| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
891 |
912 |
859 |
865 |
-2.92% |
561,700 |
| 2025/12/8 |
861 |
892 |
858 |
891 |
+4.09% |
476,000 |
| 2025/12/5 |
839 |
859 |
836 |
856 |
+1.54% |
343,800 |
| 2025/12/4 |
839 |
854 |
823 |
843 |
+0.60% |
379,900 |
| 2025/12/3 |
860 |
868 |
838 |
838 |
-2.33% |
456,100 |
| 2025/12/2 |
879 |
887 |
848 |
858 |
-3.05% |
696,800 |
| 2025/12/1 |
915 |
916 |
876 |
885 |
-3.49% |
899,700 |
| 2025/11/28 |
910 |
923 |
908 |
917 |
+0.77% |
437,300 |
| 2025/11/27 |
931 |
937 |
903 |
910 |
-3.50% |
932,400 |
| 2025/11/26 |
924 |
954 |
908 |
943 |
+2.72% |
685,000 |
| 2025/11/25 |
936 |
956 |
908 |
918 |
-1.08% |
742,100 |
| 2025/11/21 |
904 |
950 |
901 |
928 |
+0.54% |
605,100 |
| 2025/11/20 |
927 |
949 |
905 |
923 |
+2.90% |
693,200 |
| 2025/11/19 |
910 |
939 |
891 |
897 |
-2.82% |
854,700 |
| 2025/11/18 |
930 |
947 |
904 |
923 |
-1.81% |
731,200 |
| 2025/11/17 |
954 |
1,004 |
924 |
940 |
+3.41% |
2,265,200 |
| 2025/11/14 |
916 |
929 |
909 |
909 |
-1.41% |
513,300 |
| 2025/11/13 |
964 |
964 |
921 |
922 |
-3.96% |
522,200 |
| 2025/11/12 |
935 |
963 |
922 |
960 |
+2.24% |
669,300 |
| 2025/11/11 |
935 |
953 |
920 |
939 |
+1.08% |
534,600 |
| 2025/11/10 |
915 |
930 |
912 |
929 |
+3.34% |
420,500 |
| 2025/11/7 |
918 |
932 |
887 |
899 |
-3.64% |
733,300 |
| 2025/11/6 |
949 |
969 |
932 |
933 |
-1.17% |
697,500 |
| 2025/11/5 |
906 |
944 |
898 |
944 |
+4.19% |
719,200 |
| 2025/11/4 |
929 |
932 |
898 |
906 |
-2.48% |
611,700 |
| 2025/10/31 |
935 |
948 |
925 |
929 |
+0.98% |
489,300 |
| 2025/10/30 |
906 |
923 |
900 |
920 |
+1.66% |
467,600 |
| 2025/10/29 |
945 |
956 |
900 |
905 |
-3.72% |
822,000 |
| 2025/10/28 |
972 |
977 |
933 |
940 |
-4.08% |
893,300 |
| 2025/10/27 |
964 |
1,023 |
946 |
980 |
+3.27% |
1,706,300 |
| 2025/10/24 |
1,004 |
1,005 |
935 |
949 |
-5.57% |
2,116,500 |
| 2025/10/23 |
973 |
1,044 |
964 |
1,005 |
+3.50% |
2,947,700 |
| 2025/10/22 |
934 |
975 |
929 |
971 |
+6.94% |
1,117,600 |
| 2025/10/21 |
911 |
922 |
893 |
908 |
+0.22% |
714,900 |
| 2025/10/20 |
875 |
906 |
861 |
906 |
+7.86% |
949,900 |
| 2025/10/17 |
865 |
868 |
838 |
840 |
-4.33% |
861,400 |
| 2025/10/16 |
902 |
914 |
866 |
878 |
-1.57% |
810,600 |
| 2025/10/15 |
892 |
903 |
887 |
892 |
+0.45% |
553,000 |
| 2025/10/14 |
904 |
923 |
884 |
888 |
-3.37% |
1,477,300 |
| 2025/10/10 |
961 |
967 |
911 |
919 |
-5.84% |
1,641,500 |
| 2025/10/9 |
993 |
1,010 |
967 |
976 |
-1.01% |
1,057,600 |
| 2025/10/8 |
1,003 |
1,005 |
972 |
986 |
-2.57% |
1,391,900 |
| 2025/10/7 |
1,059 |
1,059 |
1,000 |
1,012 |
-2.88% |
1,473,500 |
| 2025/10/6 |
1,059 |
1,063 |
1,007 |
1,042 |
+2.66% |
2,073,800 |
| 2025/10/3 |
975 |
1,103 |
973 |
1,015 |
+4.10% |
4,134,100 |
| 2025/10/2 |
1,014 |
1,036 |
955 |
975 |
-3.85% |
2,488,100 |
| 2025/10/1 |
1,050 |
1,105 |
1,004 |
1,014 |
-4.52% |
4,570,600 |
| 2025/9/30 |
1,003 |
1,076 |
987 |
1,062 |
+6.52% |
2,943,300 |
| 2025/9/29 |
1,058 |
1,060 |
987 |
997 |
-6.74% |
2,842,200 |
| 2025/9/26 |
1,030 |
1,085 |
1,025 |
1,069 |
+3.79% |
3,922,400 |
| 2025/9/25 |
1,000 |
1,058 |
981 |
1,030 |
+2.39% |
3,318,900 |
| 2025/9/24 |
995 |
1,050 |
977 |
1,006 |
+8.06% |
5,975,300 |
| 2025/9/22 |
930 |
964 |
918 |
931 |
+2.31% |
2,333,100 |
| 2025/9/19 |
937 |
958 |
875 |
910 |
-4.01% |
3,082,300 |
| 2025/9/18 |
903 |
977 |
903 |
948 |
+6.28% |
3,616,300 |
| 2025/9/17 |
912 |
926 |
888 |
892 |
-1.98% |
1,285,300 |
| 2025/9/16 |
887 |
932 |
864 |
910 |
+1.79% |
1,536,400 |
| 2025/9/12 |
863 |
897 |
845 |
894 |
+4.81% |
1,357,100 |
| 2025/9/11 |
895 |
904 |
845 |
853 |
-4.91% |
1,958,800 |
| 2025/9/10 |
939 |
939 |
888 |
897 |
-4.68% |
2,324,000 |
| 2025/9/9 |
958 |
983 |
935 |
941 |
-0.95% |
3,101,400 |
| 2025/9/8 |
908 |
958 |
876 |
950 |
+4.40% |
4,431,000 |
| 2025/9/5 |
950 |
960 |
888 |
910 |
-2.99% |
6,518,800 |
| 2025/9/4 |
835 |
938 |
828 |
938 |
+19.04% |
7,112,000 |
| 2025/9/3 |
812 |
838 |
786 |
788 |
-4.60% |
1,867,500 |
| 2025/9/2 |
843 |
849 |
815 |
826 |
-2.02% |
1,118,100 |
| 2025/9/1 |
797 |
850 |
787 |
843 |
+3.31% |
1,736,000 |
| 2025/8/29 |
776 |
840 |
775 |
816 |
+4.35% |
3,166,700 |
| 2025/8/28 |
785 |
798 |
758 |
782 |
+3.99% |
2,972,300 |
| 2025/8/27 |
752 |
757 |
740 |
752 |
-1.05% |
1,192,000 |
| 2025/8/26 |
741 |
763 |
727 |
760 |
+0.93% |
2,128,600 |
| 2025/8/25 |
807 |
809 |
748 |
753 |
-7.83% |
3,377,200 |
| 2025/8/22 |
802 |
900 |
792 |
817 |
+2.00% |
7,733,900 |
| 2025/8/21 |
801 |
859 |
782 |
801 |
+0.50% |
4,377,800 |
| 2025/8/20 |
859 |
859 |
795 |
797 |
-5.90% |
1,862,200 |
| 2025/8/19 |
877 |
881 |
827 |
847 |
-4.51% |
2,179,000 |
| 2025/8/18 |
895 |
939 |
866 |
887 |
-1.22% |
2,135,700 |
| 2025/8/15 |
929 |
945 |
833 |
898 |
-3.34% |
3,705,300 |
| 2025/8/14 |
928 |
949 |
921 |
929 |
-1.17% |
1,082,200 |
| 2025/8/13 |
945 |
962 |
911 |
940 |
-2.08% |
2,357,300 |
| 2025/8/12 |
1,025 |
1,027 |
946 |
960 |
-5.88% |
2,669,500 |
| 2025/8/8 |
980 |
1,023 |
968 |
1,020 |
+4.62% |
3,042,700 |
| 2025/8/7 |
961 |
1,014 |
960 |
975 |
+1.77% |
3,462,700 |
| 2025/8/6 |
990 |
1,096 |
931 |
958 |
-0.21% |
11,211,700 |
| 2025/8/5 |
952 |
1,026 |
931 |
960 |
+1.91% |
4,917,700 |
| 2025/8/4 |
935 |
980 |
930 |
942 |
-2.38% |
2,904,000 |
| 2025/8/1 |
1,000 |
1,027 |
940 |
965 |
-3.50% |
8,057,100 |
| 2025/7/31 |
1,100 |
1,168 |
1,000 |
1,000 |
-5.66% |
18,280,400 |
| 2025/7/30 |
1,000 |
1,064 |
921 |
1,060 |
+6.00% |
24,898,500 |
| 2025/7/29 |
1,104 |
1,233 |
974 |
1,000 |
-4.21% |
51,720,100 |
| 2025/7/28 |
995 |
1,044 |
961 |
1,044 |
+16.78% |
7,290,000 |
| 2025/7/25 |
745 |
894 |
702 |
894 |
+20.16% |
32,058,700 |
| 2025/7/24 |
711 |
744 |
681 |
744 |
+15.53% |
12,336,300 |
| 2025/7/23 |
546 |
644 |
546 |
644 |
+18.38% |
485,200 |
| 2025/7/22 |
554 |
558 |
543 |
544 |
-1.27% |
192,600 |
| 2025/7/18 |
561 |
562 |
551 |
551 |
-0.90% |
178,100 |
| 2025/7/17 |
559 |
560 |
549 |
556 |
+0.00% |
305,100 |
| 2025/7/16 |
563 |
565 |
556 |
556 |
-1.59% |
195,000 |
| 2025/7/15 |
577 |
578 |
565 |
565 |
-1.91% |
220,800 |
| 2025/7/14 |
577 |
585 |
575 |
576 |
-0.86% |
167,300 |
| 2025/7/11 |
587 |
595 |
577 |
581 |
-1.02% |
157,000 |
| 2025/7/10 |
585 |
587 |
577 |
587 |
+0.86% |
131,100 |
| 2025/7/9 |
580 |
587 |
576 |
582 |
+1.57% |
107,900 |
| 2025/7/8 |
573 |
578 |
573 |
573 |
-0.69% |
74,700 |
| 2025/7/7 |
572 |
583 |
572 |
577 |
+0.87% |
163,100 |
| 2025/7/4 |
582 |
584 |
572 |
572 |
-1.55% |
210,700 |
| 2025/7/3 |
583 |
590 |
578 |
581 |
-0.17% |
207,900 |
| 2025/7/2 |
586 |
591 |
581 |
582 |
-1.69% |
228,400 |
| 2025/7/1 |
612 |
612 |
590 |
592 |
-3.58% |
498,500 |
| 2025/6/30 |
616 |
630 |
614 |
614 |
+0.49% |
261,900 |
| 2025/6/27 |
617 |
626 |
609 |
611 |
-0.49% |
179,500 |
| 2025/6/26 |
626 |
633 |
613 |
614 |
-2.38% |
263,400 |
| 2025/6/25 |
620 |
641 |
620 |
629 |
+1.45% |
316,200 |
| 2025/6/24 |
618 |
626 |
614 |
620 |
+1.97% |
152,500 |
| 2025/6/23 |
616 |
617 |
606 |
608 |
-2.41% |
175,600 |
| 2025/6/20 |
637 |
637 |
623 |
623 |
-2.20% |
138,000 |
| 2025/6/19 |
638 |
647 |
635 |
637 |
+0.31% |
175,100 |
| 2025/6/18 |
630 |
649 |
630 |
635 |
+0.32% |
264,000 |
| 2025/6/17 |
628 |
643 |
627 |
633 |
+0.96% |
148,200 |
| 2025/6/16 |
618 |
632 |
612 |
627 |
+1.62% |
162,700 |
| 2025/6/13 |
653 |
656 |
617 |
617 |
-4.64% |
391,500 |
| 2025/6/12 |
640 |
649 |
636 |
647 |
+0.78% |
186,800 |
| 2025/6/11 |
649 |
653 |
637 |
642 |
+1.42% |
361,900 |
|