| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
434 |
439 |
431 |
431 |
-0.92% |
662,900 |
| 2025/12/8 |
438 |
443 |
434 |
435 |
-0.46% |
828,300 |
| 2025/12/5 |
430 |
439 |
430 |
437 |
+1.16% |
748,400 |
| 2025/12/4 |
430 |
438 |
429 |
432 |
+1.65% |
1,318,900 |
| 2025/12/3 |
438 |
444 |
421 |
425 |
-2.97% |
2,976,600 |
| 2025/12/2 |
444 |
446 |
438 |
438 |
-1.35% |
902,200 |
| 2025/12/1 |
462 |
462 |
444 |
444 |
-3.69% |
1,108,400 |
| 2025/11/28 |
461 |
465 |
455 |
461 |
+0.22% |
767,000 |
| 2025/11/27 |
459 |
464 |
453 |
460 |
+0.88% |
578,100 |
| 2025/11/26 |
444 |
457 |
442 |
456 |
+3.87% |
1,285,400 |
| 2025/11/25 |
445 |
449 |
439 |
439 |
-0.90% |
1,397,100 |
| 2025/11/21 |
444 |
448 |
441 |
443 |
-1.34% |
1,001,600 |
| 2025/11/20 |
456 |
456 |
445 |
449 |
-0.44% |
1,009,100 |
| 2025/11/19 |
450 |
455 |
442 |
451 |
+0.45% |
1,150,700 |
| 2025/11/18 |
457 |
464 |
447 |
449 |
-1.75% |
1,640,200 |
| 2025/11/17 |
475 |
478 |
456 |
457 |
-2.14% |
1,948,800 |
| 2025/11/14 |
469 |
472 |
466 |
467 |
-1.06% |
671,200 |
| 2025/11/13 |
473 |
478 |
470 |
472 |
-0.84% |
501,900 |
| 2025/11/12 |
468 |
476 |
466 |
476 |
+1.28% |
1,034,200 |
| 2025/11/11 |
472 |
473 |
465 |
470 |
+0.21% |
592,400 |
| 2025/11/10 |
475 |
476 |
469 |
469 |
-0.21% |
689,900 |
| 2025/11/7 |
465 |
470 |
463 |
470 |
+0.86% |
611,300 |
| 2025/11/6 |
468 |
472 |
466 |
466 |
+0.00% |
794,100 |
| 2025/11/5 |
473 |
473 |
462 |
466 |
-1.06% |
1,711,700 |
| 2025/11/4 |
483 |
486 |
471 |
471 |
-2.28% |
1,594,400 |
| 2025/10/31 |
478 |
485 |
475 |
482 |
+0.63% |
1,529,400 |
| 2025/10/30 |
468 |
481 |
468 |
479 |
+2.57% |
1,564,000 |
| 2025/10/29 |
478 |
481 |
466 |
467 |
-2.71% |
2,360,100 |
| 2025/10/28 |
494 |
495 |
477 |
480 |
-3.23% |
2,560,100 |
| 2025/10/27 |
485 |
514 |
479 |
496 |
+3.77% |
5,782,900 |
| 2025/10/24 |
478 |
486 |
478 |
478 |
-0.42% |
3,295,700 |
| 2025/10/23 |
497 |
497 |
480 |
480 |
+1.05% |
8,240,600 |
| 2025/10/22 |
470 |
480 |
465 |
475 |
+0.85% |
6,122,600 |
| 2025/10/21 |
490 |
494 |
471 |
471 |
-4.07% |
3,708,300 |
| 2025/10/20 |
490 |
500 |
485 |
491 |
-0.41% |
1,665,800 |
| 2025/10/17 |
491 |
493 |
481 |
493 |
-1.40% |
1,961,400 |
| 2025/10/16 |
522 |
523 |
500 |
500 |
-3.85% |
2,852,900 |
| 2025/10/15 |
515 |
528 |
515 |
520 |
+0.78% |
1,373,400 |
| 2025/10/14 |
526 |
529 |
515 |
516 |
-3.19% |
2,302,400 |
| 2025/10/10 |
538 |
543 |
532 |
533 |
-1.11% |
923,000 |
| 2025/10/9 |
541 |
546 |
536 |
539 |
-0.19% |
1,062,800 |
| 2025/10/8 |
560 |
561 |
540 |
540 |
-3.57% |
1,658,600 |
| 2025/10/7 |
552 |
561 |
531 |
560 |
+1.08% |
2,537,000 |
| 2025/10/6 |
573 |
576 |
548 |
554 |
+4.73% |
3,910,300 |
| 2025/10/3 |
531 |
544 |
529 |
529 |
+0.38% |
1,156,700 |
| 2025/10/2 |
526 |
532 |
525 |
527 |
+0.19% |
664,000 |
| 2025/10/1 |
535 |
537 |
523 |
526 |
-0.57% |
945,300 |
| 2025/9/30 |
532 |
538 |
527 |
529 |
-0.38% |
810,800 |
| 2025/9/29 |
540 |
541 |
531 |
531 |
-0.56% |
529,000 |
| 2025/9/26 |
539 |
544 |
534 |
534 |
-0.93% |
665,800 |
| 2025/9/25 |
538 |
547 |
535 |
539 |
+0.19% |
735,600 |
| 2025/9/24 |
541 |
543 |
533 |
538 |
-0.55% |
505,500 |
| 2025/9/22 |
546 |
549 |
536 |
541 |
-0.73% |
507,900 |
| 2025/9/19 |
539 |
547 |
531 |
545 |
+1.11% |
1,305,600 |
| 2025/9/18 |
545 |
550 |
532 |
539 |
+0.00% |
851,800 |
| 2025/9/17 |
542 |
546 |
536 |
539 |
-1.10% |
658,900 |
| 2025/9/16 |
531 |
549 |
529 |
545 |
+3.61% |
2,091,000 |
| 2025/9/12 |
529 |
537 |
524 |
526 |
+0.19% |
1,490,300 |
| 2025/9/11 |
528 |
530 |
522 |
525 |
-0.38% |
741,300 |
| 2025/9/10 |
525 |
530 |
522 |
527 |
+0.38% |
929,200 |
| 2025/9/9 |
530 |
535 |
522 |
525 |
-1.13% |
1,354,500 |
| 2025/9/8 |
545 |
552 |
531 |
531 |
+0.38% |
1,471,000 |
| 2025/9/5 |
529 |
534 |
523 |
529 |
+0.57% |
1,289,500 |
| 2025/9/4 |
532 |
536 |
525 |
526 |
-1.50% |
868,500 |
| 2025/9/3 |
551 |
554 |
531 |
534 |
-2.91% |
1,499,500 |
| 2025/9/2 |
529 |
569 |
529 |
550 |
+4.17% |
4,099,300 |
| 2025/9/1 |
530 |
538 |
525 |
528 |
-0.56% |
941,700 |
| 2025/8/29 |
529 |
535 |
529 |
531 |
+0.57% |
737,300 |
| 2025/8/28 |
529 |
535 |
528 |
528 |
-0.56% |
563,400 |
| 2025/8/27 |
534 |
535 |
526 |
531 |
+0.19% |
718,100 |
| 2025/8/26 |
525 |
538 |
524 |
530 |
+0.95% |
1,041,300 |
| 2025/8/25 |
526 |
532 |
525 |
525 |
+0.96% |
1,144,700 |
| 2025/8/22 |
525 |
528 |
520 |
520 |
-0.19% |
1,079,900 |
| 2025/8/21 |
530 |
530 |
518 |
521 |
-1.70% |
2,062,700 |
| 2025/8/20 |
539 |
539 |
530 |
530 |
-1.12% |
923,200 |
| 2025/8/19 |
541 |
542 |
532 |
536 |
-0.37% |
992,300 |
| 2025/8/18 |
532 |
545 |
532 |
538 |
+0.94% |
1,566,800 |
| 2025/8/15 |
542 |
547 |
533 |
533 |
-1.66% |
1,511,500 |
| 2025/8/14 |
540 |
544 |
538 |
542 |
+0.74% |
836,700 |
| 2025/8/13 |
540 |
543 |
525 |
538 |
+0.00% |
1,912,800 |
| 2025/8/12 |
550 |
555 |
538 |
538 |
-2.89% |
3,308,600 |
| 2025/8/8 |
547 |
555 |
546 |
554 |
+1.47% |
1,514,300 |
| 2025/8/7 |
549 |
556 |
546 |
546 |
-0.73% |
1,128,900 |
| 2025/8/6 |
555 |
558 |
548 |
550 |
-0.72% |
1,540,200 |
| 2025/8/5 |
560 |
560 |
554 |
554 |
-1.07% |
705,000 |
| 2025/8/4 |
548 |
563 |
546 |
560 |
+0.90% |
1,610,000 |
| 2025/8/1 |
551 |
555 |
548 |
555 |
+0.73% |
1,416,700 |
| 2025/7/31 |
555 |
558 |
550 |
551 |
-1.25% |
1,649,900 |
| 2025/7/30 |
559 |
561 |
555 |
558 |
+0.00% |
750,600 |
| 2025/7/29 |
568 |
568 |
556 |
558 |
-2.62% |
1,776,200 |
| 2025/7/28 |
569 |
574 |
564 |
573 |
+1.06% |
1,359,900 |
| 2025/7/25 |
563 |
568 |
556 |
567 |
+0.00% |
1,497,800 |
| 2025/7/24 |
575 |
578 |
564 |
567 |
-0.18% |
1,802,200 |
| 2025/7/23 |
573 |
584 |
567 |
568 |
+0.18% |
1,838,500 |
| 2025/7/22 |
582 |
597 |
565 |
567 |
-1.39% |
2,486,200 |
| 2025/7/18 |
571 |
584 |
563 |
575 |
+0.88% |
1,916,200 |
| 2025/7/17 |
562 |
575 |
561 |
570 |
+2.15% |
1,958,900 |
| 2025/7/16 |
555 |
565 |
551 |
558 |
+0.18% |
1,619,900 |
| 2025/7/15 |
560 |
570 |
555 |
557 |
+0.36% |
2,287,900 |
| 2025/7/14 |
573 |
573 |
553 |
555 |
-2.63% |
2,831,800 |
| 2025/7/11 |
564 |
573 |
561 |
570 |
+1.24% |
1,595,800 |
| 2025/7/10 |
564 |
566 |
554 |
563 |
-0.18% |
2,057,600 |
| 2025/7/9 |
555 |
566 |
552 |
564 |
+1.62% |
1,835,400 |
| 2025/7/8 |
555 |
568 |
552 |
555 |
-0.36% |
2,030,000 |
| 2025/7/7 |
547 |
561 |
546 |
557 |
+1.83% |
1,766,000 |
| 2025/7/4 |
561 |
568 |
547 |
547 |
-2.67% |
3,489,800 |
| 2025/7/3 |
565 |
574 |
559 |
562 |
+0.90% |
1,700,100 |
| 2025/7/2 |
561 |
566 |
556 |
557 |
-1.07% |
1,408,600 |
| 2025/7/1 |
577 |
585 |
563 |
563 |
-2.43% |
3,050,400 |
| 2025/6/30 |
580 |
586 |
566 |
577 |
+0.52% |
3,257,500 |
| 2025/6/27 |
562 |
583 |
560 |
574 |
+2.14% |
2,599,900 |
| 2025/6/26 |
553 |
568 |
553 |
562 |
+1.63% |
2,211,500 |
| 2025/6/25 |
579 |
579 |
551 |
553 |
-3.32% |
4,266,200 |
| 2025/6/24 |
580 |
580 |
568 |
572 |
-1.21% |
3,157,900 |
| 2025/6/23 |
564 |
595 |
562 |
579 |
+2.30% |
4,687,800 |
| 2025/6/20 |
575 |
577 |
561 |
566 |
-2.41% |
4,516,800 |
| 2025/6/19 |
597 |
598 |
580 |
580 |
-2.52% |
4,413,900 |
| 2025/6/18 |
599 |
612 |
583 |
595 |
-0.17% |
7,463,800 |
| 2025/6/17 |
615 |
621 |
596 |
596 |
-2.93% |
7,854,700 |
| 2025/6/16 |
632 |
643 |
614 |
614 |
-3.76% |
8,623,400 |
| 2025/6/13 |
670 |
699 |
636 |
638 |
-1.24% |
19,312,900 |
| 2025/6/12 |
609 |
654 |
605 |
646 |
+7.85% |
32,296,200 |
| 2025/6/11 |
629 |
630 |
588 |
599 |
-8.55% |
34,362,900 |
|