| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
640 |
640 |
633 |
634 |
-0.94% |
96,000 |
| 2025/12/8 |
640 |
643 |
638 |
640 |
+0.00% |
77,800 |
| 2025/12/5 |
643 |
646 |
640 |
640 |
-0.62% |
96,800 |
| 2025/12/4 |
636 |
646 |
636 |
644 |
+1.26% |
244,200 |
| 2025/12/3 |
642 |
642 |
635 |
636 |
-0.93% |
151,200 |
| 2025/12/2 |
651 |
652 |
642 |
642 |
-1.38% |
192,300 |
| 2025/12/1 |
657 |
659 |
651 |
651 |
-0.91% |
94,300 |
| 2025/11/28 |
652 |
658 |
652 |
657 |
+0.77% |
68,000 |
| 2025/11/27 |
653 |
654 |
652 |
652 |
-0.15% |
60,900 |
| 2025/11/26 |
650 |
654 |
650 |
653 |
+0.46% |
61,300 |
| 2025/11/25 |
655 |
660 |
650 |
650 |
-0.46% |
90,200 |
| 2025/11/21 |
646 |
653 |
646 |
653 |
+0.46% |
46,100 |
| 2025/11/20 |
648 |
652 |
648 |
650 |
+0.46% |
70,400 |
| 2025/11/19 |
648 |
653 |
646 |
647 |
-0.15% |
89,400 |
| 2025/11/18 |
656 |
657 |
647 |
648 |
-1.97% |
119,400 |
| 2025/11/17 |
671 |
671 |
657 |
661 |
-1.49% |
119,000 |
| 2025/11/14 |
662 |
673 |
659 |
671 |
+0.90% |
114,600 |
| 2025/11/13 |
663 |
666 |
661 |
665 |
+0.00% |
58,200 |
| 2025/11/12 |
651 |
666 |
650 |
665 |
+2.15% |
89,700 |
| 2025/11/11 |
653 |
655 |
650 |
651 |
-0.31% |
55,800 |
| 2025/11/10 |
650 |
658 |
650 |
653 |
+0.46% |
63,600 |
| 2025/11/7 |
650 |
652 |
647 |
650 |
-0.15% |
60,900 |
| 2025/11/6 |
652 |
658 |
650 |
651 |
-0.15% |
85,900 |
| 2025/11/5 |
647 |
652 |
641 |
652 |
+0.46% |
140,300 |
| 2025/11/4 |
652 |
652 |
646 |
649 |
-0.46% |
125,100 |
| 2025/10/31 |
670 |
673 |
645 |
652 |
-5.51% |
517,200 |
| 2025/10/30 |
685 |
695 |
683 |
690 |
+0.58% |
141,800 |
| 2025/10/29 |
692 |
693 |
683 |
686 |
-0.72% |
123,700 |
| 2025/10/28 |
701 |
701 |
691 |
691 |
-1.43% |
95,900 |
| 2025/10/27 |
700 |
704 |
700 |
701 |
+0.72% |
64,500 |
| 2025/10/24 |
701 |
702 |
696 |
696 |
-0.57% |
56,200 |
| 2025/10/23 |
696 |
704 |
696 |
700 |
+1.01% |
90,900 |
| 2025/10/22 |
683 |
693 |
683 |
693 |
+1.32% |
74,600 |
| 2025/10/21 |
687 |
688 |
683 |
684 |
-0.44% |
105,200 |
| 2025/10/20 |
684 |
692 |
684 |
687 |
+1.48% |
40,000 |
| 2025/10/17 |
690 |
690 |
677 |
677 |
-1.88% |
155,300 |
| 2025/10/16 |
692 |
695 |
689 |
690 |
-0.29% |
70,700 |
| 2025/10/15 |
684 |
694 |
684 |
692 |
+1.32% |
47,000 |
| 2025/10/14 |
694 |
698 |
680 |
683 |
-2.57% |
175,100 |
| 2025/10/10 |
710 |
710 |
700 |
701 |
-1.41% |
113,200 |
| 2025/10/9 |
710 |
712 |
709 |
711 |
+0.14% |
59,800 |
| 2025/10/8 |
711 |
714 |
710 |
710 |
-0.14% |
37,800 |
| 2025/10/7 |
716 |
716 |
710 |
711 |
-0.70% |
69,700 |
| 2025/10/6 |
715 |
719 |
708 |
716 |
+1.70% |
85,900 |
| 2025/10/3 |
695 |
706 |
695 |
704 |
+1.29% |
64,700 |
| 2025/10/2 |
700 |
707 |
695 |
695 |
-0.43% |
85,600 |
| 2025/10/1 |
714 |
714 |
698 |
698 |
-2.65% |
209,700 |
| 2025/9/30 |
727 |
727 |
716 |
717 |
-1.38% |
99,300 |
| 2025/9/29 |
726 |
730 |
722 |
727 |
+0.14% |
62,800 |
| 2025/9/26 |
726 |
729 |
724 |
726 |
+0.00% |
53,500 |
| 2025/9/25 |
725 |
727 |
721 |
726 |
+0.14% |
55,500 |
| 2025/9/24 |
721 |
726 |
720 |
725 |
+0.00% |
97,200 |
| 2025/9/22 |
720 |
726 |
720 |
725 |
+0.69% |
70,900 |
| 2025/9/19 |
727 |
729 |
716 |
720 |
-0.55% |
147,800 |
| 2025/9/18 |
733 |
735 |
722 |
724 |
-1.23% |
154,700 |
| 2025/9/17 |
740 |
742 |
733 |
733 |
-0.81% |
127,600 |
| 2025/9/16 |
728 |
739 |
728 |
739 |
+1.51% |
124,900 |
| 2025/9/12 |
735 |
739 |
728 |
728 |
-0.82% |
167,100 |
| 2025/9/11 |
738 |
741 |
732 |
734 |
-0.54% |
144,100 |
| 2025/9/10 |
738 |
742 |
733 |
738 |
-0.27% |
157,600 |
| 2025/9/9 |
743 |
745 |
737 |
740 |
+0.00% |
110,100 |
| 2025/9/8 |
745 |
748 |
740 |
740 |
+0.00% |
115,200 |
| 2025/9/5 |
753 |
754 |
738 |
740 |
-1.86% |
170,200 |
| 2025/9/4 |
764 |
764 |
746 |
754 |
-1.31% |
185,800 |
| 2025/9/3 |
761 |
767 |
761 |
764 |
-0.13% |
90,300 |
| 2025/9/2 |
768 |
769 |
761 |
765 |
-0.52% |
53,600 |
| 2025/9/1 |
759 |
779 |
757 |
769 |
+0.92% |
99,800 |
| 2025/8/29 |
759 |
773 |
752 |
762 |
+0.40% |
176,300 |
| 2025/8/28 |
757 |
759 |
752 |
759 |
+0.26% |
120,700 |
| 2025/8/27 |
760 |
763 |
755 |
757 |
-0.79% |
138,700 |
| 2025/8/26 |
768 |
769 |
759 |
763 |
-1.04% |
101,600 |
| 2025/8/25 |
763 |
784 |
759 |
771 |
+2.66% |
297,300 |
| 2025/8/22 |
755 |
758 |
734 |
751 |
-0.53% |
210,900 |
| 2025/8/21 |
742 |
755 |
742 |
755 |
+1.75% |
111,400 |
| 2025/8/20 |
746 |
750 |
736 |
742 |
-0.54% |
169,900 |
| 2025/8/19 |
742 |
750 |
741 |
746 |
+0.27% |
154,000 |
| 2025/8/18 |
744 |
749 |
742 |
744 |
+0.40% |
128,800 |
| 2025/8/15 |
745 |
747 |
738 |
741 |
+0.68% |
108,400 |
| 2025/8/14 |
731 |
747 |
728 |
736 |
+1.10% |
254,700 |
| 2025/8/13 |
730 |
732 |
726 |
728 |
+0.28% |
228,900 |
| 2025/8/12 |
735 |
741 |
709 |
726 |
-8.68% |
785,600 |
| 2025/8/8 |
769 |
797 |
762 |
795 |
+4.47% |
398,800 |
| 2025/8/7 |
760 |
767 |
758 |
761 |
+0.40% |
121,100 |
| 2025/8/6 |
752 |
758 |
752 |
758 |
+1.20% |
101,500 |
| 2025/8/5 |
743 |
750 |
740 |
749 |
+1.35% |
113,500 |
| 2025/8/4 |
726 |
742 |
726 |
739 |
+0.00% |
87,100 |
| 2025/8/1 |
728 |
740 |
728 |
739 |
+0.96% |
86,300 |
| 2025/7/31 |
730 |
735 |
730 |
732 |
-0.27% |
48,500 |
| 2025/7/30 |
730 |
734 |
725 |
734 |
+0.00% |
66,900 |
| 2025/7/29 |
736 |
737 |
730 |
734 |
-0.14% |
45,400 |
| 2025/7/28 |
732 |
736 |
729 |
735 |
+0.41% |
92,900 |
| 2025/7/25 |
732 |
735 |
731 |
732 |
+0.00% |
67,600 |
| 2025/7/24 |
730 |
735 |
727 |
732 |
+0.41% |
72,100 |
| 2025/7/23 |
726 |
735 |
726 |
729 |
+1.25% |
110,500 |
| 2025/7/22 |
722 |
728 |
718 |
720 |
-0.28% |
65,900 |
| 2025/7/18 |
728 |
732 |
722 |
722 |
-0.41% |
97,300 |
| 2025/7/17 |
715 |
725 |
714 |
725 |
+1.40% |
97,600 |
| 2025/7/16 |
715 |
717 |
712 |
715 |
+0.00% |
40,600 |
| 2025/7/15 |
715 |
717 |
712 |
715 |
+0.14% |
50,000 |
| 2025/7/14 |
719 |
721 |
714 |
714 |
-0.70% |
70,100 |
| 2025/7/11 |
720 |
726 |
717 |
719 |
-0.42% |
96,500 |
| 2025/7/10 |
724 |
728 |
720 |
722 |
+0.42% |
236,200 |
| 2025/7/9 |
717 |
721 |
712 |
719 |
+0.84% |
107,500 |
| 2025/7/8 |
698 |
714 |
697 |
713 |
+1.71% |
74,500 |
| 2025/7/7 |
693 |
705 |
690 |
701 |
+1.45% |
193,000 |
| 2025/7/4 |
696 |
702 |
688 |
691 |
-0.43% |
149,400 |
| 2025/7/3 |
700 |
703 |
694 |
694 |
-0.86% |
181,900 |
| 2025/7/2 |
693 |
708 |
690 |
700 |
-0.28% |
129,200 |
| 2025/7/1 |
713 |
715 |
699 |
702 |
-1.96% |
186,700 |
| 2025/6/30 |
718 |
721 |
712 |
716 |
-0.42% |
297,800 |
| 2025/6/27 |
710 |
722 |
706 |
719 |
-1.78% |
430,500 |
| 2025/6/26 |
732 |
738 |
726 |
732 |
-0.41% |
427,100 |
| 2025/6/25 |
741 |
741 |
733 |
735 |
-0.68% |
172,200 |
| 2025/6/24 |
745 |
751 |
738 |
740 |
-0.67% |
274,700 |
| 2025/6/23 |
731 |
745 |
726 |
745 |
+1.22% |
251,600 |
| 2025/6/20 |
748 |
748 |
736 |
736 |
-1.87% |
187,100 |
| 2025/6/19 |
754 |
759 |
746 |
750 |
-0.53% |
119,200 |
| 2025/6/18 |
746 |
754 |
746 |
754 |
+1.21% |
95,800 |
| 2025/6/17 |
741 |
747 |
736 |
745 |
+0.95% |
153,200 |
| 2025/6/16 |
737 |
744 |
732 |
738 |
+0.41% |
127,900 |
| 2025/6/13 |
751 |
753 |
733 |
735 |
-2.00% |
191,400 |
| 2025/6/12 |
755 |
761 |
750 |
750 |
-1.19% |
85,000 |
| 2025/6/11 |
753 |
764 |
752 |
759 |
+0.13% |
86,400 |
|