| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
324 |
327 |
323 |
327 |
+0.93% |
32,600 |
| 2025/12/25 |
324 |
326 |
324 |
324 |
+0.31% |
23,200 |
| 2025/12/24 |
325 |
326 |
322 |
323 |
+0.00% |
55,100 |
| 2025/12/23 |
320 |
325 |
318 |
323 |
+0.94% |
41,600 |
| 2025/12/22 |
316 |
323 |
316 |
320 |
-0.31% |
21,300 |
| 2025/12/19 |
322 |
322 |
316 |
321 |
-0.62% |
39,800 |
| 2025/12/18 |
319 |
324 |
319 |
323 |
-2.42% |
62,300 |
| 2025/12/17 |
326 |
331 |
326 |
331 |
+1.22% |
39,100 |
| 2025/12/16 |
340 |
340 |
327 |
327 |
-4.39% |
23,500 |
| 2025/12/15 |
331 |
342 |
329 |
342 |
+1.48% |
37,500 |
| 2025/12/12 |
336 |
338 |
332 |
337 |
-0.88% |
12,300 |
| 2025/12/11 |
340 |
345 |
328 |
340 |
-0.29% |
44,900 |
| 2025/12/10 |
342 |
343 |
336 |
341 |
-0.29% |
13,700 |
| 2025/12/9 |
349 |
349 |
340 |
342 |
-2.01% |
17,300 |
| 2025/12/8 |
351 |
352 |
349 |
349 |
-0.57% |
20,500 |
| 2025/12/5 |
353 |
353 |
350 |
351 |
-0.57% |
52,700 |
| 2025/12/4 |
352 |
356 |
352 |
353 |
+0.28% |
8,400 |
| 2025/12/3 |
356 |
356 |
351 |
352 |
-1.68% |
5,200 |
| 2025/12/2 |
358 |
358 |
354 |
358 |
-1.10% |
14,400 |
| 2025/12/1 |
362 |
364 |
358 |
362 |
-0.55% |
5,500 |
| 2025/11/28 |
361 |
365 |
359 |
364 |
+1.39% |
14,200 |
| 2025/11/27 |
352 |
360 |
352 |
359 |
+0.84% |
10,900 |
| 2025/11/26 |
355 |
358 |
352 |
356 |
+0.28% |
19,700 |
| 2025/11/25 |
353 |
355 |
351 |
355 |
+0.28% |
8,600 |
| 2025/11/21 |
355 |
357 |
352 |
354 |
-1.67% |
7,600 |
| 2025/11/20 |
356 |
360 |
353 |
360 |
+1.98% |
10,800 |
| 2025/11/19 |
353 |
358 |
351 |
353 |
+0.57% |
12,500 |
| 2025/11/18 |
351 |
352 |
351 |
351 |
+0.00% |
21,800 |
| 2025/11/17 |
354 |
355 |
350 |
351 |
-1.68% |
15,700 |
| 2025/11/14 |
360 |
360 |
354 |
357 |
-0.83% |
9,200 |
| 2025/11/13 |
363 |
369 |
360 |
360 |
+0.00% |
11,900 |
| 2025/11/12 |
363 |
364 |
357 |
360 |
-0.28% |
18,700 |
| 2025/11/11 |
365 |
365 |
359 |
361 |
-0.55% |
13,000 |
| 2025/11/10 |
365 |
371 |
352 |
363 |
-2.68% |
34,700 |
| 2025/11/7 |
360 |
385 |
359 |
373 |
+2.47% |
24,200 |
| 2025/11/6 |
365 |
368 |
359 |
364 |
+0.55% |
5,800 |
| 2025/11/5 |
364 |
368 |
360 |
362 |
-0.82% |
9,900 |
| 2025/11/4 |
367 |
369 |
365 |
365 |
-1.08% |
8,000 |
| 2025/10/31 |
371 |
371 |
366 |
369 |
-0.81% |
16,500 |
| 2025/10/30 |
376 |
376 |
370 |
372 |
-0.80% |
8,400 |
| 2025/10/29 |
375 |
378 |
370 |
375 |
+0.00% |
12,800 |
| 2025/10/28 |
372 |
379 |
372 |
375 |
+0.27% |
12,700 |
| 2025/10/27 |
374 |
378 |
367 |
374 |
-1.06% |
9,300 |
| 2025/10/24 |
381 |
384 |
377 |
378 |
-0.53% |
5,800 |
| 2025/10/23 |
380 |
383 |
380 |
380 |
+0.00% |
5,200 |
| 2025/10/22 |
372 |
383 |
372 |
380 |
+2.70% |
11,200 |
| 2025/10/21 |
366 |
375 |
366 |
370 |
+0.54% |
7,200 |
| 2025/10/20 |
378 |
378 |
366 |
368 |
-1.34% |
15,600 |
| 2025/10/17 |
375 |
382 |
369 |
373 |
-0.53% |
7,000 |
| 2025/10/16 |
372 |
383 |
372 |
375 |
+0.81% |
14,000 |
| 2025/10/15 |
362 |
374 |
362 |
372 |
+2.76% |
10,300 |
| 2025/10/14 |
370 |
373 |
362 |
362 |
-2.43% |
15,900 |
| 2025/10/10 |
377 |
380 |
371 |
371 |
-1.07% |
14,700 |
| 2025/10/9 |
379 |
381 |
375 |
375 |
-1.32% |
15,300 |
| 2025/10/8 |
376 |
384 |
375 |
380 |
+1.33% |
13,400 |
| 2025/10/7 |
382 |
383 |
370 |
375 |
-1.83% |
23,800 |
| 2025/10/6 |
377 |
382 |
370 |
382 |
+2.69% |
23,300 |
| 2025/10/3 |
365 |
379 |
365 |
372 |
+2.48% |
16,700 |
| 2025/10/2 |
365 |
369 |
363 |
363 |
+0.00% |
27,100 |
| 2025/10/1 |
385 |
385 |
356 |
363 |
-5.47% |
78,200 |
| 2025/9/30 |
378 |
389 |
378 |
384 |
+2.13% |
21,200 |
| 2025/9/29 |
388 |
393 |
376 |
376 |
-3.34% |
29,900 |
| 2025/9/26 |
392 |
398 |
388 |
389 |
-0.26% |
25,100 |
| 2025/9/25 |
405 |
410 |
390 |
390 |
-4.88% |
64,700 |
| 2025/9/24 |
392 |
425 |
389 |
410 |
+3.54% |
185,200 |
| 2025/9/22 |
399 |
401 |
395 |
396 |
+0.00% |
20,300 |
| 2025/9/19 |
399 |
420 |
394 |
396 |
-1.74% |
79,700 |
| 2025/9/18 |
401 |
430 |
397 |
403 |
+2.54% |
145,800 |
| 2025/9/17 |
415 |
415 |
385 |
393 |
-4.61% |
84,400 |
| 2025/9/16 |
394 |
425 |
392 |
412 |
+5.64% |
136,100 |
| 2025/9/12 |
430 |
439 |
389 |
390 |
-9.09% |
128,100 |
| 2025/9/11 |
428 |
450 |
410 |
429 |
+0.00% |
231,000 |
| 2025/9/10 |
387 |
464 |
387 |
429 |
+11.72% |
867,800 |
| 2025/9/9 |
405 |
408 |
380 |
384 |
-3.03% |
93,800 |
| 2025/9/8 |
408 |
430 |
375 |
396 |
-2.70% |
130,800 |
| 2025/9/5 |
395 |
412 |
381 |
407 |
+3.04% |
111,200 |
| 2025/9/4 |
374 |
403 |
374 |
395 |
+5.90% |
172,000 |
| 2025/9/3 |
358 |
409 |
358 |
373 |
+4.78% |
298,400 |
| 2025/9/2 |
359 |
360 |
356 |
356 |
+0.00% |
9,400 |
| 2025/9/1 |
351 |
356 |
350 |
356 |
+1.71% |
13,000 |
| 2025/8/29 |
354 |
354 |
350 |
350 |
-1.13% |
8,000 |
| 2025/8/28 |
348 |
355 |
348 |
354 |
+1.14% |
3,100 |
| 2025/8/27 |
345 |
350 |
344 |
350 |
+0.86% |
5,100 |
| 2025/8/26 |
348 |
349 |
345 |
347 |
-0.29% |
7,300 |
| 2025/8/25 |
347 |
352 |
347 |
348 |
+0.29% |
12,600 |
| 2025/8/22 |
346 |
349 |
346 |
347 |
+0.29% |
8,900 |
| 2025/8/21 |
351 |
354 |
345 |
346 |
-1.70% |
12,600 |
| 2025/8/20 |
354 |
354 |
351 |
352 |
-0.56% |
6,900 |
| 2025/8/19 |
352 |
355 |
351 |
354 |
+0.85% |
1,900 |
| 2025/8/18 |
347 |
352 |
347 |
351 |
+1.45% |
4,200 |
| 2025/8/15 |
350 |
355 |
346 |
346 |
-0.86% |
8,000 |
| 2025/8/14 |
348 |
351 |
346 |
349 |
+0.29% |
14,300 |
| 2025/8/13 |
349 |
351 |
348 |
348 |
-0.29% |
4,000 |
| 2025/8/12 |
351 |
352 |
346 |
349 |
-0.85% |
13,800 |
| 2025/8/8 |
352 |
359 |
351 |
352 |
+0.00% |
22,000 |
| 2025/8/7 |
346 |
354 |
346 |
352 |
+1.15% |
20,700 |
| 2025/8/6 |
348 |
349 |
344 |
348 |
+0.58% |
7,600 |
| 2025/8/5 |
346 |
346 |
345 |
346 |
+0.29% |
1,900 |
| 2025/8/4 |
348 |
348 |
345 |
345 |
-0.86% |
4,100 |
| 2025/8/1 |
350 |
351 |
348 |
348 |
-0.29% |
13,100 |
| 2025/7/31 |
343 |
350 |
342 |
349 |
+2.05% |
22,300 |
| 2025/7/30 |
345 |
345 |
342 |
342 |
-0.29% |
3,300 |
| 2025/7/29 |
344 |
344 |
342 |
343 |
+0.00% |
2,300 |
| 2025/7/28 |
346 |
346 |
341 |
343 |
-0.87% |
10,400 |
| 2025/7/25 |
346 |
346 |
345 |
346 |
+0.29% |
1,900 |
| 2025/7/24 |
342 |
347 |
342 |
345 |
+0.29% |
14,600 |
| 2025/7/23 |
345 |
345 |
342 |
344 |
-0.29% |
8,100 |
| 2025/7/22 |
347 |
347 |
345 |
345 |
-0.29% |
4,400 |
| 2025/7/18 |
345 |
348 |
344 |
346 |
+0.29% |
5,700 |
| 2025/7/17 |
345 |
347 |
344 |
345 |
+0.00% |
12,600 |
| 2025/7/16 |
347 |
347 |
345 |
345 |
-0.58% |
12,000 |
| 2025/7/15 |
347 |
347 |
345 |
347 |
+0.58% |
7,300 |
| 2025/7/14 |
346 |
347 |
345 |
345 |
-0.29% |
6,700 |
| 2025/7/11 |
345 |
346 |
345 |
346 |
+0.87% |
9,200 |
| 2025/7/10 |
344 |
345 |
343 |
343 |
-0.29% |
8,200 |
| 2025/7/9 |
344 |
346 |
342 |
344 |
-0.29% |
5,900 |
| 2025/7/8 |
344 |
348 |
342 |
345 |
+0.00% |
2,400 |
| 2025/7/7 |
347 |
348 |
343 |
345 |
-1.15% |
6,200 |
| 2025/7/4 |
343 |
349 |
343 |
349 |
+1.45% |
5,400 |
| 2025/7/3 |
346 |
346 |
342 |
344 |
+1.18% |
5,400 |
| 2025/7/2 |
346 |
346 |
335 |
340 |
-1.45% |
8,500 |
| 2025/7/1 |
347 |
347 |
344 |
345 |
-0.58% |
14,200 |
| 2025/6/30 |
343 |
350 |
343 |
347 |
+0.58% |
7,400 |
|