| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
2,925 |
3,015 |
2,925 |
2,980 |
+2.19% |
61,300 |
| 2025/12/25 |
2,989 |
2,998 |
2,899 |
2,916 |
-2.74% |
47,700 |
| 2025/12/24 |
3,035 |
3,040 |
2,988 |
2,998 |
-0.23% |
48,600 |
| 2025/12/23 |
3,015 |
3,045 |
2,965 |
3,005 |
-1.31% |
53,600 |
| 2025/12/22 |
3,040 |
3,060 |
3,010 |
3,045 |
+1.00% |
33,700 |
| 2025/12/19 |
2,950 |
3,020 |
2,929 |
3,015 |
+1.55% |
42,600 |
| 2025/12/18 |
2,930 |
2,969 |
2,927 |
2,969 |
+1.33% |
21,500 |
| 2025/12/17 |
2,935 |
2,987 |
2,918 |
2,930 |
+0.00% |
36,300 |
| 2025/12/16 |
2,930 |
2,949 |
2,892 |
2,930 |
+0.07% |
22,400 |
| 2025/12/15 |
2,853 |
2,937 |
2,837 |
2,928 |
+1.84% |
31,200 |
| 2025/12/12 |
2,763 |
2,880 |
2,762 |
2,875 |
+3.90% |
65,100 |
| 2025/12/11 |
2,780 |
2,782 |
2,750 |
2,767 |
+0.55% |
24,400 |
| 2025/12/10 |
2,770 |
2,775 |
2,733 |
2,752 |
+0.07% |
9,900 |
| 2025/12/9 |
2,762 |
2,770 |
2,728 |
2,750 |
-0.43% |
21,900 |
| 2025/12/8 |
2,700 |
2,779 |
2,700 |
2,762 |
+2.30% |
30,900 |
| 2025/12/5 |
2,670 |
2,703 |
2,647 |
2,700 |
+1.12% |
31,000 |
| 2025/12/4 |
2,602 |
2,675 |
2,602 |
2,670 |
+2.26% |
19,600 |
| 2025/12/3 |
2,633 |
2,636 |
2,594 |
2,611 |
+0.15% |
33,000 |
| 2025/12/2 |
2,630 |
2,630 |
2,585 |
2,607 |
-0.53% |
25,000 |
| 2025/12/1 |
2,736 |
2,736 |
2,598 |
2,621 |
-4.62% |
33,900 |
| 2025/11/28 |
2,680 |
2,760 |
2,671 |
2,748 |
+3.19% |
65,700 |
| 2025/11/27 |
2,612 |
2,676 |
2,601 |
2,663 |
+1.37% |
39,500 |
| 2025/11/26 |
2,629 |
2,639 |
2,600 |
2,627 |
+0.46% |
27,500 |
| 2025/11/25 |
2,666 |
2,666 |
2,585 |
2,615 |
-1.62% |
35,300 |
| 2025/11/21 |
2,615 |
2,667 |
2,594 |
2,658 |
+1.53% |
24,200 |
| 2025/11/20 |
2,628 |
2,664 |
2,618 |
2,618 |
+0.31% |
38,100 |
| 2025/11/19 |
2,599 |
2,655 |
2,591 |
2,610 |
+0.85% |
55,800 |
| 2025/11/18 |
2,552 |
2,612 |
2,530 |
2,588 |
+1.85% |
83,200 |
| 2025/11/17 |
2,535 |
2,564 |
2,510 |
2,541 |
+1.03% |
40,800 |
| 2025/11/14 |
2,616 |
2,616 |
2,508 |
2,515 |
-3.31% |
56,200 |
| 2025/11/13 |
2,638 |
2,653 |
2,559 |
2,601 |
-1.77% |
60,900 |
| 2025/11/12 |
2,609 |
2,715 |
2,581 |
2,648 |
+1.89% |
120,400 |
| 2025/11/11 |
2,568 |
2,644 |
2,556 |
2,599 |
+1.21% |
92,000 |
| 2025/11/10 |
2,560 |
2,746 |
2,545 |
2,568 |
-6.96% |
292,800 |
| 2025/11/7 |
2,779 |
2,826 |
2,760 |
2,760 |
-2.44% |
50,300 |
| 2025/11/6 |
2,803 |
2,870 |
2,803 |
2,829 |
+0.93% |
38,000 |
| 2025/11/5 |
2,745 |
2,824 |
2,703 |
2,803 |
+1.85% |
43,500 |
| 2025/11/4 |
2,688 |
2,785 |
2,660 |
2,752 |
+2.72% |
39,600 |
| 2025/10/31 |
2,656 |
2,707 |
2,656 |
2,679 |
+0.94% |
11,400 |
| 2025/10/30 |
2,655 |
2,679 |
2,631 |
2,654 |
-0.04% |
15,800 |
| 2025/10/29 |
2,714 |
2,725 |
2,655 |
2,655 |
-2.53% |
19,400 |
| 2025/10/28 |
2,818 |
2,818 |
2,721 |
2,724 |
-3.06% |
20,700 |
| 2025/10/27 |
2,817 |
2,836 |
2,752 |
2,810 |
+0.32% |
31,900 |
| 2025/10/24 |
2,933 |
2,960 |
2,786 |
2,801 |
-4.50% |
41,900 |
| 2025/10/23 |
2,929 |
2,965 |
2,923 |
2,933 |
-0.34% |
24,800 |
| 2025/10/22 |
2,827 |
2,960 |
2,827 |
2,943 |
+3.12% |
47,200 |
| 2025/10/21 |
2,822 |
2,860 |
2,816 |
2,854 |
+1.13% |
21,500 |
| 2025/10/20 |
2,760 |
2,843 |
2,760 |
2,822 |
+2.39% |
30,200 |
| 2025/10/17 |
2,738 |
2,760 |
2,703 |
2,756 |
+0.66% |
22,100 |
| 2025/10/16 |
2,747 |
2,767 |
2,721 |
2,738 |
-0.22% |
15,800 |
| 2025/10/15 |
2,695 |
2,752 |
2,695 |
2,744 |
+1.63% |
15,400 |
| 2025/10/14 |
2,705 |
2,733 |
2,673 |
2,700 |
-2.00% |
25,900 |
| 2025/10/10 |
2,741 |
2,785 |
2,718 |
2,755 |
-0.72% |
22,400 |
| 2025/10/9 |
2,757 |
2,780 |
2,748 |
2,775 |
+0.43% |
14,100 |
| 2025/10/8 |
2,736 |
2,792 |
2,735 |
2,763 |
+0.84% |
19,100 |
| 2025/10/7 |
2,750 |
2,777 |
2,724 |
2,740 |
-0.36% |
19,800 |
| 2025/10/6 |
2,779 |
2,800 |
2,735 |
2,750 |
+0.04% |
29,200 |
| 2025/10/3 |
2,690 |
2,754 |
2,689 |
2,749 |
+2.19% |
19,000 |
| 2025/10/2 |
2,762 |
2,786 |
2,683 |
2,690 |
-2.85% |
21,000 |
| 2025/10/1 |
2,839 |
2,839 |
2,743 |
2,769 |
-2.88% |
26,200 |
| 2025/9/30 |
2,911 |
2,940 |
2,806 |
2,851 |
-0.35% |
23,200 |
| 2025/9/29 |
2,917 |
2,942 |
2,855 |
2,861 |
-3.73% |
20,200 |
| 2025/9/26 |
2,970 |
2,999 |
2,943 |
2,972 |
+0.07% |
58,600 |
| 2025/9/25 |
2,899 |
2,972 |
2,885 |
2,970 |
+1.92% |
41,100 |
| 2025/9/24 |
2,931 |
2,935 |
2,888 |
2,914 |
-0.58% |
20,900 |
| 2025/9/22 |
2,909 |
2,964 |
2,901 |
2,931 |
+0.69% |
44,900 |
| 2025/9/19 |
2,895 |
2,933 |
2,870 |
2,911 |
+0.69% |
61,500 |
| 2025/9/18 |
2,859 |
2,893 |
2,844 |
2,891 |
+1.51% |
33,400 |
| 2025/9/17 |
2,801 |
2,864 |
2,797 |
2,848 |
+1.39% |
46,000 |
| 2025/9/16 |
2,840 |
2,840 |
2,788 |
2,809 |
-0.64% |
40,100 |
| 2025/9/12 |
2,800 |
2,846 |
2,800 |
2,827 |
+1.04% |
26,800 |
| 2025/9/11 |
2,787 |
2,821 |
2,770 |
2,798 |
+2.23% |
42,900 |
| 2025/9/10 |
2,737 |
2,747 |
2,721 |
2,737 |
+0.59% |
27,000 |
| 2025/9/9 |
2,723 |
2,764 |
2,703 |
2,721 |
-0.07% |
38,400 |
| 2025/9/8 |
2,700 |
2,737 |
2,695 |
2,723 |
+1.60% |
42,700 |
| 2025/9/5 |
2,671 |
2,684 |
2,644 |
2,680 |
+0.94% |
26,000 |
| 2025/9/4 |
2,651 |
2,658 |
2,622 |
2,655 |
+0.68% |
21,800 |
| 2025/9/3 |
2,657 |
2,660 |
2,623 |
2,637 |
-0.53% |
27,200 |
| 2025/9/2 |
2,656 |
2,685 |
2,635 |
2,651 |
-0.15% |
31,200 |
| 2025/9/1 |
2,628 |
2,677 |
2,624 |
2,655 |
+1.14% |
48,100 |
| 2025/8/29 |
2,608 |
2,642 |
2,599 |
2,625 |
+0.77% |
19,000 |
| 2025/8/28 |
2,598 |
2,637 |
2,585 |
2,605 |
+0.27% |
23,300 |
| 2025/8/27 |
2,571 |
2,619 |
2,560 |
2,598 |
+1.21% |
31,600 |
| 2025/8/26 |
2,594 |
2,594 |
2,567 |
2,567 |
-0.85% |
21,400 |
| 2025/8/25 |
2,600 |
2,605 |
2,580 |
2,589 |
+0.39% |
25,900 |
| 2025/8/22 |
2,580 |
2,594 |
2,560 |
2,579 |
+0.43% |
20,400 |
| 2025/8/21 |
2,577 |
2,586 |
2,558 |
2,568 |
-0.31% |
24,700 |
| 2025/8/20 |
2,598 |
2,598 |
2,552 |
2,576 |
-0.92% |
48,900 |
| 2025/8/19 |
2,550 |
2,619 |
2,543 |
2,600 |
+2.24% |
59,300 |
| 2025/8/18 |
2,563 |
2,575 |
2,531 |
2,543 |
-0.27% |
43,500 |
| 2025/8/15 |
2,572 |
2,599 |
2,537 |
2,550 |
-0.86% |
58,700 |
| 2025/8/14 |
2,548 |
2,634 |
2,531 |
2,572 |
+0.94% |
101,400 |
| 2025/8/13 |
2,550 |
2,555 |
2,510 |
2,548 |
+0.24% |
99,000 |
| 2025/8/12 |
2,614 |
2,634 |
2,506 |
2,542 |
-14.24% |
232,800 |
| 2025/8/8 |
3,000 |
3,000 |
2,940 |
2,964 |
-1.20% |
29,700 |
| 2025/8/7 |
2,984 |
3,005 |
2,972 |
3,000 |
+0.33% |
13,000 |
| 2025/8/6 |
3,000 |
3,025 |
2,970 |
2,990 |
-0.17% |
21,300 |
| 2025/8/5 |
2,984 |
3,040 |
2,984 |
2,995 |
+0.37% |
24,800 |
| 2025/8/4 |
2,952 |
2,995 |
2,952 |
2,984 |
-0.53% |
8,300 |
| 2025/8/1 |
2,963 |
3,025 |
2,952 |
3,000 |
+0.91% |
18,000 |
| 2025/7/31 |
2,985 |
2,988 |
2,949 |
2,973 |
-0.20% |
20,100 |
| 2025/7/30 |
2,954 |
2,984 |
2,920 |
2,979 |
+0.85% |
11,300 |
| 2025/7/29 |
2,927 |
2,970 |
2,912 |
2,954 |
+0.92% |
10,300 |
| 2025/7/28 |
2,908 |
2,930 |
2,886 |
2,927 |
+0.62% |
19,300 |
| 2025/7/25 |
2,857 |
2,910 |
2,856 |
2,909 |
+1.71% |
11,100 |
| 2025/7/24 |
2,865 |
2,889 |
2,830 |
2,860 |
+0.60% |
9,100 |
| 2025/7/23 |
2,885 |
2,889 |
2,816 |
2,843 |
-0.70% |
29,300 |
| 2025/7/22 |
2,822 |
2,870 |
2,820 |
2,863 |
+0.42% |
12,300 |
| 2025/7/18 |
2,860 |
2,877 |
2,819 |
2,851 |
+0.49% |
23,300 |
| 2025/7/17 |
2,759 |
2,860 |
2,759 |
2,837 |
+3.16% |
24,300 |
| 2025/7/16 |
2,781 |
2,804 |
2,750 |
2,750 |
-0.61% |
14,600 |
| 2025/7/15 |
2,751 |
2,785 |
2,750 |
2,767 |
+0.80% |
19,400 |
| 2025/7/14 |
2,741 |
2,768 |
2,741 |
2,745 |
+0.04% |
13,300 |
| 2025/7/11 |
2,835 |
2,836 |
2,743 |
2,744 |
-2.21% |
24,700 |
| 2025/7/10 |
2,866 |
2,866 |
2,805 |
2,806 |
-2.16% |
17,600 |
| 2025/7/9 |
2,929 |
2,939 |
2,862 |
2,868 |
-1.92% |
21,100 |
| 2025/7/8 |
2,871 |
2,928 |
2,847 |
2,924 |
+1.78% |
17,200 |
| 2025/7/7 |
2,850 |
2,893 |
2,829 |
2,873 |
+0.98% |
11,600 |
| 2025/7/4 |
2,858 |
2,896 |
2,845 |
2,845 |
-0.11% |
10,900 |
| 2025/7/3 |
2,817 |
2,858 |
2,808 |
2,848 |
+1.53% |
15,900 |
| 2025/7/2 |
2,771 |
2,850 |
2,761 |
2,805 |
+1.23% |
14,000 |
| 2025/7/1 |
2,828 |
2,839 |
2,771 |
2,771 |
-2.02% |
10,000 |
| 2025/6/30 |
2,853 |
2,853 |
2,815 |
2,828 |
+0.25% |
11,900 |
|
