| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
644 |
644 |
632 |
633 |
-1.71% |
3,100 |
| 2025/12/8 |
651 |
651 |
640 |
644 |
-1.08% |
2,600 |
| 2025/12/5 |
642 |
651 |
638 |
651 |
+3.01% |
11,000 |
| 2025/12/4 |
639 |
651 |
632 |
632 |
-1.10% |
6,900 |
| 2025/12/3 |
639 |
640 |
633 |
639 |
+0.63% |
6,600 |
| 2025/12/2 |
653 |
654 |
635 |
635 |
-3.79% |
11,000 |
| 2025/12/1 |
670 |
670 |
657 |
660 |
-0.30% |
1,900 |
| 2025/11/28 |
656 |
669 |
653 |
662 |
+0.46% |
6,400 |
| 2025/11/27 |
657 |
670 |
654 |
659 |
+0.30% |
5,500 |
| 2025/11/26 |
650 |
662 |
648 |
657 |
+1.08% |
7,600 |
| 2025/11/25 |
654 |
664 |
650 |
650 |
-0.46% |
7,600 |
| 2025/11/21 |
664 |
665 |
653 |
653 |
-1.66% |
4,400 |
| 2025/11/20 |
669 |
684 |
659 |
664 |
+0.76% |
11,000 |
| 2025/11/19 |
675 |
677 |
647 |
659 |
-2.37% |
14,700 |
| 2025/11/18 |
690 |
690 |
671 |
675 |
-2.46% |
10,400 |
| 2025/11/17 |
703 |
703 |
687 |
692 |
-1.56% |
7,400 |
| 2025/11/14 |
700 |
718 |
700 |
703 |
-1.54% |
7,500 |
| 2025/11/13 |
744 |
744 |
709 |
714 |
-2.19% |
11,300 |
| 2025/11/12 |
708 |
733 |
708 |
730 |
+3.11% |
9,100 |
| 2025/11/11 |
695 |
721 |
695 |
708 |
+0.00% |
3,000 |
| 2025/11/10 |
690 |
708 |
690 |
708 |
+2.61% |
8,300 |
| 2025/11/7 |
692 |
697 |
688 |
690 |
-1.15% |
3,300 |
| 2025/11/6 |
693 |
698 |
687 |
698 |
+1.31% |
2,200 |
| 2025/11/5 |
690 |
703 |
680 |
689 |
-2.13% |
10,700 |
| 2025/11/4 |
696 |
707 |
691 |
704 |
+1.00% |
4,600 |
| 2025/10/31 |
702 |
704 |
695 |
697 |
-0.99% |
2,400 |
| 2025/10/30 |
692 |
705 |
692 |
704 |
+1.73% |
7,300 |
| 2025/10/29 |
701 |
704 |
681 |
692 |
-1.42% |
14,800 |
| 2025/10/28 |
716 |
722 |
693 |
702 |
-3.04% |
8,100 |
| 2025/10/27 |
715 |
749 |
715 |
724 |
+0.14% |
14,000 |
| 2025/10/24 |
729 |
738 |
723 |
723 |
-1.09% |
5,500 |
| 2025/10/23 |
769 |
774 |
722 |
731 |
-3.43% |
39,700 |
| 2025/10/22 |
730 |
765 |
722 |
757 |
+3.27% |
11,600 |
| 2025/10/21 |
738 |
741 |
728 |
733 |
-0.54% |
8,400 |
| 2025/10/20 |
732 |
741 |
720 |
737 |
+2.65% |
16,800 |
| 2025/10/17 |
742 |
742 |
718 |
718 |
-2.05% |
9,200 |
| 2025/10/16 |
719 |
747 |
719 |
733 |
+1.66% |
6,000 |
| 2025/10/15 |
721 |
734 |
715 |
721 |
+0.00% |
8,700 |
| 2025/10/14 |
725 |
735 |
721 |
721 |
-2.83% |
14,800 |
| 2025/10/10 |
758 |
761 |
742 |
742 |
-2.11% |
13,000 |
| 2025/10/9 |
782 |
782 |
758 |
758 |
-2.45% |
16,300 |
| 2025/10/8 |
783 |
790 |
774 |
777 |
-2.02% |
12,500 |
| 2025/10/7 |
793 |
801 |
779 |
793 |
+0.00% |
8,000 |
| 2025/10/6 |
792 |
810 |
773 |
793 |
+2.06% |
29,800 |
| 2025/10/3 |
785 |
785 |
774 |
777 |
+0.91% |
4,100 |
| 2025/10/2 |
783 |
796 |
760 |
770 |
-1.66% |
17,200 |
| 2025/10/1 |
807 |
815 |
783 |
783 |
-4.51% |
19,200 |
| 2025/9/30 |
788 |
826 |
788 |
820 |
+4.33% |
22,800 |
| 2025/9/29 |
816 |
816 |
786 |
786 |
-1.87% |
14,100 |
| 2025/9/26 |
805 |
818 |
799 |
801 |
-0.37% |
22,800 |
| 2025/9/25 |
815 |
823 |
798 |
804 |
-1.23% |
27,800 |
| 2025/9/24 |
815 |
815 |
796 |
814 |
+0.99% |
11,000 |
| 2025/9/22 |
800 |
824 |
793 |
806 |
+2.68% |
52,300 |
| 2025/9/19 |
788 |
796 |
760 |
785 |
+0.64% |
51,100 |
| 2025/9/18 |
815 |
826 |
767 |
780 |
-2.86% |
100,900 |
| 2025/9/17 |
781 |
892 |
781 |
803 |
+4.69% |
633,100 |
| 2025/9/16 |
768 |
776 |
750 |
767 |
-0.13% |
20,600 |
| 2025/9/12 |
790 |
790 |
760 |
768 |
-1.66% |
25,600 |
| 2025/9/11 |
789 |
797 |
781 |
781 |
-1.01% |
13,900 |
| 2025/9/10 |
795 |
798 |
785 |
789 |
-1.13% |
8,800 |
| 2025/9/9 |
804 |
825 |
790 |
798 |
-0.25% |
27,300 |
| 2025/9/8 |
797 |
818 |
797 |
800 |
+0.13% |
9,600 |
| 2025/9/5 |
787 |
806 |
776 |
799 |
+1.14% |
26,600 |
| 2025/9/4 |
803 |
812 |
790 |
790 |
-1.50% |
15,800 |
| 2025/9/3 |
821 |
821 |
800 |
802 |
-1.47% |
18,000 |
| 2025/9/2 |
822 |
842 |
814 |
814 |
-1.09% |
16,600 |
| 2025/9/1 |
825 |
825 |
806 |
823 |
+0.24% |
18,700 |
| 2025/8/29 |
822 |
833 |
820 |
821 |
-0.36% |
15,100 |
| 2025/8/28 |
836 |
845 |
822 |
824 |
-1.67% |
15,500 |
| 2025/8/27 |
858 |
865 |
838 |
838 |
-2.67% |
24,900 |
| 2025/8/26 |
847 |
870 |
843 |
861 |
+0.82% |
29,300 |
| 2025/8/25 |
840 |
861 |
837 |
854 |
+2.52% |
30,800 |
| 2025/8/22 |
857 |
857 |
813 |
833 |
-2.80% |
46,400 |
| 2025/8/21 |
847 |
859 |
843 |
857 |
+2.02% |
21,900 |
| 2025/8/20 |
851 |
851 |
835 |
840 |
-0.71% |
26,100 |
| 2025/8/19 |
861 |
861 |
828 |
846 |
-1.74% |
53,100 |
| 2025/8/18 |
832 |
868 |
825 |
861 |
+4.49% |
46,500 |
| 2025/8/15 |
802 |
828 |
800 |
824 |
+3.13% |
49,600 |
| 2025/8/14 |
818 |
831 |
799 |
799 |
-3.50% |
83,700 |
| 2025/8/13 |
834 |
842 |
811 |
828 |
-0.96% |
74,100 |
| 2025/8/12 |
853 |
875 |
832 |
836 |
-2.68% |
104,400 |
| 2025/8/8 |
841 |
859 |
828 |
859 |
+1.66% |
104,600 |
| 2025/8/7 |
865 |
888 |
822 |
845 |
-0.59% |
316,500 |
| 2025/8/6 |
815 |
942 |
810 |
850 |
+4.29% |
1,095,500 |
| 2025/8/5 |
823 |
832 |
802 |
815 |
+2.00% |
63,400 |
| 2025/8/4 |
796 |
824 |
780 |
799 |
-3.15% |
103,500 |
| 2025/8/1 |
868 |
892 |
807 |
825 |
-6.04% |
244,400 |
| 2025/7/31 |
906 |
946 |
853 |
878 |
-4.67% |
397,200 |
| 2025/7/30 |
834 |
992 |
815 |
921 |
+6.60% |
2,161,500 |
| 2025/7/29 |
827 |
956 |
789 |
864 |
+7.20% |
1,640,600 |
| 2025/7/28 |
755 |
830 |
755 |
806 |
+7.90% |
182,900 |
| 2025/7/25 |
745 |
752 |
742 |
747 |
-0.27% |
2,700 |
| 2025/7/24 |
770 |
770 |
742 |
749 |
-1.71% |
7,500 |
| 2025/7/23 |
748 |
766 |
738 |
762 |
+2.83% |
10,700 |
| 2025/7/22 |
735 |
758 |
735 |
741 |
+0.82% |
5,600 |
| 2025/7/18 |
758 |
766 |
732 |
735 |
-3.03% |
10,500 |
| 2025/7/17 |
739 |
766 |
739 |
758 |
+1.34% |
14,300 |
| 2025/7/16 |
733 |
769 |
733 |
748 |
+1.08% |
19,500 |
| 2025/7/15 |
755 |
755 |
735 |
740 |
-0.94% |
10,800 |
| 2025/7/14 |
770 |
780 |
746 |
747 |
-0.40% |
14,300 |
| 2025/7/11 |
772 |
772 |
747 |
750 |
-0.92% |
13,400 |
| 2025/7/10 |
776 |
776 |
755 |
757 |
-2.07% |
20,300 |
| 2025/7/9 |
726 |
784 |
726 |
773 |
+6.62% |
61,000 |
| 2025/7/8 |
718 |
730 |
718 |
725 |
+0.42% |
3,800 |
| 2025/7/7 |
712 |
735 |
711 |
722 |
+0.98% |
6,700 |
| 2025/7/4 |
714 |
725 |
713 |
715 |
+0.14% |
5,900 |
| 2025/7/3 |
720 |
722 |
706 |
714 |
-1.11% |
17,600 |
| 2025/7/2 |
734 |
738 |
722 |
722 |
-3.22% |
18,200 |
| 2025/7/1 |
759 |
760 |
741 |
746 |
-1.71% |
9,900 |
| 2025/6/30 |
743 |
770 |
738 |
759 |
+2.29% |
27,400 |
| 2025/6/27 |
737 |
752 |
726 |
742 |
-0.93% |
20,500 |
| 2025/6/26 |
768 |
768 |
743 |
749 |
-1.45% |
19,900 |
| 2025/6/25 |
794 |
796 |
753 |
760 |
-4.28% |
32,000 |
| 2025/6/24 |
775 |
805 |
775 |
794 |
+3.66% |
72,300 |
| 2025/6/23 |
752 |
779 |
751 |
766 |
+0.13% |
56,300 |
| 2025/6/20 |
780 |
795 |
759 |
765 |
-1.29% |
65,700 |
| 2025/6/19 |
773 |
811 |
750 |
775 |
+0.26% |
239,400 |
| 2025/6/18 |
765 |
783 |
758 |
773 |
+0.78% |
84,600 |
| 2025/6/17 |
720 |
780 |
718 |
767 |
+6.97% |
176,300 |
| 2025/6/16 |
701 |
741 |
701 |
717 |
+2.43% |
112,700 |
| 2025/6/13 |
718 |
719 |
694 |
700 |
-0.57% |
41,200 |
| 2025/6/12 |
691 |
705 |
683 |
704 |
+2.62% |
90,900 |
| 2025/6/11 |
760 |
760 |
685 |
686 |
-8.04% |
185,300 |
|