| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
640 |
663 |
634 |
648 |
+1.41% |
124,000 |
| 2025/12/8 |
651 |
664 |
630 |
639 |
-4.34% |
181,900 |
| 2025/12/5 |
624 |
675 |
620 |
668 |
+5.70% |
314,000 |
| 2025/12/4 |
618 |
640 |
613 |
632 |
+3.95% |
222,300 |
| 2025/12/3 |
608 |
652 |
593 |
608 |
+1.50% |
404,900 |
| 2025/12/2 |
647 |
654 |
596 |
599 |
-8.41% |
414,700 |
| 2025/12/1 |
685 |
709 |
641 |
654 |
-5.90% |
480,000 |
| 2025/11/28 |
688 |
738 |
663 |
695 |
+4.98% |
2,513,100 |
| 2025/11/27 |
572 |
662 |
562 |
662 |
+17.79% |
868,600 |
| 2025/11/26 |
547 |
575 |
532 |
562 |
+2.55% |
229,100 |
| 2025/11/25 |
584 |
589 |
548 |
548 |
-4.53% |
328,900 |
| 2025/11/21 |
651 |
673 |
571 |
574 |
-14.46% |
974,100 |
| 2025/11/20 |
674 |
698 |
658 |
671 |
-1.61% |
931,700 |
| 2025/11/19 |
622 |
682 |
609 |
682 |
+17.18% |
1,004,200 |
| 2025/11/18 |
570 |
585 |
508 |
582 |
+0.34% |
1,625,600 |
| 2025/11/17 |
580 |
580 |
580 |
580 |
-14.71% |
87,600 |
| 2025/11/14 |
679 |
691 |
672 |
680 |
-0.73% |
345,500 |
| 2025/11/13 |
691 |
694 |
681 |
685 |
-0.44% |
143,400 |
| 2025/11/12 |
665 |
692 |
665 |
688 |
+3.93% |
130,900 |
| 2025/11/11 |
659 |
665 |
650 |
662 |
+0.46% |
115,100 |
| 2025/11/10 |
668 |
670 |
658 |
659 |
+0.15% |
102,700 |
| 2025/11/7 |
668 |
676 |
653 |
658 |
-1.50% |
118,000 |
| 2025/11/6 |
677 |
684 |
664 |
668 |
-1.47% |
117,900 |
| 2025/11/5 |
671 |
680 |
652 |
678 |
+1.04% |
132,300 |
| 2025/11/4 |
662 |
678 |
648 |
671 |
+0.75% |
154,900 |
| 2025/10/31 |
638 |
673 |
638 |
666 |
+4.72% |
186,300 |
| 2025/10/30 |
634 |
651 |
632 |
636 |
-0.31% |
170,300 |
| 2025/10/29 |
649 |
664 |
637 |
638 |
-1.54% |
533,500 |
| 2025/10/28 |
695 |
696 |
641 |
648 |
-7.16% |
444,500 |
| 2025/10/27 |
695 |
707 |
685 |
698 |
+0.43% |
214,900 |
| 2025/10/24 |
720 |
722 |
690 |
695 |
-2.11% |
300,200 |
| 2025/10/23 |
716 |
723 |
708 |
710 |
-2.07% |
202,000 |
| 2025/10/22 |
713 |
734 |
713 |
725 |
+0.97% |
127,900 |
| 2025/10/21 |
718 |
719 |
710 |
718 |
-0.14% |
203,800 |
| 2025/10/20 |
730 |
734 |
715 |
719 |
-0.14% |
197,900 |
| 2025/10/17 |
750 |
751 |
720 |
720 |
-4.89% |
255,800 |
| 2025/10/16 |
778 |
779 |
752 |
757 |
-2.32% |
96,200 |
| 2025/10/15 |
736 |
777 |
728 |
775 |
+5.73% |
221,500 |
| 2025/10/14 |
740 |
754 |
722 |
733 |
-2.01% |
263,400 |
| 2025/10/10 |
770 |
777 |
748 |
748 |
-3.48% |
115,400 |
| 2025/10/9 |
784 |
799 |
775 |
775 |
-2.02% |
172,300 |
| 2025/10/8 |
783 |
800 |
774 |
791 |
+0.51% |
170,800 |
| 2025/10/7 |
820 |
823 |
781 |
787 |
-3.44% |
319,300 |
| 2025/10/6 |
805 |
826 |
798 |
815 |
+0.87% |
280,100 |
| 2025/10/3 |
774 |
813 |
767 |
808 |
+4.39% |
293,900 |
| 2025/10/2 |
750 |
775 |
749 |
774 |
+3.89% |
145,900 |
| 2025/10/1 |
744 |
758 |
738 |
745 |
-0.67% |
251,800 |
| 2025/9/30 |
765 |
780 |
746 |
750 |
+0.00% |
287,500 |
| 2025/9/29 |
750 |
759 |
734 |
750 |
-0.13% |
133,600 |
| 2025/9/26 |
730 |
751 |
729 |
751 |
+2.46% |
110,200 |
| 2025/9/25 |
730 |
743 |
724 |
733 |
-0.68% |
115,000 |
| 2025/9/24 |
771 |
771 |
726 |
738 |
-4.03% |
266,300 |
| 2025/9/22 |
788 |
797 |
765 |
769 |
-1.54% |
275,000 |
| 2025/9/19 |
772 |
790 |
765 |
781 |
+1.83% |
206,300 |
| 2025/9/18 |
767 |
777 |
760 |
767 |
+0.26% |
119,100 |
| 2025/9/17 |
777 |
783 |
761 |
765 |
-2.55% |
161,300 |
| 2025/9/16 |
771 |
787 |
749 |
785 |
+2.21% |
152,300 |
| 2025/9/12 |
782 |
783 |
756 |
768 |
+0.13% |
191,800 |
| 2025/9/11 |
793 |
796 |
765 |
767 |
-2.79% |
340,200 |
| 2025/9/10 |
808 |
813 |
771 |
789 |
-1.74% |
467,100 |
| 2025/9/9 |
815 |
833 |
798 |
803 |
-0.74% |
216,000 |
| 2025/9/8 |
830 |
832 |
804 |
809 |
-0.86% |
260,300 |
| 2025/9/5 |
796 |
826 |
789 |
816 |
+2.64% |
291,900 |
| 2025/9/4 |
785 |
799 |
777 |
795 |
+1.79% |
203,800 |
| 2025/9/3 |
860 |
860 |
771 |
781 |
-8.97% |
696,500 |
| 2025/9/2 |
822 |
869 |
815 |
858 |
+5.67% |
494,100 |
| 2025/9/1 |
815 |
883 |
795 |
812 |
-2.75% |
1,159,900 |
| 2025/8/29 |
735 |
835 |
735 |
835 |
+14.07% |
1,089,900 |
| 2025/8/28 |
701 |
735 |
700 |
732 |
+3.83% |
246,400 |
| 2025/8/27 |
702 |
711 |
692 |
705 |
+0.57% |
337,700 |
| 2025/8/26 |
715 |
720 |
700 |
701 |
-1.82% |
276,000 |
| 2025/8/25 |
729 |
734 |
712 |
714 |
-1.38% |
212,900 |
| 2025/8/22 |
759 |
760 |
724 |
724 |
-4.61% |
320,000 |
| 2025/8/21 |
751 |
766 |
726 |
759 |
+0.80% |
542,400 |
| 2025/8/20 |
762 |
765 |
743 |
753 |
-0.13% |
360,000 |
| 2025/8/19 |
791 |
791 |
753 |
754 |
-5.16% |
433,500 |
| 2025/8/18 |
803 |
822 |
793 |
795 |
+0.89% |
608,500 |
| 2025/8/15 |
800 |
842 |
778 |
788 |
+10.67% |
2,054,300 |
| 2025/8/14 |
708 |
713 |
698 |
712 |
+1.42% |
288,500 |
| 2025/8/13 |
716 |
718 |
701 |
702 |
-2.23% |
254,500 |
| 2025/8/12 |
722 |
736 |
713 |
718 |
-1.10% |
212,500 |
| 2025/8/8 |
737 |
741 |
719 |
726 |
-0.55% |
200,800 |
| 2025/8/7 |
746 |
750 |
724 |
730 |
-2.14% |
229,000 |
| 2025/8/6 |
747 |
755 |
740 |
746 |
+0.27% |
92,900 |
| 2025/8/5 |
743 |
750 |
742 |
744 |
+0.27% |
67,100 |
| 2025/8/4 |
732 |
751 |
732 |
742 |
-1.33% |
127,300 |
| 2025/8/1 |
748 |
754 |
740 |
752 |
+0.27% |
69,100 |
| 2025/7/31 |
743 |
750 |
736 |
750 |
+0.67% |
123,000 |
| 2025/7/30 |
720 |
745 |
720 |
745 |
+3.33% |
165,900 |
| 2025/7/29 |
729 |
733 |
715 |
721 |
-2.04% |
207,600 |
| 2025/7/28 |
729 |
738 |
726 |
736 |
+1.24% |
105,900 |
| 2025/7/25 |
731 |
731 |
721 |
727 |
+0.14% |
67,600 |
| 2025/7/24 |
728 |
733 |
721 |
726 |
+0.28% |
85,600 |
| 2025/7/23 |
707 |
725 |
706 |
724 |
+2.12% |
284,600 |
| 2025/7/22 |
706 |
716 |
704 |
709 |
+0.42% |
166,700 |
| 2025/7/18 |
711 |
720 |
701 |
706 |
-0.70% |
195,400 |
| 2025/7/17 |
711 |
720 |
708 |
711 |
+0.71% |
95,900 |
| 2025/7/16 |
706 |
716 |
696 |
706 |
+0.14% |
181,800 |
| 2025/7/15 |
716 |
716 |
701 |
705 |
-0.84% |
188,900 |
| 2025/7/14 |
717 |
720 |
701 |
711 |
-0.84% |
259,400 |
| 2025/7/11 |
713 |
735 |
713 |
717 |
+0.70% |
321,000 |
| 2025/7/10 |
710 |
729 |
710 |
712 |
+0.14% |
240,700 |
| 2025/7/9 |
709 |
720 |
708 |
711 |
+0.85% |
221,500 |
| 2025/7/8 |
700 |
712 |
699 |
705 |
+0.57% |
179,000 |
| 2025/7/7 |
705 |
713 |
695 |
701 |
-0.14% |
207,000 |
| 2025/7/4 |
717 |
724 |
700 |
702 |
-2.09% |
529,900 |
| 2025/7/3 |
725 |
727 |
705 |
717 |
-1.92% |
356,800 |
| 2025/7/2 |
737 |
748 |
730 |
731 |
-2.14% |
405,100 |
| 2025/7/1 |
780 |
795 |
742 |
747 |
+1.22% |
668,500 |
| 2025/6/30 |
766 |
770 |
725 |
738 |
-4.28% |
904,100 |
| 2025/6/27 |
829 |
852 |
691 |
771 |
-6.77% |
4,882,400 |
| 2025/6/26 |
836 |
846 |
826 |
827 |
-0.84% |
275,000 |
| 2025/6/25 |
843 |
852 |
823 |
834 |
-0.24% |
650,500 |
| 2025/6/24 |
842 |
852 |
833 |
836 |
+0.24% |
326,200 |
| 2025/6/23 |
839 |
845 |
822 |
834 |
-0.71% |
322,700 |
| 2025/6/20 |
854 |
855 |
840 |
840 |
-1.75% |
294,700 |
| 2025/6/19 |
857 |
878 |
834 |
855 |
+0.94% |
796,100 |
| 2025/6/18 |
840 |
875 |
840 |
847 |
+0.24% |
666,000 |
| 2025/6/17 |
852 |
857 |
826 |
845 |
+0.60% |
489,600 |
| 2025/6/16 |
844 |
855 |
836 |
840 |
-0.83% |
389,100 |
| 2025/6/13 |
862 |
883 |
840 |
847 |
+0.00% |
658,400 |
| 2025/6/12 |
865 |
877 |
840 |
847 |
-1.85% |
512,400 |
| 2025/6/11 |
860 |
877 |
855 |
863 |
+1.53% |
511,000 |
|