| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
1,863 |
1,902 |
1,862 |
1,902 |
+1.82% |
7,800 |
| 2025/12/8 |
2,125 |
2,128 |
1,868 |
1,868 |
-9.98% |
34,000 |
| 2025/12/5 |
1,998 |
2,163 |
1,995 |
2,075 |
+2.82% |
31,100 |
| 2025/12/4 |
1,953 |
2,018 |
1,934 |
2,018 |
+4.34% |
23,300 |
| 2025/12/3 |
1,859 |
1,934 |
1,805 |
1,934 |
+5.97% |
17,000 |
| 2025/12/2 |
1,800 |
1,860 |
1,747 |
1,825 |
+0.39% |
11,300 |
| 2025/12/1 |
1,795 |
1,820 |
1,676 |
1,818 |
+1.11% |
7,700 |
| 2025/11/28 |
1,820 |
1,860 |
1,798 |
1,798 |
-1.21% |
5,700 |
| 2025/11/27 |
1,812 |
1,849 |
1,770 |
1,820 |
+0.28% |
9,600 |
| 2025/11/26 |
1,870 |
1,870 |
1,786 |
1,815 |
-2.94% |
16,200 |
| 2025/11/25 |
1,670 |
1,888 |
1,670 |
1,870 |
+13.75% |
67,800 |
| 2025/11/21 |
1,577 |
1,675 |
1,577 |
1,644 |
+0.31% |
8,000 |
| 2025/11/20 |
1,560 |
1,639 |
1,519 |
1,639 |
+2.44% |
8,900 |
| 2025/11/19 |
1,542 |
1,618 |
1,461 |
1,600 |
+1.14% |
22,400 |
| 2025/11/18 |
1,747 |
1,747 |
1,486 |
1,582 |
-9.60% |
62,300 |
| 2025/11/17 |
1,473 |
1,750 |
1,466 |
1,750 |
+19.78% |
73,800 |
| 2025/11/14 |
1,407 |
1,461 |
1,345 |
1,461 |
+25.84% |
144,400 |
| 2025/11/13 |
1,094 |
1,161 |
1,094 |
1,161 |
+3.48% |
2,000 |
| 2025/11/12 |
1,114 |
1,122 |
1,085 |
1,122 |
+3.51% |
1,000 |
| 2025/11/11 |
1,123 |
1,123 |
1,084 |
1,084 |
-3.47% |
300 |
| 2025/11/10 |
1,114 |
1,123 |
1,081 |
1,123 |
+3.60% |
4,700 |
| 2025/11/7 |
1,078 |
1,107 |
1,068 |
1,084 |
-0.28% |
1,900 |
| 2025/11/6 |
1,081 |
1,115 |
1,081 |
1,087 |
+1.97% |
4,100 |
| 2025/11/5 |
1,080 |
1,089 |
1,066 |
1,066 |
-2.11% |
1,100 |
| 2025/11/4 |
1,060 |
1,089 |
1,060 |
1,089 |
+2.54% |
1,700 |
| 2025/10/31 |
1,058 |
1,093 |
1,058 |
1,062 |
-5.01% |
4,100 |
| 2025/10/30 |
1,017 |
1,118 |
1,017 |
1,118 |
+8.12% |
3,100 |
| 2025/10/29 |
1,098 |
1,100 |
1,034 |
1,034 |
-6.09% |
2,700 |
| 2025/10/28 |
1,132 |
1,132 |
1,101 |
1,101 |
-4.51% |
4,100 |
| 2025/10/27 |
1,170 |
1,170 |
1,150 |
1,153 |
-3.92% |
2,900 |
| 2025/10/24 |
1,140 |
1,200 |
1,115 |
1,200 |
+0.00% |
13,700 |
| 2025/10/23 |
1,200 |
1,259 |
1,153 |
1,200 |
+10.19% |
71,800 |
| 2025/10/22 |
1,100 |
1,115 |
1,066 |
1,089 |
-3.63% |
2,500 |
| 2025/10/21 |
1,150 |
1,176 |
1,123 |
1,130 |
+0.71% |
6,100 |
| 2025/10/20 |
973 |
1,122 |
973 |
1,122 |
+15.43% |
6,700 |
| 2025/10/17 |
972 |
972 |
952 |
972 |
-2.99% |
2,000 |
| 2025/10/16 |
1,001 |
1,003 |
990 |
1,002 |
+0.10% |
5,200 |
| 2025/10/15 |
1,000 |
1,002 |
1,000 |
1,001 |
+0.20% |
400 |
| 2025/10/14 |
1,039 |
1,039 |
930 |
999 |
-6.55% |
11,000 |
| 2025/10/10 |
1,079 |
1,080 |
1,069 |
1,069 |
-0.65% |
500 |
| 2025/10/9 |
1,030 |
1,119 |
1,030 |
1,076 |
+4.36% |
5,200 |
| 2025/10/8 |
1,017 |
1,042 |
1,017 |
1,031 |
-1.34% |
1,800 |
| 2025/10/7 |
1,000 |
1,053 |
1,000 |
1,045 |
+4.60% |
7,800 |
| 2025/10/6 |
1,024 |
1,028 |
999 |
999 |
-2.82% |
10,400 |
| 2025/10/3 |
1,001 |
1,039 |
1,001 |
1,028 |
+2.70% |
12,100 |
| 2025/10/2 |
1,080 |
1,170 |
999 |
1,001 |
-8.42% |
13,500 |
| 2025/10/1 |
1,240 |
1,250 |
1,070 |
1,093 |
-13.94% |
12,600 |
| 2025/9/30 |
1,266 |
1,270 |
1,266 |
1,270 |
-0.55% |
300 |
| 2025/9/29 |
1,222 |
1,281 |
1,222 |
1,277 |
+4.50% |
700 |
| 2025/9/26 |
1,215 |
1,224 |
1,215 |
1,222 |
+0.58% |
7,600 |
| 2025/9/24 |
1,252 |
1,252 |
1,215 |
1,215 |
-3.72% |
6,600 |
| 2025/9/22 |
1,280 |
1,282 |
1,252 |
1,262 |
-1.41% |
1,300 |
| 2025/9/19 |
1,287 |
1,287 |
1,268 |
1,280 |
-0.39% |
3,800 |
| 2025/9/18 |
1,195 |
1,300 |
1,195 |
1,285 |
+8.16% |
12,300 |
| 2025/9/17 |
1,202 |
1,205 |
1,179 |
1,188 |
-2.46% |
3,400 |
| 2025/9/16 |
1,196 |
1,218 |
1,179 |
1,218 |
+1.08% |
5,500 |
| 2025/9/12 |
1,190 |
1,208 |
1,185 |
1,205 |
+1.69% |
700 |
| 2025/9/11 |
1,185 |
1,186 |
1,185 |
1,185 |
-1.25% |
500 |
| 2025/9/10 |
1,213 |
1,213 |
1,189 |
1,200 |
+0.84% |
300 |
| 2025/9/9 |
1,201 |
1,201 |
1,186 |
1,190 |
-0.92% |
1,400 |
| 2025/9/8 |
1,166 |
1,215 |
1,166 |
1,201 |
+1.95% |
7,400 |
| 2025/9/5 |
1,170 |
1,195 |
1,159 |
1,178 |
-0.17% |
7,000 |
| 2025/9/4 |
1,198 |
1,240 |
1,180 |
1,180 |
-1.67% |
4,900 |
| 2025/9/3 |
1,200 |
1,211 |
1,180 |
1,200 |
-0.08% |
4,700 |
| 2025/9/2 |
1,204 |
1,207 |
1,200 |
1,201 |
+0.25% |
1,600 |
| 2025/9/1 |
1,203 |
1,209 |
1,198 |
1,198 |
-0.75% |
4,700 |
| 2025/8/29 |
1,210 |
1,249 |
1,202 |
1,207 |
-0.25% |
4,900 |
| 2025/8/28 |
1,219 |
1,241 |
1,201 |
1,210 |
-1.71% |
4,600 |
| 2025/8/27 |
1,221 |
1,260 |
1,211 |
1,231 |
+2.07% |
13,300 |
| 2025/8/26 |
1,199 |
1,206 |
1,165 |
1,206 |
+4.78% |
8,500 |
| 2025/8/25 |
1,220 |
1,260 |
1,151 |
1,151 |
-4.00% |
17,800 |
| 2025/8/22 |
1,123 |
1,268 |
1,110 |
1,199 |
+5.92% |
44,800 |
| 2025/8/21 |
1,166 |
1,211 |
1,130 |
1,132 |
-5.35% |
22,000 |
| 2025/8/20 |
1,280 |
1,328 |
1,150 |
1,196 |
+5.84% |
198,000 |
| 2025/8/19 |
1,010 |
1,130 |
1,010 |
1,130 |
+15.31% |
30,200 |
| 2025/8/18 |
953 |
980 |
940 |
980 |
+2.83% |
9,200 |
| 2025/8/15 |
931 |
961 |
897 |
953 |
+2.58% |
20,400 |
| 2025/8/14 |
1,000 |
1,005 |
880 |
929 |
-1.17% |
45,400 |
| 2025/8/13 |
939 |
970 |
928 |
940 |
+3.07% |
30,200 |
| 2025/8/12 |
876 |
938 |
876 |
912 |
+5.92% |
17,800 |
| 2025/8/8 |
851 |
861 |
851 |
861 |
+1.18% |
600 |
| 2025/8/7 |
853 |
853 |
851 |
851 |
-0.23% |
400 |
| 2025/8/6 |
856 |
858 |
853 |
853 |
-0.81% |
600 |
| 2025/8/5 |
838 |
860 |
838 |
860 |
+0.82% |
2,000 |
| 2025/8/4 |
825 |
858 |
813 |
853 |
+0.59% |
4,900 |
| 2025/8/1 |
798 |
848 |
792 |
848 |
+4.31% |
6,000 |
| 2025/7/31 |
785 |
828 |
785 |
813 |
+1.62% |
600 |
| 2025/7/30 |
799 |
800 |
784 |
800 |
+1.78% |
1,300 |
| 2025/7/29 |
787 |
787 |
786 |
786 |
-2.00% |
200 |
| 2025/7/28 |
806 |
808 |
764 |
802 |
-0.74% |
4,500 |
| 2025/7/25 |
808 |
808 |
808 |
808 |
+0.62% |
100 |
| 2025/7/24 |
803 |
803 |
803 |
803 |
+0.50% |
200 |
| 2025/7/23 |
802 |
802 |
799 |
799 |
-0.75% |
400 |
| 2025/7/22 |
815 |
815 |
800 |
805 |
-1.11% |
600 |
| 2025/7/18 |
800 |
820 |
793 |
814 |
-0.12% |
2,900 |
| 2025/7/17 |
784 |
815 |
784 |
815 |
+3.95% |
3,400 |
| 2025/7/16 |
766 |
799 |
766 |
784 |
+5.80% |
3,400 |
| 2025/7/15 |
756 |
756 |
741 |
741 |
-1.98% |
300 |
| 2025/7/14 |
770 |
830 |
746 |
756 |
-2.33% |
30,600 |
| 2025/7/11 |
770 |
775 |
768 |
774 |
+0.91% |
1,400 |
| 2025/7/10 |
773 |
775 |
767 |
767 |
+1.19% |
1,100 |
| 2025/7/9 |
769 |
770 |
755 |
758 |
-0.39% |
2,900 |
| 2025/7/8 |
750 |
762 |
750 |
761 |
+1.33% |
4,300 |
| 2025/7/7 |
749 |
751 |
745 |
751 |
+0.27% |
1,600 |
| 2025/7/4 |
749 |
749 |
749 |
749 |
+0.40% |
300 |
| 2025/7/3 |
751 |
751 |
746 |
746 |
-0.27% |
200 |
| 2025/7/2 |
748 |
748 |
744 |
748 |
+0.94% |
4,700 |
| 2025/7/1 |
741 |
741 |
741 |
741 |
+1.37% |
300 |
| 2025/6/30 |
719 |
731 |
717 |
731 |
+1.81% |
5,800 |
| 2025/6/27 |
720 |
732 |
717 |
718 |
-0.14% |
400 |
| 2025/6/26 |
719 |
740 |
719 |
719 |
+0.14% |
700 |
| 2025/6/24 |
710 |
718 |
708 |
718 |
+1.41% |
3,800 |
| 2025/6/23 |
697 |
709 |
696 |
708 |
+1.58% |
3,700 |
| 2025/6/20 |
697 |
700 |
697 |
697 |
+0.14% |
1,600 |
| 2025/6/19 |
696 |
696 |
696 |
696 |
+0.00% |
800 |
| 2025/6/18 |
680 |
696 |
680 |
696 |
+3.42% |
700 |
| 2025/6/17 |
684 |
686 |
666 |
673 |
-1.32% |
17,300 |
| 2025/6/16 |
679 |
685 |
679 |
682 |
+0.44% |
900 |
| 2025/6/13 |
684 |
684 |
678 |
679 |
-0.59% |
3,000 |
| 2025/6/12 |
688 |
688 |
683 |
683 |
-0.87% |
3,200 |
| 2025/6/11 |
692 |
692 |
689 |
689 |
-0.43% |
1,800 |
| 2025/6/10 |
693 |
693 |
692 |
692 |
-0.29% |
900 |
| 2025/6/9 |
700 |
700 |
690 |
694 |
+0.58% |
900 |
|