| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
5,890 |
5,960 |
5,830 |
5,960 |
+1.19% |
3,300 |
| 2025/12/8 |
5,840 |
5,920 |
5,830 |
5,890 |
+0.68% |
2,900 |
| 2025/12/5 |
5,820 |
5,860 |
5,820 |
5,850 |
+0.52% |
1,100 |
| 2025/12/4 |
5,820 |
5,890 |
5,820 |
5,820 |
-0.17% |
1,900 |
| 2025/12/3 |
5,790 |
5,990 |
5,790 |
5,830 |
+0.34% |
3,400 |
| 2025/12/2 |
5,830 |
5,920 |
5,750 |
5,810 |
-0.34% |
3,400 |
| 2025/12/1 |
5,970 |
5,990 |
5,810 |
5,830 |
-1.69% |
4,800 |
| 2025/11/28 |
5,900 |
6,000 |
5,890 |
5,930 |
+2.24% |
6,900 |
| 2025/11/27 |
5,770 |
5,990 |
5,760 |
5,800 |
+1.40% |
10,100 |
| 2025/11/26 |
5,790 |
5,790 |
5,680 |
5,720 |
+0.88% |
2,400 |
| 2025/11/25 |
5,700 |
5,760 |
5,670 |
5,670 |
+0.35% |
3,600 |
| 2025/11/21 |
5,610 |
5,690 |
5,600 |
5,650 |
-1.91% |
4,400 |
| 2025/11/20 |
5,710 |
5,790 |
5,710 |
5,760 |
+1.41% |
1,400 |
| 2025/11/19 |
5,820 |
5,830 |
5,650 |
5,680 |
-2.41% |
4,700 |
| 2025/11/18 |
5,840 |
5,880 |
5,740 |
5,820 |
+0.34% |
3,600 |
| 2025/11/17 |
5,890 |
6,100 |
5,700 |
5,800 |
-1.53% |
14,300 |
| 2025/11/14 |
6,020 |
6,060 |
5,880 |
5,890 |
-2.16% |
7,300 |
| 2025/11/13 |
6,010 |
6,100 |
5,900 |
6,020 |
-0.17% |
13,100 |
| 2025/11/12 |
6,020 |
6,080 |
5,950 |
6,030 |
+0.50% |
9,000 |
| 2025/11/11 |
5,890 |
6,000 |
5,890 |
6,000 |
+2.56% |
5,500 |
| 2025/11/10 |
5,830 |
5,960 |
5,830 |
5,850 |
+0.52% |
7,900 |
| 2025/11/7 |
5,800 |
5,830 |
5,710 |
5,820 |
+1.39% |
3,300 |
| 2025/11/6 |
5,700 |
5,820 |
5,680 |
5,740 |
+0.70% |
4,200 |
| 2025/11/5 |
5,680 |
5,780 |
5,630 |
5,700 |
-0.35% |
2,700 |
| 2025/11/4 |
5,830 |
5,830 |
5,720 |
5,720 |
-1.38% |
2,700 |
| 2025/10/31 |
5,770 |
5,800 |
5,730 |
5,800 |
+0.35% |
1,800 |
| 2025/10/30 |
5,760 |
5,790 |
5,650 |
5,780 |
+2.12% |
2,400 |
| 2025/10/29 |
5,870 |
5,870 |
5,650 |
5,660 |
-1.91% |
4,100 |
| 2025/10/28 |
5,810 |
5,850 |
5,710 |
5,770 |
-0.69% |
2,900 |
| 2025/10/27 |
5,830 |
5,850 |
5,740 |
5,810 |
+0.69% |
2,300 |
| 2025/10/24 |
5,860 |
5,860 |
5,770 |
5,770 |
-1.54% |
3,000 |
| 2025/10/23 |
5,760 |
5,860 |
5,730 |
5,860 |
+1.56% |
3,900 |
| 2025/10/22 |
5,900 |
5,900 |
5,640 |
5,770 |
-0.52% |
3,800 |
| 2025/10/21 |
5,660 |
5,880 |
5,650 |
5,800 |
+1.40% |
5,400 |
| 2025/10/20 |
5,760 |
5,850 |
5,720 |
5,720 |
+0.18% |
3,100 |
| 2025/10/17 |
5,690 |
5,750 |
5,670 |
5,710 |
-0.52% |
32,500 |
| 2025/10/16 |
5,610 |
5,800 |
5,610 |
5,740 |
+3.80% |
7,800 |
| 2025/10/15 |
5,430 |
5,530 |
5,400 |
5,530 |
+3.56% |
33,200 |
| 2025/10/14 |
5,290 |
5,400 |
5,290 |
5,340 |
-2.20% |
5,700 |
| 2025/10/10 |
5,440 |
5,470 |
5,380 |
5,460 |
+0.74% |
3,900 |
| 2025/10/9 |
5,360 |
5,430 |
5,360 |
5,420 |
+1.12% |
2,500 |
| 2025/10/8 |
5,330 |
5,400 |
5,330 |
5,360 |
+0.75% |
500 |
| 2025/10/7 |
5,350 |
5,400 |
5,280 |
5,320 |
-0.56% |
4,500 |
| 2025/10/6 |
5,410 |
5,440 |
5,230 |
5,350 |
+0.00% |
4,500 |
| 2025/10/3 |
5,280 |
5,350 |
5,270 |
5,350 |
+1.33% |
1,500 |
| 2025/10/2 |
5,220 |
5,380 |
5,220 |
5,280 |
+1.15% |
3,300 |
| 2025/10/1 |
5,440 |
5,490 |
5,200 |
5,220 |
-4.04% |
6,100 |
| 2025/9/30 |
5,340 |
5,490 |
5,340 |
5,440 |
+2.64% |
5,400 |
| 2025/9/29 |
5,380 |
5,400 |
5,260 |
5,300 |
-1.30% |
2,200 |
| 2025/9/26 |
5,330 |
5,410 |
5,330 |
5,370 |
+0.37% |
2,200 |
| 2025/9/25 |
5,260 |
5,420 |
5,260 |
5,350 |
+1.90% |
8,300 |
| 2025/9/24 |
5,250 |
5,370 |
5,090 |
5,250 |
+1.94% |
10,900 |
| 2025/9/22 |
5,000 |
5,150 |
5,000 |
5,150 |
+3.00% |
6,300 |
| 2025/9/19 |
5,000 |
5,030 |
5,000 |
5,000 |
+0.20% |
1,900 |
| 2025/9/18 |
5,000 |
5,020 |
4,990 |
4,990 |
-0.20% |
1,000 |
| 2025/9/17 |
5,060 |
5,060 |
5,000 |
5,000 |
-0.40% |
1,300 |
| 2025/9/16 |
5,020 |
5,020 |
5,000 |
5,020 |
+0.00% |
1,200 |
| 2025/9/12 |
5,020 |
5,020 |
5,000 |
5,020 |
+0.20% |
1,100 |
| 2025/9/11 |
5,000 |
5,040 |
5,000 |
5,010 |
+0.30% |
600 |
| 2025/9/10 |
5,020 |
5,030 |
4,995 |
4,995 |
-0.89% |
1,200 |
| 2025/9/9 |
5,010 |
5,040 |
5,010 |
5,040 |
+0.80% |
700 |
| 2025/9/8 |
5,040 |
5,040 |
5,000 |
5,000 |
-0.60% |
3,200 |
| 2025/9/5 |
4,980 |
5,030 |
4,980 |
5,030 |
+1.00% |
2,800 |
| 2025/9/4 |
4,970 |
4,990 |
4,970 |
4,980 |
+0.10% |
1,500 |
| 2025/9/3 |
4,965 |
4,980 |
4,960 |
4,975 |
+0.20% |
2,800 |
| 2025/9/2 |
4,990 |
4,990 |
4,965 |
4,965 |
-0.10% |
1,300 |
| 2025/9/1 |
4,985 |
4,985 |
4,965 |
4,970 |
+0.10% |
1,600 |
| 2025/8/29 |
4,995 |
4,995 |
4,965 |
4,965 |
-0.50% |
2,000 |
| 2025/8/28 |
5,010 |
5,010 |
4,975 |
4,990 |
-0.40% |
2,900 |
| 2025/8/27 |
5,020 |
5,030 |
4,995 |
5,010 |
-0.20% |
7,100 |
| 2025/8/26 |
5,050 |
5,050 |
5,020 |
5,020 |
-0.79% |
2,700 |
| 2025/8/25 |
5,090 |
5,090 |
5,060 |
5,060 |
+0.00% |
900 |
| 2025/8/22 |
5,090 |
5,090 |
5,060 |
5,060 |
-0.39% |
1,900 |
| 2025/8/21 |
5,110 |
5,110 |
5,030 |
5,080 |
-0.59% |
2,300 |
| 2025/8/20 |
5,050 |
5,110 |
5,050 |
5,110 |
+1.19% |
2,900 |
| 2025/8/19 |
5,020 |
5,050 |
5,000 |
5,050 |
+0.60% |
8,100 |
| 2025/8/18 |
5,110 |
5,110 |
5,010 |
5,020 |
-0.20% |
4,300 |
| 2025/8/15 |
5,060 |
5,060 |
5,020 |
5,030 |
-1.18% |
2,900 |
| 2025/8/14 |
5,110 |
5,110 |
5,040 |
5,090 |
+0.59% |
2,500 |
| 2025/8/13 |
5,060 |
5,090 |
5,060 |
5,060 |
+0.00% |
4,500 |
| 2025/8/12 |
5,140 |
5,140 |
5,060 |
5,060 |
+0.00% |
7,800 |
| 2025/8/8 |
5,190 |
5,190 |
4,980 |
5,060 |
-2.50% |
13,600 |
| 2025/8/7 |
5,090 |
5,190 |
5,050 |
5,190 |
+3.18% |
9,100 |
| 2025/8/6 |
4,980 |
5,050 |
4,980 |
5,030 |
-0.20% |
3,100 |
| 2025/8/5 |
4,930 |
5,050 |
4,930 |
5,040 |
+2.44% |
4,700 |
| 2025/8/4 |
4,925 |
4,925 |
4,880 |
4,920 |
-0.30% |
1,600 |
| 2025/8/1 |
4,900 |
4,935 |
4,900 |
4,935 |
+0.20% |
400 |
| 2025/7/31 |
4,900 |
4,925 |
4,880 |
4,925 |
+0.10% |
700 |
| 2025/7/30 |
4,940 |
4,940 |
4,875 |
4,920 |
+0.20% |
1,100 |
| 2025/7/29 |
4,940 |
4,940 |
4,895 |
4,910 |
-0.61% |
1,600 |
| 2025/7/28 |
4,880 |
4,945 |
4,880 |
4,940 |
+1.44% |
700 |
| 2025/7/25 |
4,940 |
4,940 |
4,865 |
4,870 |
-0.31% |
1,900 |
| 2025/7/24 |
4,850 |
4,885 |
4,815 |
4,885 |
+1.35% |
2,500 |
| 2025/7/23 |
4,820 |
4,820 |
4,800 |
4,820 |
+1.47% |
1,000 |
| 2025/7/22 |
4,800 |
4,800 |
4,740 |
4,750 |
-0.73% |
1,500 |
| 2025/7/18 |
4,785 |
4,790 |
4,785 |
4,785 |
-0.42% |
500 |
| 2025/7/17 |
4,800 |
4,810 |
4,800 |
4,805 |
-1.23% |
600 |
| 2025/7/16 |
4,785 |
4,865 |
4,785 |
4,865 |
+1.67% |
1,500 |
| 2025/7/15 |
4,825 |
4,830 |
4,785 |
4,785 |
-0.73% |
1,900 |
| 2025/7/14 |
4,755 |
4,820 |
4,735 |
4,820 |
+1.58% |
1,900 |
| 2025/7/11 |
4,685 |
4,765 |
4,685 |
4,745 |
+1.28% |
900 |
| 2025/7/10 |
4,685 |
4,685 |
4,685 |
4,685 |
-0.74% |
400 |
| 2025/7/9 |
4,650 |
4,720 |
4,640 |
4,720 |
+1.83% |
1,300 |
| 2025/7/8 |
4,795 |
4,795 |
4,635 |
4,635 |
-1.17% |
1,300 |
| 2025/7/7 |
4,760 |
4,760 |
4,690 |
4,690 |
+0.00% |
200 |
| 2025/7/4 |
4,685 |
4,695 |
4,685 |
4,690 |
+0.11% |
400 |
| 2025/7/3 |
4,680 |
4,685 |
4,680 |
4,685 |
+0.11% |
400 |
| 2025/7/2 |
4,700 |
4,760 |
4,660 |
4,680 |
-1.06% |
3,300 |
| 2025/7/1 |
4,810 |
4,810 |
4,710 |
4,730 |
-1.66% |
1,400 |
| 2025/6/30 |
4,835 |
4,840 |
4,715 |
4,810 |
-0.10% |
3,500 |
| 2025/6/27 |
4,875 |
4,900 |
4,750 |
4,815 |
-1.83% |
2,500 |
| 2025/6/26 |
4,900 |
4,980 |
4,900 |
4,905 |
+0.10% |
3,900 |
| 2025/6/25 |
4,940 |
4,955 |
4,900 |
4,900 |
-0.81% |
1,500 |
| 2025/6/24 |
4,970 |
4,970 |
4,885 |
4,940 |
+1.23% |
2,000 |
| 2025/6/23 |
4,900 |
4,935 |
4,880 |
4,880 |
-1.01% |
1,000 |
| 2025/6/20 |
4,980 |
4,980 |
4,930 |
4,930 |
-0.70% |
1,400 |
| 2025/6/19 |
4,900 |
4,985 |
4,900 |
4,965 |
+1.64% |
1,500 |
| 2025/6/18 |
4,900 |
4,950 |
4,880 |
4,885 |
-0.31% |
500 |
| 2025/6/17 |
4,930 |
4,980 |
4,900 |
4,900 |
+0.41% |
2,600 |
| 2025/6/16 |
4,970 |
5,040 |
4,880 |
4,880 |
-1.61% |
1,700 |
| 2025/6/13 |
5,120 |
5,120 |
4,960 |
4,960 |
-2.17% |
3,800 |
| 2025/6/12 |
5,010 |
5,090 |
4,975 |
5,070 |
+1.60% |
6,200 |
| 2025/6/11 |
4,920 |
4,990 |
4,870 |
4,990 |
+2.46% |
4,300 |
|