| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
475 |
487 |
472 |
484 |
+2.76% |
9,400 |
| 2025/12/8 |
479 |
479 |
465 |
471 |
-1.88% |
28,500 |
| 2025/12/5 |
499 |
499 |
480 |
480 |
-3.42% |
12,000 |
| 2025/12/4 |
490 |
498 |
489 |
497 |
+0.40% |
7,400 |
| 2025/12/3 |
500 |
502 |
491 |
495 |
-1.00% |
12,000 |
| 2025/12/2 |
506 |
506 |
493 |
500 |
-0.20% |
12,500 |
| 2025/12/1 |
498 |
505 |
482 |
501 |
+0.60% |
28,800 |
| 2025/11/28 |
497 |
503 |
496 |
498 |
+0.40% |
14,400 |
| 2025/11/27 |
501 |
503 |
491 |
496 |
-1.20% |
12,300 |
| 2025/11/26 |
492 |
502 |
485 |
502 |
+3.72% |
20,200 |
| 2025/11/25 |
487 |
497 |
474 |
484 |
+1.04% |
56,600 |
| 2025/11/21 |
462 |
490 |
460 |
479 |
+4.59% |
60,400 |
| 2025/11/20 |
509 |
510 |
450 |
458 |
-10.02% |
138,200 |
| 2025/11/19 |
510 |
530 |
478 |
509 |
+0.99% |
100,100 |
| 2025/11/18 |
534 |
550 |
504 |
504 |
-16.56% |
411,400 |
| 2025/11/17 |
604 |
604 |
604 |
604 |
-19.89% |
22,800 |
| 2025/11/14 |
728 |
764 |
728 |
754 |
-0.13% |
24,300 |
| 2025/11/13 |
727 |
764 |
727 |
755 |
+4.86% |
10,800 |
| 2025/11/12 |
718 |
730 |
715 |
720 |
-0.96% |
3,600 |
| 2025/11/11 |
738 |
738 |
722 |
727 |
-1.49% |
1,700 |
| 2025/11/10 |
755 |
755 |
720 |
738 |
+3.94% |
7,600 |
| 2025/11/7 |
701 |
713 |
701 |
710 |
+0.85% |
11,300 |
| 2025/11/6 |
694 |
715 |
694 |
704 |
+1.44% |
4,600 |
| 2025/11/5 |
707 |
723 |
676 |
694 |
-1.98% |
14,300 |
| 2025/11/4 |
707 |
721 |
707 |
708 |
-1.80% |
8,100 |
| 2025/10/31 |
717 |
728 |
710 |
721 |
-0.83% |
8,200 |
| 2025/10/30 |
753 |
753 |
715 |
727 |
-1.89% |
25,500 |
| 2025/10/29 |
750 |
758 |
726 |
741 |
-1.46% |
27,400 |
| 2025/10/28 |
760 |
767 |
743 |
752 |
+0.00% |
7,500 |
| 2025/10/27 |
770 |
784 |
727 |
752 |
-4.20% |
25,600 |
| 2025/10/24 |
799 |
800 |
777 |
785 |
-1.75% |
18,400 |
| 2025/10/23 |
784 |
799 |
778 |
799 |
+0.13% |
6,400 |
| 2025/10/22 |
795 |
799 |
779 |
798 |
+2.31% |
29,000 |
| 2025/10/21 |
744 |
806 |
744 |
780 |
+4.84% |
37,700 |
| 2025/10/20 |
730 |
750 |
708 |
744 |
+3.91% |
18,100 |
| 2025/10/17 |
710 |
725 |
699 |
716 |
-0.56% |
7,000 |
| 2025/10/16 |
706 |
736 |
702 |
720 |
-0.14% |
2,800 |
| 2025/10/15 |
700 |
741 |
700 |
721 |
+2.56% |
2,400 |
| 2025/10/14 |
709 |
719 |
693 |
703 |
-2.63% |
28,300 |
| 2025/10/10 |
741 |
750 |
722 |
722 |
-2.56% |
18,800 |
| 2025/10/9 |
759 |
790 |
741 |
741 |
-2.50% |
11,700 |
| 2025/10/8 |
764 |
782 |
757 |
760 |
-1.43% |
9,100 |
| 2025/10/7 |
785 |
793 |
768 |
771 |
-3.62% |
12,000 |
| 2025/10/6 |
800 |
818 |
796 |
800 |
+0.38% |
31,900 |
| 2025/10/3 |
783 |
825 |
781 |
797 |
+1.79% |
34,700 |
| 2025/10/2 |
763 |
809 |
757 |
783 |
+2.22% |
31,000 |
| 2025/10/1 |
770 |
808 |
746 |
766 |
-0.52% |
56,300 |
| 2025/9/30 |
805 |
805 |
763 |
770 |
-4.11% |
45,500 |
| 2025/9/29 |
812 |
820 |
792 |
803 |
-0.99% |
11,100 |
| 2025/9/26 |
838 |
850 |
811 |
811 |
-3.45% |
32,600 |
| 2025/9/25 |
850 |
880 |
840 |
840 |
-1.87% |
37,300 |
| 2025/9/24 |
891 |
893 |
851 |
856 |
-3.93% |
35,900 |
| 2025/9/22 |
872 |
930 |
870 |
891 |
+2.30% |
52,200 |
| 2025/9/19 |
875 |
895 |
835 |
871 |
-0.46% |
51,700 |
| 2025/9/18 |
890 |
893 |
860 |
875 |
-2.13% |
47,200 |
| 2025/9/17 |
823 |
910 |
816 |
894 |
+6.68% |
95,800 |
| 2025/9/16 |
755 |
852 |
741 |
838 |
+10.99% |
69,200 |
| 2025/9/12 |
763 |
763 |
740 |
755 |
+0.94% |
24,200 |
| 2025/9/11 |
752 |
764 |
743 |
748 |
-1.19% |
23,000 |
| 2025/9/10 |
738 |
789 |
738 |
757 |
+2.85% |
52,600 |
| 2025/9/9 |
767 |
779 |
736 |
736 |
-4.04% |
52,500 |
| 2025/9/8 |
782 |
795 |
747 |
767 |
-1.67% |
48,800 |
| 2025/9/5 |
795 |
808 |
757 |
780 |
+0.00% |
84,900 |
| 2025/9/4 |
691 |
840 |
681 |
780 |
+10.95% |
154,600 |
| 2025/9/3 |
817 |
829 |
700 |
703 |
-14.06% |
235,300 |
| 2025/9/2 |
860 |
865 |
816 |
818 |
-2.27% |
71,400 |
| 2025/9/1 |
820 |
864 |
800 |
837 |
+2.07% |
115,800 |
| 2025/8/29 |
727 |
820 |
727 |
820 |
+14.37% |
145,700 |
| 2025/8/28 |
717 |
730 |
710 |
717 |
-0.97% |
22,900 |
| 2025/8/27 |
678 |
739 |
668 |
724 |
+5.23% |
44,800 |
| 2025/8/26 |
730 |
734 |
677 |
688 |
-5.75% |
52,600 |
| 2025/8/25 |
673 |
730 |
666 |
730 |
+6.88% |
58,500 |
| 2025/8/22 |
640 |
688 |
630 |
683 |
+5.08% |
28,600 |
| 2025/8/21 |
632 |
666 |
631 |
650 |
+2.85% |
22,200 |
| 2025/8/20 |
637 |
650 |
615 |
632 |
-1.71% |
30,400 |
| 2025/8/19 |
605 |
687 |
600 |
643 |
+6.63% |
76,800 |
| 2025/8/18 |
588 |
603 |
581 |
603 |
+2.03% |
21,700 |
| 2025/8/15 |
590 |
600 |
556 |
591 |
-3.11% |
50,200 |
| 2025/8/14 |
585 |
610 |
575 |
610 |
+5.35% |
68,900 |
| 2025/8/13 |
578 |
583 |
559 |
579 |
-1.53% |
20,100 |
| 2025/8/12 |
575 |
590 |
574 |
588 |
+1.73% |
24,900 |
| 2025/8/8 |
543 |
586 |
543 |
578 |
+6.45% |
22,400 |
| 2025/8/7 |
536 |
551 |
536 |
543 |
+1.50% |
15,500 |
| 2025/8/6 |
542 |
542 |
534 |
535 |
-1.65% |
6,100 |
| 2025/8/5 |
548 |
548 |
541 |
544 |
-1.09% |
5,200 |
| 2025/8/4 |
545 |
555 |
540 |
550 |
-0.18% |
14,500 |
| 2025/8/1 |
549 |
553 |
539 |
551 |
-0.54% |
13,800 |
| 2025/7/31 |
543 |
554 |
539 |
554 |
+2.40% |
12,100 |
| 2025/7/30 |
550 |
550 |
526 |
541 |
-1.10% |
9,900 |
| 2025/7/29 |
544 |
550 |
544 |
547 |
-0.18% |
8,600 |
| 2025/7/28 |
546 |
555 |
544 |
548 |
+0.55% |
12,200 |
| 2025/7/25 |
540 |
553 |
540 |
545 |
+0.93% |
16,400 |
| 2025/7/24 |
538 |
544 |
537 |
540 |
-1.46% |
8,700 |
| 2025/7/23 |
550 |
550 |
538 |
548 |
-0.18% |
12,000 |
| 2025/7/22 |
549 |
550 |
527 |
549 |
-0.54% |
15,600 |
| 2025/7/18 |
551 |
560 |
530 |
552 |
+1.47% |
21,200 |
| 2025/7/17 |
542 |
569 |
536 |
544 |
+0.74% |
22,900 |
| 2025/7/16 |
567 |
568 |
540 |
540 |
-4.76% |
13,400 |
| 2025/7/15 |
549 |
567 |
541 |
567 |
+5.00% |
26,500 |
| 2025/7/14 |
545 |
545 |
533 |
540 |
-1.64% |
14,000 |
| 2025/7/11 |
535 |
549 |
533 |
549 |
+3.00% |
8,800 |
| 2025/7/10 |
524 |
536 |
510 |
533 |
+2.30% |
20,400 |
| 2025/7/9 |
510 |
525 |
506 |
521 |
+2.56% |
20,900 |
| 2025/7/8 |
502 |
519 |
499 |
508 |
+1.20% |
5,100 |
| 2025/7/7 |
503 |
514 |
501 |
502 |
-1.57% |
4,600 |
| 2025/7/4 |
500 |
510 |
499 |
510 |
+2.20% |
6,200 |
| 2025/7/3 |
516 |
520 |
496 |
499 |
-1.38% |
7,000 |
| 2025/7/2 |
520 |
520 |
498 |
506 |
-1.56% |
12,800 |
| 2025/7/1 |
499 |
514 |
493 |
514 |
+2.59% |
7,900 |
| 2025/6/30 |
491 |
516 |
491 |
501 |
+2.04% |
19,900 |
| 2025/6/27 |
487 |
514 |
487 |
491 |
-0.81% |
28,200 |
| 2025/6/26 |
520 |
520 |
490 |
495 |
-4.81% |
34,100 |
| 2025/6/25 |
534 |
534 |
500 |
520 |
-4.41% |
60,700 |
| 2025/6/24 |
563 |
563 |
534 |
544 |
-1.63% |
22,500 |
| 2025/6/23 |
575 |
580 |
553 |
553 |
-3.83% |
15,000 |
| 2025/6/20 |
583 |
591 |
575 |
575 |
+2.13% |
5,900 |
| 2025/6/19 |
594 |
594 |
550 |
563 |
-3.60% |
16,300 |
| 2025/6/18 |
598 |
604 |
580 |
584 |
-2.34% |
8,500 |
| 2025/6/17 |
604 |
605 |
595 |
598 |
-0.99% |
6,200 |
| 2025/6/16 |
590 |
607 |
588 |
604 |
+1.85% |
17,500 |
| 2025/6/13 |
608 |
608 |
576 |
593 |
-2.15% |
11,800 |
| 2025/6/12 |
594 |
614 |
593 |
606 |
+2.02% |
14,600 |
| 2025/6/11 |
560 |
599 |
550 |
594 |
+4.39% |
49,000 |
|