830 |
832 |
830 |
832 |
-0.48% |
400 |
| 2025/7/28 |
829 |
836 |
829 |
836 |
+0.60% |
2,800 |
| 2025/7/25 |
839 |
839 |
827 |
831 |
-0.36% |
2,300 |
| 2025/7/24 |
829 |
835 |
825 |
834 |
+0.60% |
5,400 |
| 2025/7/23 |
832 |
835 |
827 |
829 |
+0.36% |
28,600 |
| 2025/7/22 |
828 |
830 |
821 |
826 |
-0.48% |
49,500 |
| 2025/7/18 |
831 |
831 |
822 |
830 |
-0.12% |
6,200 |
| 2025/7/17 |
820 |
831 |
820 |
831 |
+1.34% |
28,200 |
| 2025/7/16 |
839 |
839 |
820 |
820 |
-2.15% |
13,400 |
| 2025/7/15 |
845 |
848 |
829 |
838 |
+0.36% |
38,200 |
| 2025/7/14 |
833 |
878 |
825 |
835 |
+1.58% |
151,700 |
| 2025/7/11 |
827 |
830 |
822 |
822 |
-0.60% |
24,400 |
| 2025/7/10 |
828 |
829 |
824 |
827 |
-0.12% |
4,100 |
| 2025/7/9 |
829 |
829 |
825 |
828 |
+0.00% |
14,400 |
| 2025/7/8 |
820 |
829 |
820 |
828 |
+0.24% |
7,500 |
| 2025/7/7 |
829 |
829 |
824 |
826 |
+0.00% |
7,000 |
| 2025/7/4 |
824 |
834 |
824 |
826 |
+0.36% |
4,500 |
| 2025/7/3 |
826 |
834 |
821 |
823 |
-0.72% |
6,600 |
| 2025/7/2 |
828 |
837 |
823 |
829 |
-0.48% |
4,700 |
| 2025/7/1 |
832 |
850 |
825 |
833 |
-0.36% |
9,100 |
| 2025/6/30 |
864 |
864 |
826 |
836 |
-2.22% |
15,100 |
|