| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
647 |
659 |
625 |
629 |
-2.78% |
15,200 |
| 2025/12/24 |
638 |
647 |
638 |
647 |
+0.15% |
4,300 |
| 2025/12/23 |
633 |
646 |
621 |
646 |
+1.73% |
6,000 |
| 2025/12/22 |
630 |
635 |
627 |
635 |
+0.63% |
6,900 |
| 2025/12/19 |
617 |
634 |
615 |
631 |
+1.12% |
7,500 |
| 2025/12/18 |
622 |
630 |
615 |
624 |
+0.00% |
7,600 |
| 2025/12/17 |
611 |
630 |
606 |
624 |
+2.46% |
6,800 |
| 2025/12/16 |
611 |
611 |
600 |
609 |
-0.33% |
5,400 |
| 2025/12/15 |
614 |
614 |
606 |
611 |
-0.49% |
6,100 |
| 2025/12/12 |
596 |
614 |
595 |
614 |
+3.02% |
4,800 |
| 2025/12/11 |
612 |
612 |
596 |
596 |
-2.93% |
7,100 |
| 2025/12/10 |
605 |
615 |
605 |
614 |
+1.49% |
1,600 |
| 2025/12/9 |
609 |
615 |
600 |
605 |
-0.98% |
3,700 |
| 2025/12/8 |
653 |
653 |
584 |
611 |
-6.43% |
29,100 |
| 2025/12/5 |
612 |
661 |
606 |
653 |
+8.47% |
16,300 |
| 2025/12/4 |
630 |
630 |
581 |
602 |
-4.75% |
25,900 |
| 2025/12/3 |
639 |
647 |
632 |
632 |
-1.10% |
6,400 |
| 2025/12/2 |
647 |
647 |
639 |
639 |
-1.24% |
7,700 |
| 2025/12/1 |
647 |
647 |
637 |
647 |
+0.00% |
4,200 |
| 2025/11/28 |
635 |
647 |
630 |
647 |
+1.89% |
5,900 |
| 2025/11/27 |
618 |
638 |
618 |
635 |
+1.11% |
2,600 |
| 2025/11/26 |
625 |
628 |
614 |
628 |
+0.00% |
5,100 |
| 2025/11/25 |
621 |
628 |
621 |
628 |
+1.13% |
5,000 |
| 2025/11/21 |
616 |
621 |
600 |
621 |
+0.65% |
6,900 |
| 2025/11/20 |
612 |
629 |
610 |
617 |
-0.80% |
4,300 |
| 2025/11/19 |
617 |
632 |
593 |
622 |
-0.16% |
10,900 |
| 2025/11/18 |
629 |
629 |
616 |
623 |
+0.65% |
4,900 |
| 2025/11/17 |
635 |
635 |
604 |
619 |
-2.83% |
6,300 |
| 2025/11/14 |
626 |
642 |
621 |
637 |
+0.16% |
10,500 |
| 2025/11/13 |
592 |
648 |
592 |
636 |
+7.25% |
13,200 |
| 2025/11/12 |
604 |
604 |
590 |
593 |
-1.33% |
1,900 |
| 2025/11/11 |
616 |
616 |
601 |
601 |
-2.91% |
900 |
| 2025/11/10 |
610 |
625 |
610 |
619 |
+1.64% |
2,100 |
| 2025/11/7 |
608 |
611 |
592 |
609 |
+0.50% |
2,500 |
| 2025/11/6 |
600 |
611 |
593 |
606 |
+1.00% |
2,000 |
| 2025/11/5 |
587 |
606 |
579 |
600 |
+1.35% |
8,500 |
| 2025/11/4 |
590 |
599 |
590 |
592 |
-0.84% |
3,300 |
| 2025/10/31 |
598 |
598 |
589 |
597 |
+0.00% |
2,600 |
| 2025/10/30 |
587 |
597 |
585 |
597 |
+1.19% |
3,200 |
| 2025/10/29 |
588 |
595 |
572 |
590 |
-0.67% |
11,800 |
| 2025/10/28 |
613 |
621 |
594 |
594 |
-3.10% |
9,500 |
| 2025/10/27 |
621 |
621 |
603 |
613 |
-0.65% |
2,700 |
| 2025/10/24 |
613 |
619 |
603 |
617 |
+0.65% |
3,300 |
| 2025/10/23 |
601 |
613 |
598 |
613 |
+0.82% |
2,500 |
| 2025/10/22 |
610 |
614 |
600 |
608 |
+0.00% |
6,300 |
| 2025/10/21 |
602 |
612 |
589 |
608 |
+1.00% |
10,500 |
| 2025/10/20 |
598 |
629 |
566 |
602 |
+0.67% |
32,600 |
| 2025/10/17 |
605 |
605 |
593 |
598 |
+0.50% |
3,200 |
| 2025/10/16 |
601 |
607 |
583 |
595 |
+0.68% |
4,600 |
| 2025/10/15 |
581 |
594 |
579 |
591 |
+2.25% |
10,600 |
| 2025/10/14 |
599 |
614 |
573 |
578 |
-4.62% |
51,100 |
| 2025/10/10 |
618 |
635 |
575 |
606 |
-3.19% |
33,200 |
| 2025/10/9 |
609 |
645 |
577 |
626 |
+1.62% |
26,100 |
| 2025/10/8 |
616 |
625 |
604 |
616 |
+0.65% |
23,000 |
| 2025/10/7 |
608 |
618 |
603 |
612 |
+0.66% |
15,400 |
| 2025/10/6 |
605 |
613 |
599 |
608 |
+0.50% |
5,000 |
| 2025/10/3 |
597 |
615 |
590 |
605 |
+0.83% |
5,700 |
| 2025/10/2 |
640 |
645 |
588 |
600 |
-6.25% |
22,600 |
| 2025/10/1 |
622 |
641 |
620 |
640 |
+3.23% |
18,100 |
| 2025/9/30 |
650 |
664 |
594 |
620 |
-5.78% |
31,900 |
| 2025/9/29 |
663 |
663 |
620 |
658 |
-2.23% |
22,700 |
| 2025/9/26 |
673 |
679 |
630 |
673 |
-0.44% |
32,700 |
| 2025/9/25 |
671 |
692 |
650 |
676 |
-0.73% |
27,700 |
| 2025/9/24 |
665 |
681 |
660 |
681 |
+2.41% |
17,400 |
| 2025/9/22 |
681 |
683 |
665 |
665 |
-2.06% |
7,500 |
| 2025/9/19 |
679 |
689 |
675 |
679 |
-0.59% |
3,500 |
| 2025/9/18 |
697 |
697 |
677 |
683 |
-2.01% |
18,700 |
| 2025/9/17 |
717 |
717 |
696 |
697 |
-0.71% |
4,800 |
| 2025/9/16 |
696 |
725 |
689 |
702 |
-0.14% |
22,200 |
| 2025/9/12 |
698 |
730 |
698 |
703 |
+1.30% |
21,400 |
| 2025/9/11 |
698 |
699 |
690 |
694 |
-0.29% |
1,200 |
| 2025/9/10 |
693 |
699 |
693 |
696 |
+0.43% |
3,500 |
| 2025/9/9 |
704 |
704 |
693 |
693 |
-1.70% |
3,200 |
| 2025/9/8 |
703 |
705 |
697 |
705 |
+0.86% |
800 |
| 2025/9/5 |
691 |
704 |
691 |
699 |
+0.29% |
9,100 |
| 2025/9/4 |
703 |
707 |
697 |
697 |
-0.99% |
1,700 |
| 2025/9/3 |
704 |
704 |
704 |
704 |
-0.28% |
100 |
| 2025/9/2 |
699 |
710 |
699 |
706 |
+1.00% |
1,900 |
| 2025/9/1 |
701 |
712 |
692 |
699 |
-0.43% |
6,100 |
| 2025/8/29 |
696 |
703 |
691 |
702 |
+0.00% |
5,500 |
| 2025/8/28 |
701 |
703 |
701 |
702 |
+0.14% |
700 |
| 2025/8/27 |
699 |
703 |
689 |
701 |
+0.43% |
4,300 |
| 2025/8/26 |
700 |
714 |
695 |
698 |
-2.38% |
11,900 |
| 2025/8/25 |
708 |
716 |
708 |
715 |
+0.56% |
3,100 |
| 2025/8/22 |
695 |
718 |
695 |
711 |
+2.30% |
7,700 |
| 2025/8/21 |
700 |
719 |
690 |
695 |
-1.00% |
5,700 |
| 2025/8/20 |
711 |
711 |
695 |
702 |
+0.00% |
12,700 |
| 2025/8/19 |
718 |
718 |
700 |
702 |
-1.13% |
9,200 |
| 2025/8/18 |
706 |
715 |
701 |
710 |
-0.98% |
2,300 |
| 2025/8/15 |
688 |
717 |
685 |
717 |
+0.00% |
11,800 |
| 2025/8/14 |
713 |
721 |
713 |
717 |
+0.84% |
4,900 |
| 2025/8/13 |
713 |
721 |
710 |
711 |
-0.28% |
6,400 |
| 2025/8/12 |
720 |
720 |
700 |
713 |
+1.13% |
5,800 |
| 2025/8/8 |
710 |
715 |
703 |
705 |
-0.42% |
6,800 |
| 2025/8/7 |
718 |
724 |
708 |
708 |
-2.48% |
6,400 |
| 2025/8/6 |
712 |
726 |
711 |
726 |
+1.97% |
1,800 |
| 2025/8/5 |
715 |
720 |
712 |
712 |
-0.14% |
1,200 |
| 2025/8/4 |
720 |
734 |
713 |
713 |
-0.97% |
900 |
| 2025/7/31 |
718 |
720 |
718 |
720 |
+0.28% |
5,200 |
| 2025/7/30 |
730 |
731 |
718 |
718 |
-1.64% |
1,700 |
| 2025/7/29 |
732 |
732 |
716 |
730 |
+1.81% |
1,300 |
| 2025/7/25 |
710 |
723 |
710 |
717 |
-0.97% |
2,800 |
| 2025/7/24 |
717 |
733 |
717 |
724 |
+0.98% |
1,300 |
| 2025/7/23 |
729 |
729 |
709 |
717 |
-1.65% |
2,000 |
| 2025/7/22 |
733 |
734 |
728 |
729 |
-0.55% |
600 |
| 2025/7/18 |
722 |
738 |
722 |
733 |
+1.52% |
2,800 |
| 2025/7/17 |
742 |
742 |
722 |
722 |
-0.69% |
1,600 |
| 2025/7/16 |
720 |
727 |
718 |
727 |
+0.55% |
1,600 |
| 2025/7/15 |
712 |
723 |
712 |
723 |
+1.12% |
1,500 |
| 2025/7/14 |
733 |
733 |
715 |
715 |
-2.85% |
6,500 |
| 2025/7/11 |
712 |
786 |
705 |
736 |
+3.52% |
19,200 |
| 2025/7/10 |
705 |
714 |
704 |
711 |
+0.99% |
1,000 |
| 2025/7/9 |
705 |
715 |
704 |
704 |
+0.00% |
4,100 |
| 2025/7/8 |
703 |
719 |
703 |
704 |
+0.14% |
2,700 |
| 2025/7/7 |
710 |
717 |
703 |
703 |
-1.95% |
4,200 |
| 2025/7/4 |
716 |
718 |
707 |
717 |
+0.14% |
3,700 |
| 2025/7/3 |
704 |
716 |
704 |
716 |
+1.56% |
4,500 |
| 2025/7/2 |
703 |
712 |
700 |
705 |
-0.56% |
2,500 |
| 2025/7/1 |
696 |
718 |
696 |
709 |
+1.14% |
4,200 |
| 2025/6/30 |
695 |
701 |
695 |
701 |
+0.00% |
600 |
| 2025/6/27 |
695 |
701 |
695 |
701 |
-0.14% |
1,700 |
| 2025/6/26 |
702 |
702 |
702 |
702 |
+0.00% |
100 |
| 2025/6/25 |
702 |
702 |
702 |
702 |
-2.09% |
100 |
|