| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
656 |
661 |
652 |
655 |
-0.30% |
13,200 |
| 2025/12/24 |
658 |
658 |
650 |
657 |
-0.15% |
27,700 |
| 2025/12/23 |
652 |
660 |
650 |
658 |
+0.92% |
11,200 |
| 2025/12/22 |
654 |
654 |
650 |
652 |
+0.31% |
10,200 |
| 2025/12/19 |
652 |
654 |
649 |
650 |
-0.46% |
12,900 |
| 2025/12/18 |
655 |
655 |
651 |
653 |
-0.46% |
8,500 |
| 2025/12/17 |
659 |
661 |
656 |
656 |
-0.76% |
2,200 |
| 2025/12/16 |
666 |
667 |
661 |
661 |
-0.75% |
2,000 |
| 2025/12/15 |
666 |
672 |
651 |
666 |
+0.00% |
16,600 |
| 2025/12/12 |
665 |
675 |
656 |
666 |
+0.45% |
11,300 |
| 2025/12/11 |
657 |
663 |
649 |
663 |
+1.07% |
19,400 |
| 2025/12/10 |
655 |
667 |
652 |
656 |
-0.61% |
10,400 |
| 2025/12/9 |
660 |
660 |
650 |
660 |
+0.00% |
13,200 |
| 2025/12/8 |
651 |
665 |
651 |
660 |
+0.76% |
36,800 |
| 2025/12/5 |
670 |
670 |
655 |
655 |
-2.53% |
25,100 |
| 2025/12/4 |
677 |
677 |
670 |
672 |
-0.74% |
8,800 |
| 2025/12/3 |
675 |
677 |
668 |
677 |
+0.45% |
7,000 |
| 2025/12/2 |
680 |
688 |
674 |
674 |
-0.88% |
9,600 |
| 2025/12/1 |
698 |
698 |
680 |
680 |
-1.16% |
6,200 |
| 2025/11/28 |
687 |
697 |
687 |
688 |
-0.43% |
6,700 |
| 2025/11/27 |
698 |
698 |
688 |
691 |
+1.17% |
9,100 |
| 2025/11/26 |
682 |
686 |
676 |
683 |
+1.64% |
16,000 |
| 2025/11/25 |
679 |
687 |
671 |
672 |
+1.36% |
21,800 |
| 2025/11/21 |
666 |
666 |
654 |
663 |
-0.45% |
10,100 |
| 2025/11/20 |
663 |
669 |
660 |
666 |
+0.91% |
7,800 |
| 2025/11/19 |
665 |
669 |
655 |
660 |
-0.75% |
17,600 |
| 2025/11/18 |
660 |
667 |
650 |
665 |
+0.76% |
33,400 |
| 2025/11/17 |
684 |
684 |
660 |
660 |
-3.51% |
51,000 |
| 2025/11/14 |
690 |
690 |
676 |
684 |
+0.59% |
25,700 |
| 2025/11/13 |
686 |
693 |
673 |
680 |
+0.15% |
34,300 |
| 2025/11/12 |
672 |
695 |
668 |
679 |
+1.34% |
28,700 |
| 2025/11/11 |
688 |
688 |
669 |
670 |
-2.05% |
13,200 |
| 2025/11/10 |
690 |
698 |
672 |
684 |
+1.33% |
30,600 |
| 2025/11/7 |
698 |
698 |
670 |
675 |
-1.89% |
51,800 |
| 2025/11/6 |
669 |
697 |
668 |
688 |
+7.67% |
83,100 |
| 2025/11/5 |
642 |
644 |
624 |
639 |
-0.31% |
16,400 |
| 2025/11/4 |
637 |
644 |
635 |
641 |
+0.79% |
11,700 |
| 2025/10/31 |
642 |
642 |
633 |
636 |
-0.93% |
6,100 |
| 2025/10/30 |
644 |
644 |
630 |
642 |
-0.47% |
37,500 |
| 2025/10/29 |
651 |
651 |
640 |
645 |
-0.92% |
20,800 |
| 2025/10/28 |
660 |
661 |
650 |
651 |
-1.36% |
21,800 |
| 2025/10/27 |
671 |
676 |
653 |
660 |
-1.49% |
44,800 |
| 2025/10/24 |
679 |
681 |
663 |
670 |
-1.03% |
8,000 |
| 2025/10/23 |
663 |
679 |
663 |
677 |
+2.11% |
20,400 |
| 2025/10/22 |
654 |
664 |
651 |
663 |
+1.38% |
40,800 |
| 2025/10/21 |
657 |
657 |
650 |
654 |
-0.46% |
12,200 |
| 2025/10/20 |
650 |
662 |
650 |
657 |
+0.61% |
14,800 |
| 2025/10/17 |
677 |
680 |
651 |
653 |
-3.55% |
12,600 |
| 2025/10/16 |
677 |
682 |
666 |
677 |
-0.88% |
12,100 |
| 2025/10/15 |
672 |
684 |
672 |
683 |
+1.64% |
6,000 |
| 2025/10/14 |
660 |
690 |
660 |
672 |
-0.30% |
16,700 |
| 2025/10/10 |
695 |
700 |
672 |
674 |
-3.44% |
28,200 |
| 2025/10/9 |
706 |
706 |
692 |
698 |
-1.69% |
16,800 |
| 2025/10/8 |
700 |
710 |
699 |
710 |
+1.87% |
12,000 |
| 2025/10/7 |
702 |
712 |
693 |
697 |
-1.13% |
20,200 |
| 2025/10/6 |
709 |
711 |
690 |
705 |
-0.56% |
61,600 |
| 2025/10/3 |
710 |
728 |
703 |
709 |
-0.56% |
20,200 |
| 2025/10/2 |
714 |
725 |
711 |
713 |
+0.42% |
15,400 |
| 2025/10/1 |
756 |
756 |
710 |
710 |
-6.08% |
32,500 |
| 2025/9/30 |
761 |
761 |
750 |
756 |
-0.66% |
9,100 |
| 2025/9/29 |
764 |
770 |
761 |
761 |
+0.00% |
18,300 |
| 2025/9/26 |
761 |
761 |
749 |
761 |
+0.66% |
11,000 |
| 2025/9/25 |
748 |
766 |
748 |
756 |
+1.20% |
17,900 |
| 2025/9/24 |
767 |
767 |
747 |
747 |
-1.45% |
27,000 |
| 2025/9/22 |
770 |
778 |
754 |
758 |
-1.56% |
20,900 |
| 2025/9/19 |
745 |
779 |
740 |
770 |
+3.63% |
51,300 |
| 2025/9/18 |
752 |
752 |
735 |
743 |
-1.20% |
22,800 |
| 2025/9/17 |
751 |
758 |
749 |
752 |
+0.13% |
10,000 |
| 2025/9/16 |
749 |
762 |
743 |
751 |
+1.49% |
17,700 |
| 2025/9/12 |
733 |
743 |
729 |
740 |
+0.54% |
15,300 |
| 2025/9/11 |
770 |
770 |
715 |
736 |
-4.66% |
303,100 |
| 2025/9/10 |
775 |
779 |
770 |
772 |
-0.39% |
6,900 |
| 2025/9/9 |
791 |
792 |
772 |
775 |
-2.15% |
16,800 |
| 2025/9/8 |
761 |
798 |
761 |
792 |
+5.04% |
29,900 |
| 2025/9/5 |
799 |
802 |
754 |
754 |
-6.80% |
46,400 |
| 2025/9/4 |
800 |
809 |
793 |
809 |
+2.41% |
29,600 |
| 2025/9/3 |
770 |
791 |
758 |
790 |
+1.94% |
35,100 |
| 2025/9/2 |
745 |
777 |
731 |
775 |
+4.03% |
49,800 |
| 2025/9/1 |
719 |
745 |
700 |
745 |
+4.93% |
39,900 |
| 2025/8/29 |
695 |
712 |
688 |
710 |
+3.20% |
25,500 |
| 2025/8/28 |
681 |
694 |
681 |
688 |
+1.78% |
15,400 |
| 2025/8/27 |
678 |
692 |
673 |
676 |
+1.20% |
14,200 |
| 2025/8/26 |
686 |
686 |
668 |
668 |
-1.76% |
21,200 |
| 2025/8/25 |
699 |
699 |
680 |
680 |
+0.00% |
24,600 |
| 2025/8/22 |
675 |
682 |
668 |
680 |
+0.44% |
18,700 |
| 2025/8/21 |
683 |
691 |
677 |
677 |
-0.88% |
10,200 |
| 2025/8/20 |
700 |
700 |
682 |
683 |
-1.73% |
14,900 |
| 2025/8/19 |
681 |
695 |
679 |
695 |
+1.61% |
15,800 |
| 2025/8/18 |
690 |
694 |
682 |
684 |
-0.73% |
12,400 |
| 2025/8/15 |
706 |
706 |
679 |
689 |
-4.31% |
45,100 |
| 2025/8/14 |
679 |
720 |
656 |
720 |
+12.32% |
156,400 |
| 2025/8/13 |
653 |
653 |
633 |
641 |
-1.84% |
19,500 |
| 2025/8/12 |
653 |
665 |
653 |
653 |
-1.51% |
11,300 |
| 2025/8/8 |
675 |
683 |
654 |
663 |
-2.50% |
17,600 |
| 2025/8/7 |
686 |
687 |
679 |
680 |
-0.73% |
9,200 |
| 2025/8/6 |
680 |
685 |
679 |
685 |
+0.29% |
5,600 |
| 2025/8/5 |
695 |
695 |
682 |
683 |
-1.30% |
5,300 |
| 2025/8/4 |
673 |
692 |
673 |
692 |
+2.22% |
10,400 |
| 2025/8/1 |
685 |
686 |
676 |
677 |
-1.17% |
7,900 |
| 2025/7/31 |
690 |
690 |
682 |
685 |
-0.72% |
8,500 |
| 2025/7/30 |
698 |
699 |
686 |
690 |
-1.15% |
9,700 |
| 2025/7/29 |
700 |
700 |
688 |
698 |
-0.29% |
7,700 |
| 2025/7/28 |
700 |
700 |
690 |
700 |
+0.57% |
7,300 |
| 2025/7/25 |
695 |
700 |
695 |
696 |
-0.43% |
8,900 |
| 2025/7/24 |
694 |
700 |
687 |
699 |
+2.19% |
10,600 |
| 2025/7/23 |
697 |
700 |
679 |
684 |
-1.72% |
16,100 |
| 2025/7/22 |
673 |
698 |
672 |
696 |
+3.57% |
19,900 |
| 2025/7/18 |
680 |
683 |
665 |
672 |
-0.74% |
7,100 |
| 2025/7/17 |
674 |
680 |
672 |
677 |
+0.45% |
5,000 |
| 2025/7/16 |
680 |
680 |
666 |
674 |
-0.88% |
6,100 |
| 2025/7/15 |
676 |
690 |
672 |
680 |
+1.19% |
67,300 |
| 2025/7/14 |
680 |
680 |
672 |
672 |
+0.15% |
4,700 |
| 2025/7/11 |
667 |
688 |
667 |
671 |
+0.60% |
17,400 |
| 2025/7/10 |
660 |
667 |
653 |
667 |
+0.91% |
4,100 |
| 2025/7/9 |
642 |
661 |
640 |
661 |
+2.96% |
8,500 |
| 2025/7/8 |
650 |
655 |
635 |
642 |
-0.31% |
13,300 |
| 2025/7/7 |
650 |
651 |
634 |
644 |
-0.77% |
9,900 |
| 2025/7/4 |
650 |
650 |
646 |
649 |
-0.15% |
2,300 |
| 2025/7/3 |
650 |
650 |
642 |
650 |
+1.56% |
4,400 |
| 2025/7/2 |
655 |
658 |
627 |
640 |
-1.84% |
8,900 |
| 2025/7/1 |
653 |
653 |
642 |
652 |
-0.76% |
6,600 |
| 2025/6/30 |
660 |
675 |
652 |
657 |
+1.08% |
19,000 |
| 2025/6/27 |
665 |
668 |
650 |
650 |
-1.81% |
16,300 |
|