| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
715 |
719 |
712 |
715 |
-0.28% |
121,500 |
| 2025/12/8 |
715 |
721 |
715 |
717 |
+0.28% |
95,500 |
| 2025/12/5 |
712 |
716 |
712 |
715 |
+0.00% |
91,600 |
| 2025/12/4 |
712 |
719 |
712 |
715 |
+0.42% |
95,700 |
| 2025/12/3 |
718 |
720 |
712 |
712 |
-0.42% |
98,900 |
| 2025/12/2 |
727 |
730 |
715 |
715 |
-1.92% |
161,400 |
| 2025/12/1 |
735 |
735 |
727 |
729 |
-0.27% |
162,800 |
| 2025/11/28 |
725 |
734 |
724 |
731 |
+0.83% |
85,200 |
| 2025/11/27 |
720 |
727 |
720 |
725 |
+0.69% |
90,500 |
| 2025/11/26 |
720 |
724 |
719 |
720 |
+0.00% |
82,500 |
| 2025/11/25 |
725 |
729 |
720 |
720 |
-0.55% |
112,600 |
| 2025/11/21 |
712 |
727 |
711 |
724 |
+1.69% |
91,500 |
| 2025/11/20 |
717 |
720 |
710 |
712 |
+0.00% |
95,200 |
| 2025/11/19 |
715 |
721 |
711 |
712 |
-0.42% |
162,700 |
| 2025/11/18 |
718 |
724 |
715 |
715 |
-1.65% |
192,400 |
| 2025/11/17 |
765 |
765 |
726 |
727 |
-5.34% |
293,900 |
| 2025/11/14 |
767 |
775 |
763 |
768 |
-0.78% |
84,200 |
| 2025/11/13 |
780 |
781 |
774 |
774 |
-0.26% |
94,900 |
| 2025/11/12 |
783 |
783 |
770 |
776 |
-0.89% |
125,600 |
| 2025/11/11 |
788 |
790 |
772 |
783 |
-0.13% |
93,900 |
| 2025/11/10 |
770 |
784 |
765 |
784 |
+0.00% |
219,400 |
| 2025/11/7 |
771 |
784 |
770 |
784 |
+0.77% |
143,900 |
| 2025/11/6 |
778 |
781 |
772 |
778 |
+0.91% |
74,200 |
| 2025/11/5 |
776 |
782 |
764 |
771 |
-1.15% |
135,500 |
| 2025/11/4 |
775 |
786 |
772 |
780 |
-0.38% |
95,400 |
| 2025/10/31 |
779 |
783 |
772 |
783 |
+1.16% |
75,900 |
| 2025/10/30 |
774 |
784 |
774 |
774 |
+0.00% |
161,500 |
| 2025/10/29 |
792 |
793 |
771 |
774 |
-2.03% |
113,900 |
| 2025/10/28 |
800 |
800 |
787 |
790 |
-1.25% |
149,600 |
| 2025/10/27 |
802 |
808 |
799 |
800 |
+0.38% |
78,700 |
| 2025/10/24 |
811 |
811 |
797 |
797 |
-1.48% |
76,000 |
| 2025/10/23 |
804 |
816 |
803 |
809 |
+0.00% |
98,800 |
| 2025/10/22 |
803 |
809 |
800 |
809 |
+1.12% |
65,700 |
| 2025/10/21 |
808 |
808 |
799 |
800 |
-0.62% |
85,500 |
| 2025/10/20 |
806 |
808 |
801 |
805 |
+0.62% |
58,800 |
| 2025/10/17 |
800 |
803 |
798 |
800 |
+0.25% |
46,900 |
| 2025/10/16 |
796 |
801 |
796 |
798 |
+0.00% |
52,800 |
| 2025/10/15 |
791 |
799 |
791 |
798 |
+1.27% |
48,200 |
| 2025/10/14 |
800 |
804 |
781 |
788 |
-2.11% |
136,800 |
| 2025/10/10 |
795 |
806 |
792 |
805 |
+0.25% |
82,100 |
| 2025/10/9 |
796 |
805 |
794 |
803 |
+1.01% |
60,600 |
| 2025/10/8 |
796 |
803 |
794 |
795 |
-0.50% |
88,900 |
| 2025/10/7 |
802 |
804 |
797 |
799 |
-1.24% |
75,700 |
| 2025/10/6 |
809 |
812 |
799 |
809 |
+1.89% |
178,900 |
| 2025/10/3 |
776 |
796 |
775 |
794 |
+1.93% |
80,400 |
| 2025/10/2 |
776 |
784 |
774 |
779 |
+1.17% |
101,900 |
| 2025/10/1 |
781 |
791 |
768 |
770 |
-2.28% |
157,800 |
| 2025/9/30 |
792 |
794 |
785 |
788 |
-0.13% |
80,200 |
| 2025/9/29 |
790 |
799 |
784 |
789 |
-0.25% |
143,700 |
| 2025/9/26 |
796 |
799 |
788 |
791 |
-0.88% |
77,300 |
| 2025/9/25 |
790 |
798 |
787 |
798 |
+1.14% |
80,900 |
| 2025/9/24 |
804 |
805 |
789 |
789 |
-1.87% |
136,500 |
| 2025/9/22 |
806 |
811 |
801 |
804 |
+0.00% |
101,500 |
| 2025/9/19 |
827 |
827 |
804 |
804 |
-1.47% |
178,500 |
| 2025/9/18 |
826 |
828 |
813 |
816 |
-0.73% |
67,200 |
| 2025/9/17 |
830 |
830 |
810 |
822 |
-1.44% |
135,300 |
| 2025/9/16 |
821 |
837 |
818 |
834 |
+2.58% |
134,200 |
| 2025/9/12 |
811 |
820 |
809 |
813 |
-0.25% |
65,700 |
| 2025/9/11 |
824 |
826 |
809 |
815 |
-1.09% |
103,600 |
| 2025/9/10 |
825 |
826 |
820 |
824 |
-0.36% |
73,700 |
| 2025/9/9 |
828 |
833 |
822 |
827 |
+0.12% |
105,100 |
| 2025/9/8 |
816 |
826 |
816 |
826 |
+1.47% |
77,000 |
| 2025/9/5 |
821 |
821 |
805 |
814 |
-0.73% |
150,800 |
| 2025/9/4 |
815 |
824 |
815 |
820 |
+0.61% |
85,300 |
| 2025/9/3 |
815 |
822 |
809 |
815 |
-0.24% |
121,300 |
| 2025/9/2 |
817 |
823 |
812 |
817 |
+0.00% |
88,700 |
| 2025/9/1 |
819 |
830 |
815 |
817 |
-0.37% |
147,200 |
| 2025/8/29 |
815 |
827 |
812 |
820 |
-0.24% |
85,100 |
| 2025/8/28 |
846 |
846 |
822 |
822 |
-2.14% |
172,000 |
| 2025/8/27 |
838 |
845 |
830 |
840 |
+0.00% |
101,600 |
| 2025/8/26 |
845 |
849 |
839 |
840 |
-1.06% |
64,000 |
| 2025/8/25 |
851 |
861 |
841 |
849 |
+1.31% |
151,600 |
| 2025/8/22 |
841 |
847 |
835 |
838 |
-0.48% |
103,200 |
| 2025/8/21 |
843 |
848 |
840 |
842 |
-1.52% |
77,900 |
| 2025/8/20 |
871 |
874 |
844 |
855 |
-1.16% |
111,800 |
| 2025/8/19 |
860 |
871 |
858 |
865 |
+1.65% |
171,400 |
| 2025/8/18 |
831 |
854 |
831 |
851 |
+3.53% |
151,500 |
| 2025/8/15 |
813 |
829 |
813 |
822 |
+1.86% |
147,900 |
| 2025/8/14 |
800 |
813 |
798 |
807 |
+0.00% |
157,200 |
| 2025/8/13 |
809 |
811 |
803 |
807 |
+0.00% |
69,700 |
| 2025/8/12 |
808 |
813 |
800 |
807 |
+0.88% |
155,400 |
| 2025/8/8 |
806 |
809 |
798 |
800 |
-0.12% |
213,700 |
| 2025/8/7 |
801 |
822 |
796 |
801 |
-5.21% |
550,700 |
| 2025/8/6 |
850 |
855 |
839 |
845 |
+0.72% |
189,500 |
| 2025/8/5 |
850 |
850 |
837 |
839 |
-1.29% |
221,100 |
| 2025/8/4 |
855 |
858 |
836 |
850 |
-2.30% |
166,000 |
| 2025/8/1 |
863 |
876 |
859 |
870 |
+1.40% |
116,500 |
| 2025/7/31 |
857 |
873 |
855 |
858 |
+0.35% |
131,300 |
| 2025/7/30 |
841 |
855 |
838 |
855 |
+1.54% |
643,800 |
| 2025/7/29 |
843 |
845 |
833 |
842 |
-0.36% |
76,300 |
| 2025/7/28 |
831 |
848 |
828 |
845 |
+1.44% |
101,300 |
| 2025/7/25 |
834 |
841 |
830 |
833 |
+0.00% |
83,700 |
| 2025/7/24 |
832 |
840 |
824 |
833 |
+0.00% |
115,900 |
| 2025/7/23 |
829 |
834 |
821 |
833 |
+1.34% |
82,300 |
| 2025/7/22 |
829 |
836 |
820 |
822 |
-0.24% |
70,700 |
| 2025/7/18 |
836 |
836 |
820 |
824 |
-1.67% |
79,800 |
| 2025/7/17 |
805 |
842 |
803 |
838 |
+4.62% |
160,500 |
| 2025/7/16 |
815 |
818 |
796 |
801 |
+1.65% |
104,000 |
| 2025/7/15 |
800 |
801 |
786 |
788 |
-1.38% |
76,700 |
| 2025/7/14 |
806 |
810 |
797 |
799 |
-2.32% |
94,400 |
| 2025/7/11 |
820 |
823 |
813 |
818 |
+0.62% |
84,300 |
| 2025/7/10 |
812 |
818 |
807 |
813 |
-0.12% |
140,100 |
| 2025/7/9 |
823 |
830 |
808 |
814 |
+0.62% |
136,100 |
| 2025/7/8 |
786 |
809 |
786 |
809 |
+2.93% |
107,600 |
| 2025/7/7 |
790 |
793 |
785 |
786 |
-0.51% |
59,400 |
| 2025/7/4 |
788 |
799 |
788 |
790 |
+0.25% |
95,200 |
| 2025/7/3 |
784 |
797 |
783 |
788 |
-0.13% |
109,100 |
| 2025/7/2 |
775 |
794 |
773 |
789 |
+1.81% |
80,600 |
| 2025/7/1 |
777 |
789 |
772 |
775 |
-0.26% |
91,600 |
| 2025/6/30 |
774 |
785 |
773 |
777 |
+0.00% |
117,100 |
| 2025/6/27 |
781 |
781 |
767 |
777 |
-0.51% |
153,700 |
| 2025/6/26 |
789 |
792 |
777 |
781 |
-1.88% |
123,400 |
| 2025/6/25 |
791 |
796 |
771 |
796 |
+1.14% |
100,500 |
| 2025/6/24 |
792 |
801 |
785 |
787 |
+0.38% |
138,400 |
| 2025/6/23 |
790 |
796 |
778 |
784 |
-2.37% |
118,400 |
| 2025/6/20 |
818 |
822 |
803 |
803 |
-1.47% |
269,500 |
| 2025/6/19 |
809 |
821 |
808 |
815 |
+0.25% |
56,600 |
| 2025/6/18 |
820 |
820 |
811 |
813 |
+0.37% |
73,200 |
| 2025/6/17 |
822 |
823 |
810 |
810 |
-1.46% |
64,800 |
| 2025/6/16 |
831 |
833 |
805 |
822 |
+0.74% |
89,500 |
| 2025/6/13 |
831 |
831 |
803 |
816 |
-2.04% |
147,700 |
| 2025/6/12 |
845 |
850 |
832 |
833 |
-1.88% |
71,400 |
| 2025/6/11 |
847 |
851 |
833 |
849 |
-0.24% |
131,300 |
|