| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,965 |
3,015 |
2,965 |
3,015 |
+0.50% |
800 |
| 2025/12/8 |
3,050 |
3,050 |
3,000 |
3,000 |
-1.64% |
2,700 |
| 2025/12/5 |
3,025 |
3,050 |
3,005 |
3,050 |
+0.83% |
1,500 |
| 2025/12/4 |
3,030 |
3,045 |
3,025 |
3,025 |
-0.49% |
500 |
| 2025/12/3 |
2,996 |
3,045 |
2,996 |
3,040 |
+1.64% |
1,700 |
| 2025/12/2 |
2,991 |
3,030 |
2,991 |
2,991 |
-0.20% |
900 |
| 2025/12/1 |
3,065 |
3,065 |
2,987 |
2,997 |
-1.09% |
4,500 |
| 2025/11/28 |
3,015 |
3,065 |
3,015 |
3,030 |
-1.62% |
300 |
| 2025/11/27 |
2,992 |
3,080 |
2,992 |
3,080 |
+1.82% |
700 |
| 2025/11/26 |
3,070 |
3,070 |
2,974 |
3,025 |
-0.33% |
4,300 |
| 2025/11/25 |
3,020 |
3,105 |
3,005 |
3,035 |
-0.16% |
6,400 |
| 2025/11/21 |
3,070 |
3,175 |
3,000 |
3,040 |
+0.00% |
9,800 |
| 2025/11/20 |
3,030 |
3,100 |
2,972 |
3,040 |
+2.15% |
4,000 |
| 2025/11/19 |
2,950 |
3,005 |
2,923 |
2,976 |
+0.64% |
3,400 |
| 2025/11/18 |
3,045 |
3,120 |
2,905 |
2,957 |
-5.07% |
37,600 |
| 2025/11/17 |
3,100 |
3,115 |
2,990 |
3,115 |
+0.48% |
7,800 |
| 2025/11/14 |
3,080 |
3,150 |
3,080 |
3,100 |
-1.27% |
2,500 |
| 2025/11/13 |
3,075 |
3,150 |
3,075 |
3,140 |
+0.48% |
3,500 |
| 2025/11/12 |
3,060 |
3,125 |
3,045 |
3,125 |
+2.12% |
2,500 |
| 2025/11/11 |
3,065 |
3,065 |
3,035 |
3,060 |
-0.16% |
900 |
| 2025/11/10 |
3,080 |
3,135 |
3,050 |
3,065 |
-1.76% |
4,800 |
| 2025/11/7 |
3,020 |
3,120 |
3,020 |
3,120 |
+1.96% |
1,900 |
| 2025/11/6 |
3,000 |
3,110 |
3,000 |
3,060 |
+0.49% |
4,300 |
| 2025/11/5 |
3,060 |
3,085 |
2,999 |
3,045 |
-0.81% |
22,000 |
| 2025/11/4 |
3,050 |
3,105 |
3,040 |
3,070 |
+1.15% |
22,300 |
| 2025/10/31 |
2,980 |
3,040 |
2,980 |
3,035 |
+0.66% |
4,200 |
| 2025/10/30 |
2,972 |
3,040 |
2,961 |
3,015 |
+0.00% |
8,000 |
| 2025/10/29 |
2,935 |
3,025 |
2,935 |
3,015 |
+0.33% |
7,000 |
| 2025/10/28 |
2,887 |
3,030 |
2,887 |
3,005 |
+3.26% |
25,500 |
| 2025/10/27 |
2,930 |
2,930 |
2,872 |
2,910 |
-0.38% |
8,900 |
| 2025/10/24 |
2,885 |
2,990 |
2,860 |
2,921 |
+0.90% |
26,200 |
| 2025/10/23 |
2,950 |
2,950 |
2,895 |
2,895 |
-2.00% |
38,800 |
| 2025/10/22 |
2,878 |
2,994 |
2,830 |
2,954 |
+0.99% |
38,100 |
| 2025/10/21 |
2,918 |
2,979 |
2,885 |
2,925 |
+1.63% |
9,800 |
| 2025/10/20 |
3,035 |
3,035 |
2,852 |
2,878 |
-6.25% |
25,300 |
| 2025/10/17 |
3,070 |
3,090 |
3,010 |
3,070 |
+0.00% |
10,200 |
| 2025/10/16 |
2,983 |
3,105 |
2,921 |
3,070 |
-7.81% |
33,300 |
| 2025/10/15 |
3,320 |
3,435 |
3,310 |
3,330 |
+0.76% |
8,000 |
| 2025/10/14 |
3,250 |
3,350 |
3,245 |
3,305 |
+1.85% |
4,600 |
| 2025/10/10 |
3,255 |
3,380 |
3,120 |
3,245 |
-0.15% |
11,400 |
| 2025/10/9 |
3,365 |
3,425 |
3,235 |
3,250 |
-5.39% |
8,800 |
| 2025/10/8 |
3,430 |
3,440 |
3,320 |
3,435 |
+0.15% |
5,300 |
| 2025/10/7 |
3,395 |
3,430 |
3,395 |
3,430 |
+0.29% |
500 |
| 2025/10/6 |
3,390 |
3,430 |
3,375 |
3,420 |
-0.15% |
4,900 |
| 2025/10/3 |
3,355 |
3,500 |
3,340 |
3,425 |
+0.00% |
5,800 |
| 2025/10/2 |
3,295 |
3,440 |
3,255 |
3,425 |
+1.78% |
7,200 |
| 2025/10/1 |
3,315 |
3,490 |
3,280 |
3,365 |
+1.51% |
7,800 |
| 2025/9/30 |
3,340 |
3,340 |
3,230 |
3,315 |
-0.75% |
2,000 |
| 2025/9/29 |
3,310 |
3,340 |
3,270 |
3,340 |
+0.91% |
1,200 |
| 2025/9/26 |
3,320 |
3,390 |
3,295 |
3,310 |
-2.36% |
5,300 |
| 2025/9/25 |
3,140 |
3,390 |
3,140 |
3,390 |
+7.96% |
8,800 |
| 2025/9/24 |
3,125 |
3,140 |
3,125 |
3,140 |
+0.64% |
300 |
| 2025/9/22 |
3,090 |
3,155 |
3,090 |
3,120 |
+0.97% |
2,200 |
| 2025/9/19 |
3,195 |
3,250 |
3,090 |
3,090 |
-3.29% |
4,700 |
| 2025/9/18 |
3,230 |
3,270 |
3,125 |
3,195 |
-3.18% |
8,900 |
| 2025/9/17 |
3,190 |
3,320 |
3,180 |
3,300 |
+5.77% |
10,300 |
| 2025/9/16 |
3,085 |
3,170 |
3,045 |
3,120 |
+1.13% |
3,800 |
| 2025/9/12 |
3,215 |
3,215 |
3,080 |
3,085 |
-1.91% |
4,000 |
| 2025/9/11 |
3,165 |
3,190 |
3,120 |
3,145 |
-1.72% |
4,000 |
| 2025/9/10 |
3,190 |
3,200 |
3,180 |
3,200 |
+0.95% |
1,500 |
| 2025/9/9 |
3,155 |
3,290 |
3,155 |
3,170 |
+0.48% |
5,300 |
| 2025/9/8 |
3,200 |
3,200 |
3,080 |
3,155 |
-0.63% |
8,200 |
| 2025/9/5 |
3,100 |
3,175 |
3,100 |
3,175 |
+3.25% |
4,500 |
| 2025/9/4 |
3,040 |
3,075 |
3,035 |
3,075 |
+0.16% |
2,100 |
| 2025/9/3 |
3,070 |
3,070 |
3,050 |
3,070 |
+0.00% |
800 |
| 2025/9/2 |
3,030 |
3,070 |
3,020 |
3,070 |
+0.16% |
4,000 |
| 2025/9/1 |
3,110 |
3,130 |
3,010 |
3,065 |
-1.13% |
8,800 |
| 2025/8/29 |
3,095 |
3,205 |
3,060 |
3,100 |
+1.31% |
6,900 |
| 2025/8/28 |
3,095 |
3,130 |
3,035 |
3,060 |
-1.45% |
6,500 |
| 2025/8/27 |
3,145 |
3,195 |
3,080 |
3,105 |
-1.27% |
7,900 |
| 2025/8/26 |
3,075 |
3,215 |
3,075 |
3,145 |
+2.11% |
6,900 |
| 2025/8/25 |
3,075 |
3,155 |
3,040 |
3,080 |
+0.33% |
10,400 |
| 2025/8/22 |
3,245 |
3,245 |
3,070 |
3,070 |
-3.31% |
7,800 |
| 2025/8/21 |
3,205 |
3,245 |
3,110 |
3,175 |
-0.94% |
5,600 |
| 2025/8/20 |
3,275 |
3,305 |
3,205 |
3,205 |
-2.29% |
4,400 |
| 2025/8/19 |
3,290 |
3,320 |
3,170 |
3,280 |
-2.38% |
11,800 |
| 2025/8/18 |
3,450 |
3,650 |
3,300 |
3,360 |
+1.20% |
16,700 |
| 2025/8/15 |
3,120 |
3,435 |
3,120 |
3,320 |
+6.41% |
12,700 |
| 2025/8/14 |
3,225 |
3,225 |
3,040 |
3,120 |
-3.70% |
14,900 |
| 2025/8/13 |
3,215 |
3,285 |
3,105 |
3,240 |
-0.46% |
13,600 |
| 2025/8/12 |
3,385 |
3,445 |
3,250 |
3,255 |
-3.84% |
9,900 |
| 2025/8/8 |
3,695 |
3,720 |
3,270 |
3,385 |
-6.75% |
36,300 |
| 2025/8/7 |
3,425 |
3,650 |
3,425 |
3,630 |
+5.52% |
5,900 |
| 2025/8/6 |
3,500 |
3,515 |
3,425 |
3,440 |
-1.43% |
5,200 |
| 2025/8/5 |
3,255 |
3,500 |
3,255 |
3,490 |
+5.92% |
6,100 |
| 2025/8/4 |
3,225 |
3,300 |
3,200 |
3,295 |
+1.23% |
3,300 |
| 2025/8/1 |
3,300 |
3,385 |
3,200 |
3,255 |
-1.21% |
6,200 |
| 2025/7/31 |
3,180 |
3,400 |
3,180 |
3,295 |
+4.60% |
7,500 |
| 2025/7/30 |
3,175 |
3,215 |
3,115 |
3,150 |
-0.79% |
2,700 |
| 2025/7/29 |
3,210 |
3,210 |
3,140 |
3,175 |
+1.11% |
2,500 |
| 2025/7/28 |
3,120 |
3,295 |
3,080 |
3,140 |
-1.57% |
15,800 |
| 2025/7/25 |
2,950 |
3,190 |
2,950 |
3,190 |
+10.00% |
6,900 |
| 2025/7/24 |
2,851 |
2,940 |
2,816 |
2,900 |
-0.03% |
6,000 |
| 2025/7/23 |
2,910 |
2,910 |
2,851 |
2,901 |
-0.28% |
3,500 |
| 2025/7/22 |
2,918 |
2,939 |
2,860 |
2,909 |
-0.31% |
3,100 |
| 2025/7/18 |
2,956 |
2,956 |
2,846 |
2,918 |
-1.29% |
2,100 |
| 2025/7/17 |
2,943 |
2,956 |
2,831 |
2,956 |
+0.44% |
5,700 |
| 2025/7/16 |
2,900 |
2,950 |
2,818 |
2,943 |
-0.24% |
6,600 |
| 2025/7/15 |
2,714 |
2,950 |
2,710 |
2,950 |
+15.05% |
43,900 |
| 2025/7/14 |
2,639 |
2,645 |
2,550 |
2,564 |
-3.32% |
9,600 |
| 2025/7/11 |
2,655 |
2,670 |
2,652 |
2,652 |
-1.23% |
900 |
| 2025/7/10 |
2,638 |
2,746 |
2,615 |
2,685 |
+0.30% |
3,800 |
| 2025/7/9 |
2,612 |
2,690 |
2,612 |
2,677 |
+2.57% |
2,000 |
| 2025/7/8 |
2,607 |
2,644 |
2,607 |
2,610 |
-0.61% |
4,400 |
| 2025/7/7 |
2,641 |
2,684 |
2,608 |
2,626 |
-0.57% |
4,600 |
| 2025/7/4 |
2,706 |
2,706 |
2,626 |
2,641 |
-0.56% |
2,100 |
| 2025/7/3 |
2,656 |
2,656 |
2,656 |
2,656 |
-0.11% |
200 |
| 2025/7/2 |
2,677 |
2,677 |
2,611 |
2,659 |
-1.19% |
3,700 |
| 2025/7/1 |
2,676 |
2,737 |
2,676 |
2,691 |
+0.75% |
1,400 |
| 2025/6/30 |
2,797 |
2,797 |
2,607 |
2,671 |
-3.75% |
9,900 |
| 2025/6/27 |
2,841 |
2,900 |
2,775 |
2,775 |
-2.67% |
7,200 |
| 2025/6/26 |
2,967 |
2,967 |
2,850 |
2,851 |
-0.66% |
3,400 |
| 2025/6/25 |
2,830 |
2,975 |
2,830 |
2,870 |
+1.41% |
2,700 |
| 2025/6/24 |
2,965 |
2,979 |
2,830 |
2,830 |
-1.74% |
8,800 |
| 2025/6/23 |
2,681 |
2,880 |
2,681 |
2,880 |
+7.42% |
13,500 |
| 2025/6/20 |
2,662 |
2,698 |
2,641 |
2,681 |
+1.55% |
6,900 |
| 2025/6/19 |
2,607 |
2,640 |
2,601 |
2,640 |
+1.89% |
4,700 |
| 2025/6/18 |
2,585 |
2,609 |
2,572 |
2,591 |
+0.08% |
5,800 |
| 2025/6/17 |
2,582 |
2,608 |
2,580 |
2,589 |
+0.31% |
2,200 |
| 2025/6/16 |
2,576 |
2,601 |
2,553 |
2,581 |
+1.02% |
3,700 |
| 2025/6/13 |
2,568 |
2,568 |
2,545 |
2,555 |
+0.55% |
1,000 |
| 2025/6/12 |
2,560 |
2,574 |
2,530 |
2,541 |
-0.86% |
3,100 |
| 2025/6/11 |
2,550 |
2,593 |
2,540 |
2,563 |
+0.67% |
5,800 |
|
