| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
628 |
628 |
624 |
627 |
+0.64% |
12,200 |
| 2025/12/8 |
622 |
627 |
620 |
623 |
+0.32% |
19,500 |
| 2025/12/5 |
622 |
630 |
616 |
621 |
+0.00% |
15,600 |
| 2025/12/4 |
618 |
624 |
618 |
621 |
+0.49% |
9,800 |
| 2025/12/3 |
626 |
626 |
618 |
618 |
-1.28% |
24,200 |
| 2025/12/2 |
634 |
634 |
625 |
626 |
-1.26% |
13,600 |
| 2025/12/1 |
635 |
641 |
633 |
634 |
-0.31% |
14,600 |
| 2025/11/28 |
635 |
646 |
630 |
636 |
+0.95% |
15,800 |
| 2025/11/27 |
635 |
635 |
630 |
630 |
+0.00% |
5,400 |
| 2025/11/26 |
630 |
637 |
630 |
630 |
-0.16% |
9,800 |
| 2025/11/25 |
631 |
637 |
631 |
631 |
+0.16% |
12,800 |
| 2025/11/21 |
618 |
630 |
618 |
630 |
+1.61% |
12,100 |
| 2025/11/20 |
624 |
625 |
616 |
620 |
+0.16% |
22,900 |
| 2025/11/19 |
622 |
625 |
613 |
619 |
-0.64% |
25,900 |
| 2025/11/18 |
630 |
635 |
623 |
623 |
-2.50% |
33,300 |
| 2025/11/17 |
651 |
651 |
639 |
639 |
-1.39% |
18,000 |
| 2025/11/14 |
642 |
653 |
642 |
648 |
+0.00% |
6,400 |
| 2025/11/13 |
649 |
653 |
644 |
648 |
+0.47% |
13,100 |
| 2025/11/12 |
642 |
650 |
642 |
645 |
+0.16% |
6,700 |
| 2025/11/11 |
654 |
654 |
644 |
644 |
-0.46% |
5,000 |
| 2025/11/10 |
642 |
649 |
642 |
647 |
+0.78% |
6,400 |
| 2025/11/7 |
640 |
653 |
640 |
642 |
-0.47% |
8,100 |
| 2025/11/6 |
643 |
645 |
634 |
645 |
+1.42% |
11,200 |
| 2025/11/5 |
630 |
644 |
622 |
636 |
-0.16% |
24,300 |
| 2025/11/4 |
643 |
647 |
634 |
637 |
+0.16% |
17,500 |
| 2025/10/31 |
635 |
640 |
628 |
636 |
-0.31% |
23,700 |
| 2025/10/30 |
650 |
650 |
638 |
638 |
-1.69% |
23,400 |
| 2025/10/29 |
661 |
661 |
648 |
649 |
-1.82% |
16,700 |
| 2025/10/28 |
670 |
670 |
660 |
661 |
-0.90% |
9,000 |
| 2025/10/27 |
668 |
675 |
663 |
667 |
+0.00% |
10,300 |
| 2025/10/24 |
673 |
677 |
667 |
667 |
-0.89% |
8,900 |
| 2025/10/23 |
689 |
689 |
673 |
673 |
-2.46% |
11,800 |
| 2025/10/22 |
664 |
690 |
664 |
690 |
+4.70% |
22,000 |
| 2025/10/21 |
664 |
668 |
657 |
659 |
+0.61% |
16,300 |
| 2025/10/20 |
662 |
665 |
655 |
655 |
-1.21% |
13,800 |
| 2025/10/17 |
661 |
668 |
655 |
663 |
+0.00% |
12,500 |
| 2025/10/16 |
665 |
669 |
660 |
663 |
+0.61% |
9,200 |
| 2025/10/15 |
650 |
664 |
648 |
659 |
-0.15% |
33,500 |
| 2025/10/14 |
665 |
672 |
651 |
660 |
-2.22% |
22,400 |
| 2025/10/10 |
679 |
679 |
668 |
675 |
-0.30% |
9,300 |
| 2025/10/9 |
673 |
680 |
673 |
677 |
+0.59% |
14,900 |
| 2025/10/8 |
665 |
674 |
665 |
673 |
+0.60% |
8,800 |
| 2025/10/7 |
664 |
671 |
664 |
669 |
+0.45% |
9,100 |
| 2025/10/6 |
667 |
669 |
655 |
666 |
+1.22% |
14,800 |
| 2025/10/3 |
649 |
658 |
647 |
658 |
+2.02% |
13,200 |
| 2025/10/2 |
664 |
664 |
645 |
645 |
+0.00% |
12,700 |
| 2025/10/1 |
673 |
673 |
630 |
645 |
-3.59% |
42,600 |
| 2025/9/30 |
685 |
685 |
669 |
669 |
-2.90% |
12,200 |
| 2025/9/29 |
681 |
690 |
680 |
689 |
+1.92% |
9,700 |
| 2025/9/26 |
675 |
682 |
674 |
676 |
+0.15% |
12,300 |
| 2025/9/25 |
684 |
684 |
675 |
675 |
-1.03% |
11,200 |
| 2025/9/24 |
689 |
689 |
675 |
682 |
-0.44% |
10,900 |
| 2025/9/22 |
671 |
686 |
671 |
685 |
+1.78% |
21,100 |
| 2025/9/19 |
676 |
680 |
661 |
673 |
-0.30% |
22,700 |
| 2025/9/18 |
690 |
690 |
675 |
675 |
-1.17% |
7,800 |
| 2025/9/17 |
679 |
688 |
674 |
683 |
+1.19% |
17,500 |
| 2025/9/16 |
681 |
683 |
666 |
675 |
-1.03% |
25,500 |
| 2025/9/12 |
691 |
691 |
681 |
682 |
-0.73% |
12,000 |
| 2025/9/11 |
696 |
697 |
687 |
687 |
-1.15% |
8,800 |
| 2025/9/10 |
688 |
697 |
688 |
695 |
+0.72% |
12,500 |
| 2025/9/9 |
699 |
700 |
690 |
690 |
-0.43% |
22,500 |
| 2025/9/8 |
694 |
703 |
692 |
693 |
-0.14% |
13,900 |
| 2025/9/5 |
696 |
698 |
690 |
694 |
-0.43% |
10,600 |
| 2025/9/4 |
693 |
702 |
685 |
697 |
+0.87% |
31,400 |
| 2025/9/3 |
685 |
703 |
682 |
691 |
+1.47% |
31,300 |
| 2025/9/2 |
680 |
688 |
680 |
681 |
+0.15% |
14,300 |
| 2025/9/1 |
685 |
690 |
678 |
680 |
-0.73% |
30,600 |
| 2025/8/29 |
689 |
691 |
677 |
685 |
+0.29% |
20,500 |
| 2025/8/28 |
685 |
698 |
677 |
683 |
-5.27% |
88,200 |
| 2025/8/27 |
733 |
733 |
719 |
721 |
-0.83% |
53,400 |
| 2025/8/26 |
728 |
728 |
720 |
727 |
-0.41% |
30,400 |
| 2025/8/25 |
732 |
735 |
729 |
730 |
-0.27% |
19,600 |
| 2025/8/22 |
727 |
732 |
724 |
732 |
+0.69% |
23,800 |
| 2025/8/21 |
727 |
730 |
720 |
727 |
-0.14% |
22,300 |
| 2025/8/20 |
737 |
738 |
727 |
728 |
-1.62% |
27,000 |
| 2025/8/19 |
743 |
743 |
733 |
740 |
+0.27% |
12,100 |
| 2025/8/18 |
741 |
744 |
735 |
738 |
+1.10% |
24,700 |
| 2025/8/15 |
737 |
746 |
730 |
730 |
-0.95% |
24,700 |
| 2025/8/14 |
725 |
737 |
724 |
737 |
+0.96% |
22,000 |
| 2025/8/13 |
736 |
736 |
720 |
730 |
-0.82% |
35,200 |
| 2025/8/12 |
744 |
745 |
731 |
736 |
-1.21% |
24,600 |
| 2025/8/8 |
749 |
756 |
744 |
745 |
+0.13% |
26,800 |
| 2025/8/7 |
742 |
759 |
735 |
744 |
+1.50% |
40,500 |
| 2025/8/6 |
736 |
739 |
730 |
733 |
+0.14% |
10,200 |
| 2025/8/5 |
736 |
741 |
728 |
732 |
+0.27% |
14,500 |
| 2025/8/4 |
728 |
735 |
725 |
730 |
-0.54% |
12,500 |
| 2025/8/1 |
737 |
740 |
729 |
734 |
+0.41% |
14,800 |
| 2025/7/31 |
730 |
740 |
730 |
731 |
+0.14% |
11,100 |
| 2025/7/30 |
725 |
740 |
725 |
730 |
+0.00% |
14,300 |
| 2025/7/29 |
720 |
733 |
716 |
730 |
+1.81% |
20,400 |
| 2025/7/28 |
719 |
726 |
716 |
717 |
+0.00% |
10,500 |
| 2025/7/25 |
712 |
724 |
712 |
717 |
+0.70% |
9,100 |
| 2025/7/24 |
725 |
726 |
712 |
712 |
-1.52% |
15,700 |
| 2025/7/23 |
724 |
733 |
721 |
723 |
-0.41% |
11,600 |
| 2025/7/22 |
718 |
748 |
716 |
726 |
+2.11% |
54,300 |
| 2025/7/18 |
721 |
725 |
706 |
711 |
-0.70% |
33,500 |
| 2025/7/17 |
696 |
716 |
695 |
716 |
+1.99% |
23,400 |
| 2025/7/16 |
709 |
709 |
690 |
702 |
+0.43% |
19,800 |
| 2025/7/15 |
724 |
745 |
692 |
699 |
-5.41% |
95,700 |
| 2025/7/14 |
709 |
740 |
709 |
739 |
+5.12% |
52,400 |
| 2025/7/11 |
698 |
710 |
695 |
703 |
+0.29% |
11,100 |
| 2025/7/10 |
712 |
714 |
699 |
701 |
-0.85% |
20,100 |
| 2025/7/9 |
716 |
718 |
707 |
707 |
+0.14% |
9,800 |
| 2025/7/8 |
712 |
720 |
702 |
706 |
-0.28% |
9,000 |
| 2025/7/7 |
714 |
714 |
701 |
708 |
+1.14% |
8,400 |
| 2025/7/4 |
715 |
715 |
700 |
700 |
-1.27% |
17,200 |
| 2025/7/3 |
705 |
713 |
699 |
709 |
+0.71% |
8,700 |
| 2025/7/2 |
698 |
710 |
690 |
704 |
+2.33% |
9,400 |
| 2025/7/1 |
714 |
714 |
685 |
688 |
-4.71% |
22,600 |
| 2025/6/30 |
714 |
730 |
713 |
722 |
+1.69% |
9,400 |
| 2025/6/27 |
718 |
718 |
710 |
710 |
-0.14% |
13,000 |
| 2025/6/26 |
730 |
730 |
711 |
711 |
-1.93% |
15,000 |
| 2025/6/25 |
713 |
727 |
713 |
725 |
+1.68% |
15,800 |
| 2025/6/24 |
710 |
718 |
707 |
713 |
+1.13% |
4,100 |
| 2025/6/23 |
715 |
715 |
701 |
705 |
-1.40% |
11,000 |
| 2025/6/20 |
718 |
726 |
711 |
715 |
-0.56% |
12,000 |
| 2025/6/19 |
705 |
725 |
705 |
719 |
+2.57% |
10,500 |
| 2025/6/18 |
704 |
716 |
699 |
701 |
+0.14% |
14,000 |
| 2025/6/17 |
692 |
705 |
692 |
700 |
+1.01% |
2,100 |
| 2025/6/16 |
693 |
700 |
686 |
693 |
+0.29% |
6,300 |
| 2025/6/13 |
708 |
708 |
691 |
691 |
-2.95% |
16,400 |
| 2025/6/12 |
713 |
715 |
705 |
712 |
+0.56% |
5,600 |
| 2025/6/11 |
715 |
724 |
694 |
708 |
-0.98% |
15,600 |
|