| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
172 |
175 |
171 |
174 |
+0.58% |
94,400 |
| 2025/12/24 |
173 |
174 |
171 |
173 |
+0.00% |
80,400 |
| 2025/12/23 |
172 |
173 |
171 |
173 |
+0.58% |
83,900 |
| 2025/12/22 |
172 |
174 |
171 |
172 |
+0.00% |
63,600 |
| 2025/12/19 |
169 |
174 |
169 |
172 |
+1.18% |
80,200 |
| 2025/12/18 |
170 |
171 |
166 |
170 |
+0.00% |
92,100 |
| 2025/12/17 |
172 |
173 |
170 |
170 |
-1.16% |
44,100 |
| 2025/12/16 |
172 |
174 |
171 |
172 |
-0.58% |
54,200 |
| 2025/12/15 |
173 |
174 |
172 |
173 |
+0.00% |
48,800 |
| 2025/12/12 |
175 |
175 |
173 |
173 |
+0.00% |
36,400 |
| 2025/12/11 |
178 |
179 |
173 |
173 |
-2.81% |
57,000 |
| 2025/12/10 |
173 |
178 |
172 |
178 |
+3.49% |
59,300 |
| 2025/12/9 |
174 |
176 |
172 |
172 |
-2.27% |
51,200 |
| 2025/12/8 |
175 |
176 |
174 |
176 |
+0.57% |
53,500 |
| 2025/12/5 |
179 |
180 |
174 |
175 |
-2.78% |
62,000 |
| 2025/12/4 |
178 |
181 |
178 |
180 |
-1.10% |
68,000 |
| 2025/12/3 |
183 |
183 |
180 |
182 |
-0.55% |
83,800 |
| 2025/12/2 |
185 |
186 |
183 |
183 |
-0.54% |
57,800 |
| 2025/12/1 |
189 |
190 |
184 |
184 |
-2.65% |
61,300 |
| 2025/11/28 |
187 |
191 |
186 |
189 |
+1.07% |
127,800 |
| 2025/11/27 |
184 |
187 |
183 |
187 |
+2.19% |
51,600 |
| 2025/11/26 |
183 |
185 |
183 |
183 |
+0.00% |
56,000 |
| 2025/11/25 |
188 |
190 |
183 |
183 |
-1.61% |
54,300 |
| 2025/11/21 |
189 |
190 |
186 |
186 |
-3.12% |
72,200 |
| 2025/11/20 |
183 |
193 |
183 |
192 |
+4.92% |
92,300 |
| 2025/11/19 |
182 |
186 |
182 |
183 |
+0.00% |
58,500 |
| 2025/11/18 |
185 |
186 |
182 |
183 |
-1.08% |
133,800 |
| 2025/11/17 |
194 |
195 |
184 |
185 |
-6.57% |
268,100 |
| 2025/11/14 |
189 |
198 |
184 |
198 |
+12.50% |
539,600 |
| 2025/11/13 |
183 |
183 |
175 |
176 |
-4.35% |
143,600 |
| 2025/11/12 |
182 |
186 |
182 |
184 |
+0.00% |
75,100 |
| 2025/11/11 |
184 |
184 |
179 |
184 |
+0.55% |
92,700 |
| 2025/11/10 |
179 |
184 |
178 |
183 |
+3.39% |
68,000 |
| 2025/11/7 |
177 |
178 |
174 |
177 |
+1.14% |
53,000 |
| 2025/11/6 |
178 |
178 |
172 |
175 |
+1.16% |
73,800 |
| 2025/11/5 |
175 |
175 |
169 |
173 |
-1.70% |
113,000 |
| 2025/11/4 |
177 |
177 |
174 |
176 |
-0.56% |
52,800 |
| 2025/10/31 |
177 |
179 |
175 |
177 |
+0.57% |
70,400 |
| 2025/10/30 |
172 |
176 |
172 |
176 |
+1.73% |
96,700 |
| 2025/10/29 |
175 |
178 |
171 |
173 |
-0.57% |
134,600 |
| 2025/10/28 |
178 |
179 |
174 |
174 |
-3.33% |
78,300 |
| 2025/10/27 |
179 |
182 |
179 |
180 |
+1.12% |
52,400 |
| 2025/10/24 |
182 |
182 |
177 |
178 |
-1.11% |
83,900 |
| 2025/10/23 |
182 |
182 |
179 |
180 |
-2.17% |
81,400 |
| 2025/10/22 |
181 |
185 |
180 |
184 |
+2.22% |
113,400 |
| 2025/10/21 |
183 |
183 |
179 |
180 |
-0.55% |
119,800 |
| 2025/10/20 |
178 |
182 |
178 |
181 |
+4.02% |
112,800 |
| 2025/10/17 |
180 |
180 |
174 |
174 |
-3.33% |
47,800 |
| 2025/10/16 |
182 |
182 |
179 |
180 |
+0.00% |
55,200 |
| 2025/10/15 |
174 |
180 |
174 |
180 |
+4.65% |
72,900 |
| 2025/10/14 |
174 |
177 |
170 |
172 |
-3.37% |
276,700 |
| 2025/10/10 |
184 |
184 |
178 |
178 |
-4.30% |
154,900 |
| 2025/10/9 |
185 |
187 |
182 |
186 |
+0.54% |
71,800 |
| 2025/10/8 |
185 |
188 |
183 |
185 |
+0.54% |
111,600 |
| 2025/10/7 |
184 |
186 |
181 |
184 |
+0.00% |
104,600 |
| 2025/10/6 |
191 |
191 |
184 |
184 |
+0.55% |
113,600 |
| 2025/10/3 |
181 |
185 |
178 |
183 |
+1.10% |
122,800 |
| 2025/10/2 |
186 |
187 |
180 |
181 |
-3.21% |
213,200 |
| 2025/10/1 |
191 |
191 |
187 |
187 |
-2.60% |
154,400 |
| 2025/9/30 |
193 |
194 |
191 |
192 |
-0.52% |
98,900 |
| 2025/9/29 |
203 |
203 |
193 |
193 |
-5.39% |
218,000 |
| 2025/9/26 |
203 |
211 |
202 |
204 |
+0.99% |
197,200 |
| 2025/9/25 |
204 |
206 |
202 |
202 |
-0.98% |
121,500 |
| 2025/9/24 |
213 |
213 |
204 |
204 |
-4.67% |
223,000 |
| 2025/9/22 |
203 |
219 |
202 |
214 |
+7.00% |
406,000 |
| 2025/9/19 |
201 |
201 |
194 |
200 |
+2.04% |
174,300 |
| 2025/9/18 |
201 |
202 |
196 |
196 |
-2.49% |
132,600 |
| 2025/9/17 |
199 |
204 |
198 |
201 |
+0.50% |
128,700 |
| 2025/9/16 |
202 |
203 |
199 |
200 |
-1.96% |
185,700 |
| 2025/9/12 |
203 |
205 |
200 |
204 |
+0.49% |
128,100 |
| 2025/9/11 |
209 |
210 |
203 |
203 |
-1.93% |
191,400 |
| 2025/9/10 |
208 |
208 |
204 |
207 |
-0.48% |
138,500 |
| 2025/9/9 |
211 |
216 |
205 |
208 |
-0.95% |
304,300 |
| 2025/9/8 |
213 |
216 |
209 |
210 |
+0.48% |
187,600 |
| 2025/9/5 |
211 |
213 |
204 |
209 |
+0.48% |
271,400 |
| 2025/9/4 |
215 |
215 |
207 |
208 |
-2.80% |
247,700 |
| 2025/9/3 |
220 |
220 |
213 |
214 |
-3.17% |
245,900 |
| 2025/9/2 |
227 |
227 |
218 |
221 |
-1.78% |
275,300 |
| 2025/9/1 |
232 |
232 |
222 |
225 |
-3.85% |
208,700 |
| 2025/8/29 |
233 |
238 |
228 |
234 |
-0.85% |
220,700 |
| 2025/8/28 |
237 |
238 |
232 |
236 |
-0.42% |
236,400 |
| 2025/8/27 |
242 |
242 |
233 |
237 |
-2.07% |
210,000 |
| 2025/8/26 |
239 |
242 |
234 |
242 |
+2.11% |
354,100 |
| 2025/8/25 |
238 |
242 |
235 |
237 |
+3.04% |
357,700 |
| 2025/8/22 |
228 |
232 |
225 |
230 |
+1.32% |
284,700 |
| 2025/8/21 |
217 |
230 |
217 |
227 |
+3.65% |
460,700 |
| 2025/8/20 |
222 |
225 |
218 |
219 |
-0.45% |
226,100 |
| 2025/8/19 |
222 |
224 |
217 |
220 |
-0.45% |
232,700 |
| 2025/8/18 |
201 |
225 |
198 |
221 |
+8.33% |
523,800 |
| 2025/8/15 |
213 |
216 |
199 |
204 |
-3.77% |
502,100 |
| 2025/8/14 |
214 |
220 |
212 |
212 |
-1.40% |
222,800 |
| 2025/8/13 |
212 |
219 |
211 |
215 |
+1.90% |
233,300 |
| 2025/8/12 |
212 |
214 |
210 |
211 |
-0.94% |
183,100 |
| 2025/8/8 |
213 |
214 |
211 |
213 |
+0.00% |
149,600 |
| 2025/8/7 |
211 |
213 |
210 |
213 |
+0.00% |
137,200 |
| 2025/8/6 |
212 |
216 |
211 |
213 |
+0.47% |
96,000 |
| 2025/8/5 |
210 |
212 |
208 |
212 |
+1.44% |
113,100 |
| 2025/8/4 |
210 |
210 |
206 |
209 |
-1.42% |
119,600 |
| 2025/8/1 |
212 |
215 |
209 |
212 |
+0.00% |
116,700 |
| 2025/7/31 |
211 |
214 |
210 |
212 |
+1.44% |
111,400 |
| 2025/7/30 |
211 |
213 |
208 |
209 |
-1.42% |
112,700 |
| 2025/7/29 |
211 |
212 |
208 |
212 |
+0.47% |
59,200 |
| 2025/7/28 |
209 |
213 |
208 |
211 |
+1.44% |
90,900 |
| 2025/7/25 |
209 |
210 |
206 |
208 |
-0.48% |
181,800 |
| 2025/7/24 |
214 |
215 |
208 |
209 |
-1.88% |
119,600 |
| 2025/7/23 |
209 |
215 |
209 |
213 |
+1.91% |
195,900 |
| 2025/7/22 |
207 |
212 |
206 |
209 |
+1.46% |
243,800 |
| 2025/7/18 |
213 |
213 |
206 |
206 |
-3.29% |
147,000 |
| 2025/7/17 |
215 |
218 |
212 |
213 |
-1.39% |
186,500 |
| 2025/7/16 |
209 |
219 |
206 |
216 |
+3.85% |
316,500 |
| 2025/7/15 |
210 |
211 |
205 |
208 |
-1.42% |
145,000 |
| 2025/7/14 |
211 |
214 |
210 |
211 |
+0.48% |
181,100 |
| 2025/7/11 |
211 |
213 |
204 |
210 |
-0.94% |
266,300 |
| 2025/7/10 |
209 |
213 |
206 |
212 |
+1.92% |
305,100 |
| 2025/7/9 |
197 |
208 |
195 |
208 |
+6.12% |
236,700 |
| 2025/7/8 |
193 |
196 |
193 |
196 |
+2.08% |
74,900 |
| 2025/7/7 |
189 |
194 |
189 |
192 |
+1.59% |
79,900 |
| 2025/7/4 |
189 |
190 |
188 |
189 |
+0.53% |
65,100 |
| 2025/7/3 |
191 |
191 |
188 |
188 |
+0.00% |
72,600 |
| 2025/7/2 |
192 |
193 |
188 |
188 |
-3.09% |
238,300 |
| 2025/7/1 |
199 |
200 |
193 |
194 |
-2.51% |
124,200 |
| 2025/6/30 |
197 |
203 |
196 |
199 |
+1.53% |
182,100 |
| 2025/6/27 |
198 |
198 |
193 |
196 |
+0.51% |
164,300 |
|