| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
379 |
381 |
374 |
379 |
+0.26% |
1,094,100 |
| 2025/12/8 |
377 |
382 |
374 |
378 |
+1.07% |
1,474,800 |
| 2025/12/5 |
369 |
377 |
368 |
374 |
+0.27% |
2,028,100 |
| 2025/12/4 |
359 |
373 |
359 |
373 |
+3.32% |
2,212,300 |
| 2025/12/3 |
357 |
367 |
353 |
361 |
-1.10% |
3,501,300 |
| 2025/12/2 |
360 |
365 |
357 |
365 |
+3.40% |
2,158,200 |
| 2025/12/1 |
359 |
363 |
351 |
353 |
-1.67% |
2,257,800 |
| 2025/11/28 |
353 |
361 |
351 |
359 |
+0.56% |
1,888,000 |
| 2025/11/27 |
369 |
370 |
355 |
357 |
-1.92% |
2,399,100 |
| 2025/11/26 |
360 |
373 |
360 |
364 |
+1.39% |
2,921,200 |
| 2025/11/25 |
360 |
367 |
356 |
359 |
+1.99% |
3,138,600 |
| 2025/11/21 |
348 |
361 |
345 |
352 |
+2.92% |
3,872,400 |
| 2025/11/20 |
343 |
348 |
341 |
342 |
+0.88% |
2,029,000 |
| 2025/11/19 |
342 |
345 |
337 |
339 |
-1.74% |
1,671,900 |
| 2025/11/18 |
350 |
351 |
341 |
345 |
+0.00% |
2,241,300 |
| 2025/11/17 |
347 |
349 |
341 |
345 |
+0.29% |
1,995,400 |
| 2025/11/14 |
338 |
352 |
331 |
344 |
+3.30% |
2,824,400 |
| 2025/11/13 |
340 |
341 |
331 |
333 |
-2.35% |
1,724,300 |
| 2025/11/12 |
338 |
346 |
337 |
341 |
+0.29% |
1,374,900 |
| 2025/11/11 |
344 |
346 |
334 |
340 |
+1.19% |
1,590,800 |
| 2025/11/10 |
338 |
340 |
332 |
336 |
+0.30% |
1,712,100 |
| 2025/11/7 |
323 |
338 |
323 |
335 |
+3.08% |
1,788,100 |
| 2025/11/6 |
330 |
334 |
319 |
325 |
+0.00% |
1,541,600 |
| 2025/11/5 |
326 |
331 |
322 |
325 |
-1.22% |
1,850,200 |
| 2025/11/4 |
304 |
330 |
298 |
329 |
+0.30% |
4,577,700 |
| 2025/10/31 |
328 |
332 |
325 |
328 |
+0.00% |
1,580,900 |
| 2025/10/30 |
326 |
330 |
324 |
328 |
+1.23% |
961,700 |
| 2025/10/29 |
329 |
329 |
322 |
324 |
-2.41% |
1,050,500 |
| 2025/10/28 |
336 |
336 |
329 |
332 |
-1.19% |
1,688,200 |
| 2025/10/27 |
334 |
341 |
333 |
336 |
+1.82% |
1,242,300 |
| 2025/10/24 |
336 |
336 |
327 |
330 |
+0.00% |
1,295,700 |
| 2025/10/23 |
330 |
333 |
328 |
330 |
-0.90% |
959,700 |
| 2025/10/22 |
331 |
338 |
330 |
333 |
+1.83% |
1,773,900 |
| 2025/10/21 |
320 |
329 |
317 |
327 |
+2.51% |
2,007,800 |
| 2025/10/20 |
320 |
324 |
317 |
319 |
+0.95% |
841,200 |
| 2025/10/17 |
320 |
324 |
314 |
316 |
-1.25% |
1,537,400 |
| 2025/10/16 |
320 |
324 |
317 |
320 |
+0.31% |
1,153,900 |
| 2025/10/15 |
318 |
320 |
315 |
319 |
+1.92% |
792,700 |
| 2025/10/14 |
316 |
321 |
313 |
313 |
-2.80% |
1,986,600 |
| 2025/10/10 |
315 |
322 |
315 |
322 |
+1.26% |
1,242,700 |
| 2025/10/9 |
320 |
322 |
313 |
318 |
-0.93% |
1,697,800 |
| 2025/10/8 |
321 |
329 |
320 |
321 |
-0.93% |
1,210,500 |
| 2025/10/7 |
321 |
329 |
321 |
324 |
+0.31% |
1,200,500 |
| 2025/10/6 |
329 |
329 |
320 |
323 |
+0.94% |
1,346,500 |
| 2025/10/3 |
323 |
326 |
318 |
320 |
-0.62% |
1,374,700 |
| 2025/10/2 |
325 |
329 |
321 |
322 |
-0.62% |
1,441,500 |
| 2025/10/1 |
331 |
332 |
322 |
324 |
-2.99% |
1,567,600 |
| 2025/9/30 |
327 |
335 |
325 |
334 |
+1.83% |
1,400,100 |
| 2025/9/29 |
337 |
339 |
327 |
328 |
-4.65% |
2,369,900 |
| 2025/9/26 |
339 |
348 |
336 |
344 |
+2.38% |
2,574,300 |
| 2025/9/25 |
340 |
342 |
335 |
336 |
-1.18% |
985,900 |
| 2025/9/24 |
349 |
349 |
338 |
340 |
-3.68% |
1,797,500 |
| 2025/9/22 |
352 |
356 |
351 |
353 |
+0.57% |
701,500 |
| 2025/9/19 |
353 |
354 |
346 |
351 |
+0.57% |
1,058,100 |
| 2025/9/18 |
355 |
355 |
346 |
349 |
-0.57% |
1,493,200 |
| 2025/9/17 |
352 |
354 |
348 |
351 |
-1.40% |
1,014,900 |
| 2025/9/16 |
355 |
359 |
352 |
356 |
+0.56% |
867,800 |
| 2025/9/12 |
358 |
358 |
350 |
354 |
+0.28% |
883,500 |
| 2025/9/11 |
359 |
361 |
352 |
353 |
-2.49% |
1,727,600 |
| 2025/9/10 |
361 |
364 |
358 |
362 |
+1.12% |
758,000 |
| 2025/9/9 |
366 |
366 |
355 |
358 |
-0.56% |
1,049,500 |
| 2025/9/8 |
358 |
368 |
357 |
360 |
+1.12% |
1,358,200 |
| 2025/9/5 |
355 |
358 |
348 |
356 |
+0.00% |
2,268,100 |
| 2025/9/4 |
366 |
368 |
353 |
356 |
-3.26% |
1,696,700 |
| 2025/9/3 |
367 |
371 |
363 |
368 |
+0.27% |
1,586,200 |
| 2025/9/2 |
374 |
376 |
366 |
367 |
-1.87% |
2,249,300 |
| 2025/9/1 |
368 |
377 |
366 |
374 |
+0.27% |
1,452,600 |
| 2025/8/29 |
361 |
378 |
360 |
373 |
+2.75% |
1,489,400 |
| 2025/8/28 |
365 |
367 |
359 |
363 |
-0.82% |
1,138,100 |
| 2025/8/27 |
376 |
376 |
364 |
366 |
-2.92% |
1,339,400 |
| 2025/8/26 |
377 |
381 |
376 |
377 |
-0.79% |
1,037,100 |
| 2025/8/25 |
374 |
383 |
370 |
380 |
+1.60% |
1,491,300 |
| 2025/8/22 |
384 |
384 |
372 |
374 |
-2.09% |
2,024,200 |
| 2025/8/21 |
396 |
397 |
381 |
382 |
-4.50% |
2,651,500 |
| 2025/8/20 |
409 |
410 |
400 |
400 |
-2.68% |
1,768,000 |
| 2025/8/19 |
411 |
415 |
409 |
411 |
-0.72% |
1,100,600 |
| 2025/8/18 |
407 |
419 |
407 |
414 |
+1.72% |
1,605,600 |
| 2025/8/15 |
423 |
425 |
407 |
407 |
-4.01% |
1,931,200 |
| 2025/8/14 |
440 |
442 |
424 |
424 |
-4.93% |
1,141,500 |
| 2025/8/13 |
445 |
447 |
436 |
446 |
+0.90% |
776,700 |
| 2025/8/12 |
443 |
447 |
436 |
442 |
+0.45% |
868,100 |
| 2025/8/8 |
442 |
449 |
440 |
440 |
-0.45% |
682,500 |
| 2025/8/7 |
429 |
446 |
427 |
442 |
+2.79% |
1,060,600 |
| 2025/8/6 |
431 |
440 |
426 |
430 |
-2.05% |
1,187,800 |
| 2025/8/5 |
447 |
455 |
436 |
439 |
+0.00% |
1,901,200 |
| 2025/8/4 |
432 |
444 |
422 |
439 |
-0.23% |
1,456,200 |
| 2025/8/1 |
411 |
450 |
406 |
440 |
+5.01% |
4,862,500 |
| 2025/7/31 |
418 |
425 |
412 |
419 |
+0.00% |
1,309,200 |
| 2025/7/30 |
417 |
426 |
413 |
419 |
+0.00% |
1,108,700 |
| 2025/7/29 |
410 |
421 |
409 |
419 |
+0.72% |
763,700 |
| 2025/7/28 |
424 |
425 |
415 |
416 |
+0.00% |
800,900 |
| 2025/7/25 |
415 |
420 |
412 |
416 |
+0.48% |
543,100 |
| 2025/7/24 |
408 |
418 |
404 |
414 |
+1.97% |
996,500 |
| 2025/7/23 |
411 |
417 |
406 |
406 |
-0.25% |
669,000 |
| 2025/7/22 |
401 |
410 |
401 |
407 |
+0.74% |
740,800 |
| 2025/7/18 |
413 |
414 |
403 |
404 |
-1.22% |
588,300 |
| 2025/7/17 |
403 |
416 |
402 |
409 |
+1.49% |
919,200 |
| 2025/7/16 |
401 |
413 |
399 |
403 |
-0.25% |
685,800 |
| 2025/7/15 |
410 |
410 |
403 |
404 |
-0.98% |
682,500 |
| 2025/7/14 |
408 |
411 |
405 |
408 |
+0.25% |
467,500 |
| 2025/7/11 |
415 |
418 |
407 |
407 |
-2.63% |
675,700 |
| 2025/7/10 |
420 |
421 |
412 |
418 |
-0.24% |
810,900 |
| 2025/7/9 |
420 |
423 |
411 |
419 |
+1.21% |
729,900 |
| 2025/7/8 |
410 |
420 |
409 |
414 |
+0.49% |
902,700 |
| 2025/7/7 |
405 |
412 |
403 |
412 |
+2.23% |
722,300 |
| 2025/7/4 |
408 |
409 |
399 |
403 |
-1.95% |
886,400 |
| 2025/7/3 |
404 |
411 |
397 |
411 |
+1.23% |
1,067,500 |
| 2025/7/2 |
404 |
412 |
404 |
406 |
-1.46% |
753,700 |
| 2025/7/1 |
417 |
423 |
411 |
412 |
-1.44% |
714,700 |
| 2025/6/30 |
434 |
440 |
418 |
418 |
-1.88% |
921,600 |
| 2025/6/27 |
427 |
430 |
419 |
426 |
+0.95% |
711,200 |
| 2025/6/26 |
427 |
433 |
421 |
422 |
-0.94% |
686,400 |
| 2025/6/25 |
435 |
436 |
423 |
426 |
-1.62% |
796,600 |
| 2025/6/24 |
416 |
445 |
414 |
433 |
+6.13% |
2,389,500 |
| 2025/6/23 |
401 |
409 |
396 |
408 |
+0.74% |
886,000 |
| 2025/6/20 |
413 |
419 |
405 |
405 |
-1.22% |
814,600 |
| 2025/6/19 |
413 |
415 |
407 |
410 |
-0.73% |
564,500 |
| 2025/6/18 |
409 |
416 |
408 |
413 |
+0.98% |
525,100 |
| 2025/6/17 |
405 |
421 |
405 |
409 |
+0.74% |
1,031,700 |
| 2025/6/16 |
404 |
408 |
398 |
406 |
-0.49% |
1,149,400 |
| 2025/6/13 |
424 |
426 |
406 |
408 |
-4.90% |
1,821,300 |
| 2025/6/12 |
430 |
436 |
424 |
429 |
-1.61% |
972,600 |
| 2025/6/11 |
436 |
440 |
432 |
436 |
+0.46% |
941,900 |
|