| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
439 |
439 |
432 |
439 |
+0.00% |
5,600 |
| 2025/12/8 |
444 |
447 |
439 |
439 |
-1.13% |
6,400 |
| 2025/12/5 |
448 |
448 |
444 |
444 |
-0.67% |
5,300 |
| 2025/12/4 |
444 |
447 |
444 |
447 |
+0.68% |
2,100 |
| 2025/12/3 |
443 |
447 |
443 |
444 |
+0.45% |
1,000 |
| 2025/12/2 |
440 |
443 |
440 |
442 |
+0.45% |
4,700 |
| 2025/12/1 |
437 |
444 |
437 |
440 |
+0.46% |
6,800 |
| 2025/11/28 |
444 |
444 |
435 |
438 |
-1.13% |
6,200 |
| 2025/11/27 |
444 |
445 |
435 |
443 |
-0.23% |
7,800 |
| 2025/11/26 |
439 |
445 |
438 |
444 |
+0.45% |
5,900 |
| 2025/11/25 |
439 |
446 |
438 |
442 |
+0.23% |
7,300 |
| 2025/11/21 |
443 |
446 |
441 |
441 |
-0.90% |
3,000 |
| 2025/11/20 |
450 |
452 |
444 |
445 |
-1.11% |
5,800 |
| 2025/11/19 |
447 |
450 |
444 |
450 |
+0.45% |
2,400 |
| 2025/11/18 |
459 |
459 |
443 |
448 |
-2.40% |
7,300 |
| 2025/11/17 |
480 |
480 |
447 |
459 |
-2.34% |
22,200 |
| 2025/11/14 |
460 |
470 |
454 |
470 |
+1.95% |
12,400 |
| 2025/11/13 |
460 |
463 |
458 |
461 |
-1.91% |
6,500 |
| 2025/11/12 |
457 |
470 |
456 |
470 |
+2.84% |
4,700 |
| 2025/11/11 |
450 |
457 |
450 |
457 |
+1.56% |
4,000 |
| 2025/11/10 |
449 |
450 |
437 |
450 |
+0.22% |
14,800 |
| 2025/11/7 |
451 |
453 |
449 |
449 |
-0.88% |
5,100 |
| 2025/11/6 |
459 |
469 |
453 |
453 |
-1.31% |
5,200 |
| 2025/11/5 |
459 |
462 |
455 |
459 |
+0.00% |
4,300 |
| 2025/11/4 |
457 |
466 |
456 |
459 |
-0.86% |
8,300 |
| 2025/10/31 |
458 |
464 |
458 |
463 |
-0.43% |
6,400 |
| 2025/10/30 |
469 |
474 |
461 |
465 |
-1.06% |
8,800 |
| 2025/10/29 |
482 |
482 |
470 |
470 |
-1.67% |
13,000 |
| 2025/10/28 |
480 |
484 |
477 |
478 |
-0.62% |
6,600 |
| 2025/10/27 |
481 |
499 |
479 |
481 |
+0.63% |
18,900 |
| 2025/10/24 |
478 |
480 |
475 |
478 |
-1.04% |
14,200 |
| 2025/10/23 |
479 |
483 |
478 |
483 |
+0.84% |
2,900 |
| 2025/10/22 |
480 |
484 |
478 |
479 |
-0.21% |
5,100 |
| 2025/10/21 |
484 |
484 |
477 |
480 |
-0.41% |
4,700 |
| 2025/10/20 |
487 |
490 |
480 |
482 |
+0.42% |
11,100 |
| 2025/10/17 |
480 |
490 |
476 |
480 |
-1.03% |
16,600 |
| 2025/10/16 |
482 |
489 |
480 |
485 |
-1.02% |
11,400 |
| 2025/10/15 |
493 |
493 |
484 |
490 |
+0.20% |
5,400 |
| 2025/10/14 |
480 |
489 |
478 |
489 |
+0.41% |
7,900 |
| 2025/10/10 |
485 |
492 |
485 |
487 |
+0.62% |
2,700 |
| 2025/10/9 |
484 |
492 |
479 |
484 |
-0.21% |
10,600 |
| 2025/10/8 |
486 |
490 |
483 |
485 |
-1.22% |
3,700 |
| 2025/10/7 |
490 |
491 |
485 |
491 |
+0.20% |
5,200 |
| 2025/10/6 |
485 |
490 |
483 |
490 |
+1.03% |
4,200 |
| 2025/10/3 |
478 |
485 |
478 |
485 |
+1.04% |
4,400 |
| 2025/10/2 |
478 |
481 |
478 |
480 |
+0.00% |
3,400 |
| 2025/10/1 |
484 |
487 |
479 |
480 |
-1.23% |
17,500 |
| 2025/9/30 |
484 |
490 |
482 |
486 |
-0.41% |
4,000 |
| 2025/9/29 |
488 |
488 |
485 |
488 |
+0.00% |
4,200 |
| 2025/9/26 |
485 |
489 |
485 |
488 |
+0.00% |
2,700 |
| 2025/9/25 |
492 |
500 |
488 |
488 |
-0.41% |
21,300 |
| 2025/9/24 |
483 |
494 |
481 |
490 |
+1.03% |
8,900 |
| 2025/9/22 |
482 |
486 |
482 |
485 |
+0.83% |
2,600 |
| 2025/9/19 |
484 |
485 |
480 |
481 |
+0.00% |
5,800 |
| 2025/9/18 |
483 |
488 |
480 |
481 |
-0.41% |
10,700 |
| 2025/9/17 |
487 |
487 |
480 |
483 |
+0.00% |
6,400 |
| 2025/9/16 |
493 |
493 |
482 |
483 |
-0.82% |
10,100 |
| 2025/9/12 |
491 |
491 |
484 |
487 |
-0.81% |
4,400 |
| 2025/9/11 |
488 |
492 |
481 |
491 |
+0.82% |
15,500 |
| 2025/9/10 |
487 |
491 |
485 |
487 |
-0.20% |
14,000 |
| 2025/9/9 |
494 |
498 |
487 |
488 |
-2.20% |
14,400 |
| 2025/9/8 |
493 |
503 |
488 |
499 |
+1.22% |
13,400 |
| 2025/9/5 |
500 |
500 |
489 |
493 |
-1.40% |
17,200 |
| 2025/9/4 |
518 |
520 |
498 |
500 |
-0.40% |
16,600 |
| 2025/9/3 |
525 |
526 |
501 |
502 |
-4.20% |
25,400 |
| 2025/9/2 |
547 |
547 |
523 |
524 |
-4.20% |
7,800 |
| 2025/9/1 |
524 |
553 |
524 |
547 |
+4.99% |
14,300 |
| 2025/8/29 |
516 |
532 |
500 |
521 |
+0.97% |
25,600 |
| 2025/8/28 |
541 |
555 |
512 |
516 |
-4.62% |
27,600 |
| 2025/8/27 |
582 |
593 |
540 |
541 |
-5.42% |
42,500 |
| 2025/8/26 |
582 |
599 |
572 |
572 |
-14.88% |
138,600 |
| 2025/8/25 |
713 |
713 |
621 |
672 |
+9.62% |
200,400 |
| 2025/8/22 |
531 |
620 |
531 |
613 |
+15.44% |
160,300 |
| 2025/8/21 |
536 |
555 |
510 |
531 |
-0.93% |
39,300 |
| 2025/8/20 |
500 |
537 |
499 |
536 |
+9.16% |
47,100 |
| 2025/8/19 |
495 |
500 |
488 |
491 |
+2.08% |
14,000 |
| 2025/8/18 |
490 |
497 |
481 |
481 |
+1.48% |
11,300 |
| 2025/8/15 |
490 |
490 |
474 |
474 |
+0.00% |
7,300 |
| 2025/8/14 |
479 |
484 |
472 |
474 |
+0.00% |
4,100 |
| 2025/8/13 |
480 |
483 |
471 |
474 |
-0.63% |
4,500 |
| 2025/8/12 |
477 |
479 |
471 |
477 |
+0.85% |
3,100 |
| 2025/8/8 |
473 |
478 |
472 |
473 |
+0.00% |
1,300 |
| 2025/8/7 |
481 |
490 |
465 |
473 |
-2.47% |
20,300 |
| 2025/8/6 |
468 |
485 |
466 |
485 |
+3.85% |
4,200 |
| 2025/8/5 |
467 |
488 |
463 |
467 |
-0.21% |
7,400 |
| 2025/8/4 |
465 |
470 |
460 |
468 |
+0.21% |
4,400 |
| 2025/8/1 |
466 |
469 |
466 |
467 |
-0.64% |
2,600 |
| 2025/7/31 |
466 |
470 |
466 |
470 |
+0.86% |
4,600 |
| 2025/7/30 |
471 |
471 |
465 |
466 |
-1.06% |
1,400 |
| 2025/7/29 |
471 |
471 |
465 |
471 |
+0.21% |
5,300 |
| 2025/7/28 |
470 |
470 |
464 |
470 |
+0.43% |
9,600 |
| 2025/7/25 |
467 |
473 |
462 |
468 |
+0.00% |
9,400 |
| 2025/7/24 |
471 |
471 |
467 |
468 |
-0.43% |
3,200 |
| 2025/7/23 |
478 |
478 |
469 |
470 |
-0.42% |
3,800 |
| 2025/7/22 |
471 |
480 |
471 |
472 |
-0.42% |
4,400 |
| 2025/7/18 |
490 |
490 |
474 |
474 |
-2.07% |
2,400 |
| 2025/7/17 |
494 |
495 |
477 |
484 |
-2.02% |
4,700 |
| 2025/7/16 |
494 |
495 |
490 |
494 |
+1.02% |
4,400 |
| 2025/7/15 |
495 |
495 |
485 |
489 |
+0.41% |
4,900 |
| 2025/7/14 |
482 |
489 |
481 |
487 |
+0.21% |
5,400 |
| 2025/7/11 |
475 |
486 |
475 |
486 |
+1.46% |
5,300 |
| 2025/7/10 |
477 |
487 |
475 |
479 |
+0.84% |
4,800 |
| 2025/7/9 |
464 |
475 |
464 |
475 |
+1.50% |
6,900 |
| 2025/7/8 |
468 |
468 |
462 |
468 |
-0.43% |
3,200 |
| 2025/7/7 |
469 |
472 |
468 |
470 |
+0.21% |
2,700 |
| 2025/7/4 |
473 |
473 |
468 |
469 |
+0.00% |
1,100 |
| 2025/7/3 |
470 |
470 |
469 |
469 |
-0.42% |
2,500 |
| 2025/7/2 |
470 |
477 |
469 |
471 |
+0.43% |
1,300 |
| 2025/7/1 |
476 |
476 |
469 |
469 |
-1.26% |
2,500 |
| 2025/6/30 |
473 |
475 |
466 |
475 |
+0.64% |
4,300 |
| 2025/6/27 |
459 |
478 |
459 |
472 |
+3.96% |
4,000 |
| 2025/6/26 |
469 |
477 |
452 |
454 |
-3.40% |
7,800 |
| 2025/6/25 |
473 |
473 |
468 |
470 |
+0.00% |
5,200 |
| 2025/6/24 |
478 |
478 |
467 |
470 |
-1.05% |
5,900 |
| 2025/6/23 |
471 |
475 |
470 |
475 |
+0.00% |
9,700 |
| 2025/6/20 |
484 |
484 |
475 |
475 |
-1.25% |
9,700 |
| 2025/6/19 |
491 |
500 |
481 |
481 |
-3.80% |
42,900 |
| 2025/6/18 |
473 |
557 |
473 |
500 |
+4.82% |
111,800 |
| 2025/6/17 |
477 |
480 |
471 |
477 |
-0.62% |
5,400 |
| 2025/6/16 |
500 |
500 |
475 |
480 |
+0.21% |
6,200 |
| 2025/6/13 |
480 |
480 |
475 |
479 |
-0.21% |
3,600 |
| 2025/6/12 |
480 |
480 |
473 |
480 |
+0.00% |
2,200 |
| 2025/6/11 |
471 |
480 |
467 |
480 |
+1.91% |
5,700 |
|