| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
177 |
178 |
176 |
176 |
+0.00% |
8,100 |
| 2025/12/8 |
177 |
178 |
176 |
176 |
-0.56% |
9,900 |
| 2025/12/5 |
177 |
179 |
177 |
177 |
-0.56% |
9,000 |
| 2025/12/4 |
178 |
179 |
178 |
178 |
-0.56% |
17,200 |
| 2025/12/3 |
181 |
181 |
178 |
179 |
-2.72% |
21,200 |
| 2025/12/2 |
181 |
184 |
180 |
184 |
+1.66% |
13,000 |
| 2025/12/1 |
184 |
184 |
181 |
181 |
-1.09% |
10,400 |
| 2025/11/28 |
187 |
187 |
180 |
183 |
-1.61% |
15,700 |
| 2025/11/27 |
182 |
186 |
182 |
186 |
+2.76% |
12,100 |
| 2025/11/26 |
178 |
183 |
177 |
181 |
+1.69% |
19,400 |
| 2025/11/25 |
177 |
179 |
174 |
178 |
+0.00% |
85,900 |
| 2025/11/21 |
180 |
180 |
176 |
178 |
-1.66% |
86,000 |
| 2025/11/20 |
182 |
183 |
181 |
181 |
-1.63% |
11,700 |
| 2025/11/19 |
187 |
188 |
182 |
184 |
-0.54% |
15,600 |
| 2025/11/18 |
187 |
188 |
183 |
185 |
-1.07% |
28,000 |
| 2025/11/17 |
193 |
193 |
186 |
187 |
-1.58% |
18,700 |
| 2025/11/14 |
190 |
192 |
189 |
190 |
-1.04% |
8,400 |
| 2025/11/13 |
191 |
197 |
189 |
192 |
+0.52% |
39,100 |
| 2025/11/12 |
191 |
193 |
191 |
191 |
-0.52% |
9,300 |
| 2025/11/11 |
194 |
198 |
190 |
192 |
-2.04% |
50,100 |
| 2025/11/10 |
195 |
196 |
195 |
196 |
+0.51% |
6,000 |
| 2025/11/7 |
196 |
196 |
194 |
195 |
-1.02% |
9,800 |
| 2025/11/6 |
197 |
198 |
196 |
197 |
-0.51% |
2,500 |
| 2025/11/5 |
199 |
201 |
193 |
198 |
-1.00% |
39,100 |
| 2025/11/4 |
202 |
202 |
198 |
200 |
-0.99% |
13,200 |
| 2025/10/31 |
204 |
204 |
200 |
202 |
+1.00% |
9,300 |
| 2025/10/30 |
198 |
201 |
197 |
200 |
+0.50% |
18,600 |
| 2025/10/29 |
200 |
200 |
198 |
199 |
-0.50% |
18,400 |
| 2025/10/28 |
201 |
202 |
200 |
200 |
-0.50% |
3,600 |
| 2025/10/27 |
204 |
204 |
201 |
201 |
-1.47% |
20,200 |
| 2025/10/24 |
205 |
206 |
203 |
204 |
-0.49% |
13,000 |
| 2025/10/23 |
202 |
205 |
202 |
205 |
+1.99% |
9,300 |
| 2025/10/22 |
199 |
203 |
199 |
201 |
+1.01% |
50,700 |
| 2025/10/21 |
200 |
201 |
198 |
199 |
-0.50% |
12,600 |
| 2025/10/20 |
203 |
203 |
200 |
200 |
-0.99% |
20,600 |
| 2025/10/17 |
203 |
203 |
195 |
202 |
+0.00% |
52,600 |
| 2025/10/16 |
208 |
208 |
199 |
202 |
-1.46% |
31,000 |
| 2025/10/15 |
197 |
205 |
197 |
205 |
+4.06% |
48,900 |
| 2025/10/14 |
200 |
200 |
193 |
197 |
-3.90% |
30,400 |
| 2025/10/10 |
207 |
208 |
201 |
205 |
-0.49% |
39,100 |
| 2025/10/9 |
211 |
212 |
206 |
206 |
-2.37% |
23,700 |
| 2025/10/8 |
209 |
211 |
209 |
211 |
-0.47% |
9,000 |
| 2025/10/7 |
214 |
214 |
212 |
212 |
+1.44% |
60,200 |
| 2025/10/6 |
210 |
211 |
206 |
209 |
+0.00% |
22,200 |
| 2025/10/3 |
210 |
212 |
207 |
209 |
-0.48% |
12,500 |
| 2025/10/2 |
205 |
210 |
205 |
210 |
+3.45% |
14,500 |
| 2025/10/1 |
210 |
210 |
203 |
203 |
-4.25% |
41,500 |
| 2025/9/30 |
217 |
218 |
212 |
212 |
-1.85% |
23,500 |
| 2025/9/29 |
222 |
222 |
216 |
216 |
-2.26% |
23,000 |
| 2025/9/26 |
228 |
228 |
220 |
221 |
-3.07% |
25,100 |
| 2025/9/25 |
234 |
234 |
225 |
228 |
-0.87% |
33,100 |
| 2025/9/24 |
223 |
230 |
221 |
230 |
+3.14% |
47,200 |
| 2025/9/22 |
220 |
226 |
220 |
223 |
+0.90% |
26,200 |
| 2025/9/19 |
221 |
226 |
219 |
221 |
+0.91% |
79,700 |
| 2025/9/18 |
221 |
229 |
219 |
219 |
-1.79% |
47,300 |
| 2025/9/17 |
219 |
223 |
219 |
223 |
+1.83% |
21,400 |
| 2025/9/16 |
217 |
220 |
216 |
219 |
+1.39% |
17,000 |
| 2025/9/12 |
220 |
221 |
216 |
216 |
-2.70% |
11,700 |
| 2025/9/11 |
217 |
222 |
217 |
222 |
+2.30% |
19,800 |
| 2025/9/10 |
219 |
219 |
217 |
217 |
+0.46% |
6,200 |
| 2025/9/9 |
218 |
219 |
216 |
216 |
-1.37% |
12,600 |
| 2025/9/8 |
215 |
220 |
215 |
219 |
+1.39% |
16,400 |
| 2025/9/5 |
215 |
217 |
215 |
216 |
-0.46% |
9,600 |
| 2025/9/4 |
218 |
218 |
216 |
217 |
+0.46% |
8,800 |
| 2025/9/3 |
218 |
220 |
216 |
216 |
-0.92% |
27,100 |
| 2025/9/2 |
213 |
220 |
213 |
218 |
+1.87% |
30,400 |
| 2025/9/1 |
217 |
217 |
204 |
214 |
-1.38% |
95,000 |
| 2025/8/29 |
218 |
218 |
214 |
217 |
+0.93% |
23,000 |
| 2025/8/28 |
215 |
217 |
215 |
215 |
+0.47% |
11,900 |
| 2025/8/27 |
220 |
221 |
214 |
214 |
-3.17% |
33,500 |
| 2025/8/26 |
227 |
227 |
220 |
221 |
-2.64% |
50,300 |
| 2025/8/25 |
222 |
227 |
220 |
227 |
+3.65% |
55,300 |
| 2025/8/22 |
215 |
220 |
215 |
219 |
+1.86% |
27,200 |
| 2025/8/21 |
217 |
218 |
213 |
215 |
+0.00% |
22,100 |
| 2025/8/20 |
214 |
217 |
212 |
215 |
+0.94% |
20,600 |
| 2025/8/19 |
212 |
215 |
210 |
213 |
+1.91% |
17,600 |
| 2025/8/18 |
207 |
211 |
206 |
209 |
+0.00% |
36,600 |
| 2025/8/15 |
210 |
211 |
208 |
209 |
-0.48% |
15,700 |
| 2025/8/14 |
208 |
210 |
206 |
210 |
-0.47% |
20,200 |
| 2025/8/13 |
211 |
211 |
210 |
211 |
-0.47% |
13,300 |
| 2025/8/12 |
212 |
213 |
209 |
212 |
-0.93% |
25,300 |
| 2025/8/8 |
214 |
218 |
214 |
214 |
+0.00% |
33,100 |
| 2025/8/7 |
214 |
215 |
211 |
214 |
+1.42% |
28,000 |
| 2025/8/6 |
212 |
213 |
211 |
211 |
-0.47% |
14,200 |
| 2025/8/5 |
213 |
213 |
210 |
212 |
+0.47% |
10,100 |
| 2025/8/4 |
207 |
213 |
206 |
211 |
+0.00% |
33,000 |
| 2025/8/1 |
210 |
213 |
210 |
211 |
+0.48% |
42,800 |
| 2025/7/31 |
210 |
210 |
208 |
210 |
+0.48% |
15,700 |
| 2025/7/30 |
210 |
210 |
207 |
209 |
+0.00% |
14,900 |
| 2025/7/29 |
207 |
210 |
206 |
209 |
+0.48% |
56,500 |
| 2025/7/28 |
206 |
208 |
206 |
208 |
+0.48% |
19,300 |
| 2025/7/25 |
208 |
208 |
206 |
207 |
+0.49% |
11,400 |
| 2025/7/24 |
207 |
208 |
205 |
206 |
-0.48% |
18,300 |
| 2025/7/23 |
207 |
210 |
207 |
207 |
+0.49% |
19,600 |
| 2025/7/22 |
208 |
210 |
206 |
206 |
-0.96% |
80,300 |
| 2025/7/18 |
207 |
210 |
207 |
208 |
+0.00% |
29,800 |
| 2025/7/17 |
207 |
208 |
206 |
208 |
+0.97% |
22,900 |
| 2025/7/16 |
208 |
208 |
206 |
206 |
+0.49% |
12,200 |
| 2025/7/15 |
210 |
210 |
205 |
205 |
-2.38% |
46,300 |
| 2025/7/14 |
211 |
211 |
206 |
210 |
+0.96% |
69,200 |
| 2025/7/11 |
213 |
213 |
206 |
208 |
-0.48% |
68,100 |
| 2025/7/10 |
217 |
221 |
209 |
209 |
-13.28% |
280,900 |
| 2025/7/9 |
216 |
246 |
215 |
241 |
+12.09% |
319,700 |
| 2025/7/8 |
205 |
215 |
203 |
215 |
+4.88% |
60,000 |
| 2025/7/7 |
201 |
205 |
201 |
205 |
+0.49% |
24,100 |
| 2025/7/4 |
202 |
206 |
202 |
204 |
+0.49% |
28,800 |
| 2025/7/3 |
206 |
210 |
197 |
203 |
-3.33% |
55,600 |
| 2025/7/2 |
210 |
211 |
206 |
210 |
-0.94% |
26,400 |
| 2025/7/1 |
210 |
212 |
209 |
212 |
+0.95% |
10,800 |
| 2025/6/30 |
211 |
211 |
205 |
210 |
+0.00% |
28,000 |
| 2025/6/27 |
211 |
211 |
208 |
210 |
+0.00% |
10,200 |
| 2025/6/26 |
214 |
214 |
209 |
210 |
-2.33% |
29,300 |
| 2025/6/25 |
210 |
215 |
210 |
215 |
+2.38% |
40,400 |
| 2025/6/24 |
205 |
210 |
205 |
210 |
+2.44% |
26,300 |
| 2025/6/23 |
206 |
208 |
205 |
205 |
-0.97% |
33,800 |
| 2025/6/20 |
212 |
212 |
207 |
207 |
-1.90% |
17,600 |
| 2025/6/19 |
211 |
216 |
210 |
211 |
-0.94% |
14,500 |
| 2025/6/18 |
208 |
215 |
208 |
213 |
+0.47% |
35,400 |
| 2025/6/17 |
215 |
216 |
211 |
212 |
+0.00% |
16,500 |
| 2025/6/16 |
208 |
212 |
205 |
212 |
+0.47% |
17,500 |
| 2025/6/13 |
215 |
215 |
206 |
211 |
-0.94% |
28,400 |
| 2025/6/12 |
208 |
215 |
208 |
213 |
+0.95% |
26,900 |
| 2025/6/11 |
210 |
213 |
207 |
211 |
+1.44% |
26,900 |
|