| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
445 |
451 |
437 |
440 |
-2.65% |
1,253,000 |
| 2025/12/8 |
441 |
453 |
441 |
452 |
+2.26% |
863,100 |
| 2025/12/5 |
445 |
452 |
440 |
442 |
-1.34% |
711,700 |
| 2025/12/4 |
437 |
450 |
435 |
448 |
+2.28% |
586,700 |
| 2025/12/3 |
436 |
443 |
434 |
438 |
+0.23% |
663,100 |
| 2025/12/2 |
451 |
452 |
436 |
437 |
-2.24% |
992,300 |
| 2025/12/1 |
455 |
458 |
445 |
447 |
-2.40% |
729,900 |
| 2025/11/28 |
457 |
465 |
453 |
458 |
+0.00% |
892,800 |
| 2025/11/27 |
457 |
462 |
454 |
458 |
+0.44% |
652,200 |
| 2025/11/26 |
448 |
458 |
444 |
456 |
+2.93% |
1,084,000 |
| 2025/11/25 |
457 |
459 |
441 |
443 |
-3.28% |
1,258,700 |
| 2025/11/21 |
438 |
459 |
438 |
458 |
+2.69% |
1,034,700 |
| 2025/11/20 |
446 |
455 |
444 |
446 |
+1.83% |
1,083,600 |
| 2025/11/19 |
440 |
450 |
434 |
438 |
-1.35% |
1,870,300 |
| 2025/11/18 |
449 |
456 |
444 |
444 |
-2.42% |
1,464,500 |
| 2025/11/17 |
476 |
478 |
452 |
455 |
-3.40% |
2,262,600 |
| 2025/11/14 |
483 |
487 |
459 |
471 |
-4.07% |
2,928,800 |
| 2025/11/13 |
495 |
499 |
486 |
491 |
+0.82% |
1,596,500 |
| 2025/11/12 |
500 |
510 |
485 |
487 |
-4.13% |
3,110,400 |
| 2025/11/11 |
504 |
528 |
490 |
508 |
+13.39% |
11,773,700 |
| 2025/11/10 |
456 |
457 |
445 |
448 |
+1.82% |
2,037,100 |
| 2025/11/7 |
431 |
442 |
430 |
440 |
+1.38% |
1,177,000 |
| 2025/11/6 |
444 |
448 |
434 |
434 |
-1.36% |
1,187,800 |
| 2025/11/5 |
446 |
446 |
430 |
440 |
-1.57% |
1,717,700 |
| 2025/11/4 |
450 |
455 |
446 |
447 |
-0.67% |
1,153,100 |
| 2025/10/31 |
449 |
453 |
445 |
450 |
+0.90% |
787,400 |
| 2025/10/30 |
440 |
447 |
438 |
446 |
+0.90% |
1,256,400 |
| 2025/10/29 |
452 |
453 |
442 |
442 |
-2.00% |
867,200 |
| 2025/10/28 |
462 |
462 |
451 |
451 |
-2.59% |
1,052,700 |
| 2025/10/27 |
467 |
473 |
462 |
463 |
-0.64% |
798,600 |
| 2025/10/24 |
476 |
477 |
464 |
466 |
-2.10% |
924,900 |
| 2025/10/23 |
470 |
480 |
467 |
476 |
-0.42% |
1,005,200 |
| 2025/10/22 |
477 |
488 |
476 |
478 |
+1.49% |
1,735,700 |
| 2025/10/21 |
470 |
479 |
462 |
471 |
+1.07% |
1,184,900 |
| 2025/10/20 |
458 |
467 |
456 |
466 |
+3.10% |
904,700 |
| 2025/10/17 |
458 |
460 |
448 |
452 |
-1.31% |
843,400 |
| 2025/10/16 |
461 |
467 |
458 |
458 |
-0.22% |
807,900 |
| 2025/10/15 |
450 |
460 |
448 |
459 |
+3.15% |
919,100 |
| 2025/10/14 |
457 |
462 |
443 |
445 |
-4.30% |
1,705,800 |
| 2025/10/10 |
464 |
467 |
455 |
465 |
-1.27% |
1,421,300 |
| 2025/10/9 |
467 |
476 |
464 |
471 |
+1.07% |
1,322,700 |
| 2025/10/8 |
467 |
474 |
463 |
466 |
-0.64% |
791,200 |
| 2025/10/7 |
469 |
474 |
464 |
469 |
-0.42% |
977,300 |
| 2025/10/6 |
476 |
477 |
466 |
471 |
+2.39% |
907,100 |
| 2025/10/3 |
464 |
470 |
458 |
460 |
+0.00% |
1,215,600 |
| 2025/10/2 |
473 |
475 |
456 |
460 |
-1.71% |
1,548,500 |
| 2025/10/1 |
499 |
499 |
468 |
468 |
-6.59% |
3,163,600 |
| 2025/9/30 |
489 |
507 |
485 |
501 |
+2.66% |
1,986,600 |
| 2025/9/29 |
501 |
503 |
485 |
488 |
-1.01% |
1,795,400 |
| 2025/9/26 |
496 |
500 |
492 |
493 |
-0.60% |
1,160,700 |
| 2025/9/25 |
498 |
503 |
496 |
496 |
-0.20% |
1,040,200 |
| 2025/9/24 |
498 |
502 |
490 |
497 |
-1.19% |
1,428,900 |
| 2025/9/22 |
516 |
520 |
502 |
503 |
-1.57% |
1,591,700 |
| 2025/9/19 |
514 |
517 |
505 |
511 |
+0.39% |
1,488,300 |
| 2025/9/18 |
518 |
519 |
509 |
509 |
-0.59% |
1,217,100 |
| 2025/9/17 |
517 |
519 |
509 |
512 |
-0.39% |
1,314,800 |
| 2025/9/16 |
527 |
528 |
511 |
514 |
-2.84% |
1,785,700 |
| 2025/9/12 |
524 |
533 |
518 |
529 |
+1.93% |
1,248,300 |
| 2025/9/11 |
539 |
540 |
516 |
519 |
-4.24% |
2,453,500 |
| 2025/9/10 |
550 |
555 |
538 |
542 |
-2.69% |
1,562,500 |
| 2025/9/9 |
581 |
588 |
550 |
557 |
-4.13% |
1,987,500 |
| 2025/9/8 |
580 |
595 |
578 |
581 |
+1.40% |
1,133,000 |
| 2025/9/5 |
575 |
578 |
569 |
573 |
-0.35% |
820,800 |
| 2025/9/4 |
575 |
578 |
562 |
575 |
+0.00% |
1,292,300 |
| 2025/9/3 |
589 |
592 |
570 |
575 |
-3.69% |
2,323,500 |
| 2025/9/2 |
611 |
615 |
594 |
597 |
-2.77% |
1,788,300 |
| 2025/9/1 |
630 |
639 |
610 |
614 |
-1.92% |
1,466,500 |
| 2025/8/29 |
639 |
644 |
624 |
626 |
-2.19% |
1,143,500 |
| 2025/8/28 |
652 |
653 |
640 |
640 |
-1.39% |
863,500 |
| 2025/8/27 |
679 |
685 |
642 |
649 |
-1.52% |
2,073,300 |
| 2025/8/26 |
661 |
665 |
649 |
659 |
-0.30% |
1,938,500 |
| 2025/8/25 |
622 |
661 |
621 |
661 |
+8.01% |
2,927,900 |
| 2025/8/22 |
622 |
624 |
610 |
612 |
-0.81% |
1,194,500 |
| 2025/8/21 |
603 |
625 |
600 |
617 |
+1.31% |
1,624,300 |
| 2025/8/20 |
604 |
610 |
595 |
609 |
+0.00% |
1,656,300 |
| 2025/8/19 |
625 |
625 |
603 |
609 |
-2.25% |
1,991,800 |
| 2025/8/18 |
604 |
624 |
599 |
623 |
+6.31% |
3,264,900 |
| 2025/8/15 |
614 |
615 |
584 |
586 |
-4.87% |
2,426,400 |
| 2025/8/14 |
619 |
619 |
596 |
616 |
-1.28% |
2,898,500 |
| 2025/8/13 |
611 |
624 |
577 |
624 |
-0.95% |
5,924,200 |
| 2025/8/12 |
647 |
647 |
623 |
630 |
-2.33% |
2,988,600 |
| 2025/8/8 |
635 |
645 |
631 |
645 |
+2.06% |
1,389,600 |
| 2025/8/7 |
625 |
636 |
621 |
632 |
+0.80% |
1,118,400 |
| 2025/8/6 |
621 |
627 |
601 |
627 |
+0.64% |
1,994,000 |
| 2025/8/5 |
627 |
632 |
620 |
623 |
+0.48% |
1,795,400 |
| 2025/8/4 |
593 |
624 |
591 |
620 |
+2.82% |
2,213,200 |
| 2025/8/1 |
584 |
614 |
579 |
603 |
+4.33% |
3,628,900 |
| 2025/7/31 |
559 |
587 |
554 |
578 |
+2.85% |
1,651,000 |
| 2025/7/30 |
558 |
562 |
554 |
562 |
+0.90% |
493,300 |
| 2025/7/29 |
556 |
558 |
551 |
557 |
+0.18% |
424,300 |
| 2025/7/28 |
560 |
564 |
553 |
556 |
+0.18% |
521,000 |
| 2025/7/25 |
560 |
565 |
550 |
555 |
-0.72% |
598,500 |
| 2025/7/24 |
569 |
573 |
557 |
559 |
-0.89% |
805,000 |
| 2025/7/23 |
553 |
570 |
552 |
564 |
+2.55% |
1,214,400 |
| 2025/7/22 |
546 |
556 |
542 |
550 |
+0.73% |
627,300 |
| 2025/7/18 |
555 |
556 |
542 |
546 |
-1.09% |
539,600 |
| 2025/7/17 |
539 |
557 |
537 |
552 |
+2.03% |
864,400 |
| 2025/7/16 |
547 |
551 |
538 |
541 |
-0.73% |
753,600 |
| 2025/7/15 |
558 |
567 |
544 |
545 |
-1.09% |
883,300 |
| 2025/7/14 |
562 |
563 |
545 |
551 |
-2.30% |
1,005,100 |
| 2025/7/11 |
570 |
575 |
561 |
564 |
-0.70% |
1,070,600 |
| 2025/7/10 |
574 |
575 |
562 |
568 |
-1.05% |
1,299,100 |
| 2025/7/9 |
547 |
575 |
546 |
574 |
+5.51% |
2,598,600 |
| 2025/7/8 |
529 |
546 |
526 |
544 |
+3.62% |
1,027,700 |
| 2025/7/7 |
516 |
530 |
514 |
525 |
+1.35% |
573,400 |
| 2025/7/4 |
527 |
530 |
518 |
518 |
-0.96% |
591,500 |
| 2025/7/3 |
519 |
535 |
516 |
523 |
+1.16% |
1,099,100 |
| 2025/7/2 |
515 |
522 |
509 |
517 |
-1.15% |
749,700 |
| 2025/7/1 |
529 |
537 |
522 |
523 |
-1.32% |
819,700 |
| 2025/6/30 |
529 |
537 |
527 |
530 |
+0.19% |
710,400 |
| 2025/6/27 |
539 |
543 |
522 |
529 |
-1.31% |
1,777,300 |
| 2025/6/26 |
539 |
548 |
533 |
536 |
-1.29% |
1,151,800 |
| 2025/6/25 |
541 |
544 |
534 |
543 |
+0.74% |
702,600 |
| 2025/6/24 |
541 |
555 |
536 |
539 |
+0.75% |
1,109,200 |
| 2025/6/23 |
537 |
543 |
533 |
535 |
-0.93% |
619,400 |
| 2025/6/20 |
546 |
552 |
536 |
540 |
-1.28% |
794,800 |
| 2025/6/19 |
541 |
554 |
541 |
547 |
+0.37% |
905,000 |
| 2025/6/18 |
546 |
561 |
539 |
545 |
+0.00% |
1,472,200 |
| 2025/6/17 |
540 |
550 |
537 |
545 |
+2.06% |
1,269,800 |
| 2025/6/16 |
518 |
537 |
517 |
534 |
+2.50% |
974,800 |
| 2025/6/13 |
531 |
537 |
515 |
521 |
-1.33% |
982,900 |
| 2025/6/12 |
540 |
550 |
528 |
528 |
-1.68% |
987,900 |
| 2025/6/11 |
540 |
559 |
537 |
537 |
-0.19% |
1,552,500 |
|