| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
332 |
333 |
331 |
331 |
-0.30% |
31,400 |
| 2025/12/25 |
333 |
333 |
331 |
332 |
+0.00% |
4,400 |
| 2025/12/24 |
333 |
335 |
330 |
332 |
+0.30% |
13,300 |
| 2025/12/23 |
333 |
334 |
330 |
331 |
+0.30% |
8,200 |
| 2025/12/22 |
329 |
336 |
329 |
330 |
+0.30% |
14,400 |
| 2025/12/19 |
331 |
333 |
327 |
329 |
-0.60% |
18,600 |
| 2025/12/18 |
331 |
331 |
327 |
331 |
+0.00% |
11,200 |
| 2025/12/17 |
332 |
339 |
330 |
331 |
+0.00% |
5,300 |
| 2025/12/16 |
334 |
335 |
331 |
331 |
-0.90% |
9,000 |
| 2025/12/15 |
335 |
335 |
333 |
334 |
-0.60% |
9,200 |
| 2025/12/12 |
337 |
339 |
336 |
336 |
-0.30% |
3,200 |
| 2025/12/11 |
339 |
342 |
335 |
337 |
+0.30% |
12,300 |
| 2025/12/10 |
340 |
344 |
336 |
336 |
+0.00% |
10,700 |
| 2025/12/9 |
349 |
360 |
334 |
336 |
-1.75% |
101,300 |
| 2025/12/8 |
351 |
354 |
336 |
342 |
-3.66% |
38,800 |
| 2025/12/5 |
342 |
355 |
342 |
355 |
-5.08% |
90,900 |
| 2025/12/4 |
365 |
375 |
364 |
374 |
+2.75% |
75,000 |
| 2025/12/3 |
360 |
364 |
355 |
364 |
+1.11% |
14,800 |
| 2025/12/2 |
359 |
360 |
357 |
360 |
+1.12% |
7,300 |
| 2025/12/1 |
356 |
360 |
350 |
356 |
-0.28% |
11,800 |
| 2025/11/28 |
350 |
357 |
350 |
357 |
+2.00% |
7,300 |
| 2025/11/27 |
354 |
355 |
346 |
350 |
-2.78% |
31,100 |
| 2025/11/26 |
360 |
362 |
357 |
360 |
+1.41% |
19,800 |
| 2025/11/25 |
359 |
359 |
355 |
355 |
+0.57% |
12,400 |
| 2025/11/21 |
349 |
357 |
349 |
353 |
+1.15% |
26,200 |
| 2025/11/20 |
349 |
350 |
348 |
349 |
+0.58% |
1,000 |
| 2025/11/19 |
347 |
347 |
344 |
347 |
+0.29% |
5,600 |
| 2025/11/18 |
348 |
349 |
346 |
346 |
-0.86% |
6,800 |
| 2025/11/17 |
353 |
354 |
349 |
349 |
-0.85% |
11,700 |
| 2025/11/14 |
347 |
352 |
347 |
352 |
+1.15% |
9,900 |
| 2025/11/13 |
349 |
351 |
348 |
348 |
+0.00% |
4,200 |
| 2025/11/12 |
347 |
348 |
346 |
348 |
+0.29% |
3,400 |
| 2025/11/11 |
348 |
349 |
347 |
347 |
-0.29% |
1,000 |
| 2025/11/10 |
349 |
350 |
346 |
348 |
+0.00% |
2,800 |
| 2025/11/7 |
353 |
353 |
347 |
348 |
-0.85% |
3,000 |
| 2025/11/6 |
352 |
352 |
349 |
351 |
+1.15% |
9,300 |
| 2025/11/5 |
346 |
348 |
341 |
347 |
+0.58% |
7,200 |
| 2025/11/4 |
344 |
345 |
343 |
345 |
+0.58% |
2,600 |
| 2025/10/31 |
345 |
345 |
343 |
343 |
+0.00% |
2,100 |
| 2025/10/30 |
344 |
345 |
342 |
343 |
-0.58% |
4,100 |
| 2025/10/29 |
350 |
351 |
345 |
345 |
-1.43% |
10,100 |
| 2025/10/28 |
355 |
355 |
350 |
350 |
-0.57% |
8,500 |
| 2025/10/27 |
353 |
355 |
349 |
352 |
+1.15% |
14,100 |
| 2025/10/24 |
345 |
351 |
345 |
348 |
+0.87% |
9,700 |
| 2025/10/23 |
343 |
345 |
342 |
345 |
+0.29% |
7,000 |
| 2025/10/22 |
341 |
344 |
341 |
344 |
+0.88% |
2,900 |
| 2025/10/21 |
344 |
344 |
339 |
341 |
-0.58% |
14,600 |
| 2025/10/20 |
345 |
345 |
342 |
343 |
-0.58% |
5,000 |
| 2025/10/17 |
346 |
350 |
343 |
345 |
-4.17% |
17,200 |
| 2025/10/16 |
355 |
360 |
351 |
360 |
+1.69% |
10,500 |
| 2025/10/15 |
343 |
354 |
343 |
354 |
+4.12% |
15,100 |
| 2025/10/14 |
353 |
353 |
333 |
340 |
-4.23% |
21,300 |
| 2025/10/10 |
356 |
358 |
355 |
355 |
-0.84% |
3,500 |
| 2025/10/9 |
360 |
361 |
358 |
358 |
-0.83% |
4,800 |
| 2025/10/8 |
360 |
362 |
360 |
361 |
+0.28% |
6,400 |
| 2025/10/7 |
357 |
360 |
354 |
360 |
+0.28% |
8,700 |
| 2025/10/6 |
360 |
366 |
357 |
359 |
+1.99% |
25,900 |
| 2025/10/3 |
356 |
359 |
351 |
352 |
-0.85% |
13,400 |
| 2025/10/2 |
364 |
364 |
355 |
355 |
-2.20% |
9,000 |
| 2025/10/1 |
375 |
375 |
363 |
363 |
-2.16% |
14,100 |
| 2025/9/30 |
375 |
376 |
371 |
371 |
-0.80% |
6,700 |
| 2025/9/29 |
377 |
378 |
374 |
374 |
+0.27% |
10,100 |
| 2025/9/26 |
377 |
379 |
366 |
373 |
-0.27% |
36,100 |
| 2025/9/25 |
374 |
378 |
373 |
374 |
+0.27% |
12,900 |
| 2025/9/24 |
371 |
374 |
371 |
373 |
+0.81% |
5,900 |
| 2025/9/22 |
369 |
372 |
368 |
370 |
+0.00% |
6,600 |
| 2025/9/19 |
370 |
372 |
369 |
370 |
+0.00% |
18,600 |
| 2025/9/18 |
369 |
370 |
368 |
370 |
+0.54% |
12,000 |
| 2025/9/17 |
373 |
373 |
367 |
368 |
-0.54% |
7,200 |
| 2025/9/16 |
369 |
370 |
368 |
370 |
+0.27% |
7,100 |
| 2025/9/12 |
370 |
371 |
369 |
369 |
-0.54% |
17,300 |
| 2025/9/11 |
371 |
374 |
369 |
371 |
+0.27% |
4,300 |
| 2025/9/10 |
368 |
370 |
368 |
370 |
+0.27% |
8,800 |
| 2025/9/9 |
371 |
372 |
369 |
369 |
-0.81% |
18,600 |
| 2025/9/8 |
376 |
376 |
372 |
372 |
-1.59% |
18,300 |
| 2025/9/5 |
374 |
378 |
367 |
378 |
+0.80% |
43,700 |
| 2025/9/4 |
375 |
376 |
371 |
375 |
+0.81% |
10,800 |
| 2025/9/3 |
369 |
379 |
369 |
372 |
+0.81% |
46,400 |
| 2025/9/2 |
377 |
377 |
368 |
369 |
-2.38% |
44,800 |
| 2025/9/1 |
377 |
381 |
365 |
378 |
+0.27% |
132,200 |
| 2025/8/29 |
385 |
390 |
375 |
377 |
-1.82% |
120,400 |
| 2025/8/28 |
389 |
389 |
375 |
384 |
-1.03% |
46,400 |
| 2025/8/27 |
386 |
388 |
385 |
388 |
-0.26% |
25,700 |
| 2025/8/26 |
394 |
395 |
388 |
389 |
-1.02% |
39,200 |
| 2025/8/25 |
395 |
398 |
391 |
393 |
+0.77% |
38,900 |
| 2025/8/22 |
393 |
394 |
390 |
390 |
-0.76% |
18,300 |
| 2025/8/21 |
384 |
393 |
384 |
393 |
+2.08% |
26,900 |
| 2025/8/20 |
391 |
391 |
385 |
385 |
-1.03% |
12,500 |
| 2025/8/19 |
391 |
391 |
388 |
389 |
-0.51% |
10,600 |
| 2025/8/18 |
388 |
391 |
384 |
391 |
+2.09% |
70,700 |
| 2025/8/15 |
373 |
384 |
373 |
383 |
+2.68% |
39,000 |
| 2025/8/14 |
377 |
377 |
373 |
373 |
-0.80% |
9,400 |
| 2025/8/13 |
378 |
379 |
375 |
376 |
-0.27% |
15,900 |
| 2025/8/12 |
373 |
377 |
370 |
377 |
+1.07% |
27,400 |
| 2025/8/8 |
373 |
376 |
368 |
373 |
-0.27% |
23,700 |
| 2025/8/7 |
372 |
376 |
372 |
374 |
+0.27% |
12,200 |
| 2025/8/6 |
368 |
380 |
367 |
373 |
+0.81% |
33,600 |
| 2025/8/5 |
368 |
373 |
365 |
370 |
+0.54% |
26,900 |
| 2025/8/4 |
366 |
368 |
357 |
368 |
+0.55% |
42,800 |
| 2025/8/1 |
364 |
368 |
357 |
366 |
+0.27% |
10,100 |
| 2025/7/31 |
372 |
372 |
353 |
365 |
-1.35% |
23,100 |
| 2025/7/30 |
372 |
373 |
368 |
370 |
+0.54% |
36,300 |
| 2025/7/29 |
360 |
370 |
357 |
368 |
+3.66% |
101,600 |
| 2025/7/28 |
352 |
355 |
352 |
355 |
+0.85% |
15,200 |
| 2025/7/25 |
352 |
353 |
350 |
352 |
+0.00% |
9,500 |
| 2025/7/24 |
348 |
352 |
348 |
352 |
+1.44% |
14,100 |
| 2025/7/23 |
346 |
349 |
344 |
347 |
+0.58% |
11,900 |
| 2025/7/22 |
346 |
347 |
344 |
345 |
+0.00% |
5,600 |
| 2025/7/18 |
348 |
352 |
345 |
345 |
-0.58% |
27,800 |
| 2025/7/17 |
347 |
349 |
347 |
347 |
-0.57% |
9,400 |
| 2025/7/16 |
350 |
350 |
348 |
349 |
-0.29% |
19,900 |
| 2025/7/15 |
352 |
352 |
350 |
350 |
-0.57% |
6,200 |
| 2025/7/14 |
354 |
355 |
352 |
352 |
-0.28% |
21,900 |
| 2025/7/11 |
354 |
355 |
352 |
353 |
+0.00% |
4,400 |
| 2025/7/10 |
356 |
356 |
353 |
353 |
-0.84% |
5,700 |
| 2025/7/9 |
356 |
356 |
353 |
356 |
+0.00% |
2,400 |
| 2025/7/8 |
352 |
359 |
351 |
356 |
+1.14% |
12,900 |
| 2025/7/7 |
356 |
360 |
347 |
352 |
+0.28% |
37,500 |
| 2025/7/4 |
352 |
357 |
348 |
351 |
+0.00% |
9,400 |
| 2025/7/3 |
351 |
351 |
349 |
351 |
+0.29% |
3,300 |
| 2025/7/2 |
350 |
350 |
347 |
350 |
+0.57% |
3,900 |
| 2025/7/1 |
352 |
352 |
348 |
348 |
-1.14% |
3,500 |
| 2025/6/30 |
352 |
352 |
350 |
352 |
+0.57% |
7,200 |
|