| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
746 |
756 |
746 |
753 |
+1.07% |
11,100 |
| 2025/12/8 |
744 |
746 |
740 |
745 |
+0.13% |
10,400 |
| 2025/12/5 |
755 |
756 |
727 |
744 |
-1.72% |
23,400 |
| 2025/12/4 |
773 |
777 |
756 |
757 |
-2.45% |
18,400 |
| 2025/12/3 |
781 |
781 |
771 |
776 |
-0.77% |
4,000 |
| 2025/12/2 |
790 |
790 |
780 |
782 |
-1.26% |
2,400 |
| 2025/12/1 |
792 |
795 |
790 |
792 |
+0.00% |
1,700 |
| 2025/11/28 |
789 |
793 |
775 |
792 |
-0.38% |
4,600 |
| 2025/11/27 |
788 |
800 |
788 |
795 |
+1.40% |
3,600 |
| 2025/11/26 |
783 |
784 |
779 |
784 |
+0.13% |
2,500 |
| 2025/11/25 |
780 |
783 |
778 |
783 |
+0.26% |
3,400 |
| 2025/11/21 |
778 |
782 |
773 |
781 |
-0.38% |
2,300 |
| 2025/11/20 |
777 |
784 |
774 |
784 |
+1.95% |
5,900 |
| 2025/11/19 |
787 |
787 |
767 |
769 |
-3.27% |
15,800 |
| 2025/11/18 |
797 |
797 |
770 |
795 |
+0.13% |
14,900 |
| 2025/11/17 |
803 |
803 |
792 |
794 |
-1.61% |
3,500 |
| 2025/11/14 |
797 |
810 |
797 |
807 |
+0.25% |
4,400 |
| 2025/11/13 |
805 |
825 |
805 |
805 |
-0.37% |
6,500 |
| 2025/11/12 |
788 |
810 |
781 |
808 |
+2.28% |
3,300 |
| 2025/11/11 |
786 |
790 |
782 |
790 |
+0.51% |
2,900 |
| 2025/11/10 |
788 |
793 |
786 |
786 |
+0.26% |
900 |
| 2025/11/7 |
782 |
789 |
782 |
784 |
-0.38% |
3,600 |
| 2025/11/6 |
782 |
787 |
781 |
787 |
-0.38% |
2,600 |
| 2025/11/5 |
784 |
791 |
783 |
790 |
-0.13% |
2,500 |
| 2025/11/4 |
796 |
796 |
789 |
791 |
-0.63% |
2,400 |
| 2025/10/31 |
794 |
800 |
794 |
796 |
+0.25% |
1,100 |
| 2025/10/30 |
790 |
801 |
790 |
794 |
+0.38% |
6,100 |
| 2025/10/29 |
802 |
803 |
791 |
791 |
-1.98% |
5,600 |
| 2025/10/28 |
801 |
832 |
800 |
807 |
+2.02% |
15,300 |
| 2025/10/27 |
799 |
800 |
791 |
791 |
-1.00% |
8,700 |
| 2025/10/24 |
800 |
800 |
798 |
799 |
+0.13% |
1,800 |
| 2025/10/23 |
798 |
800 |
797 |
798 |
-0.37% |
2,200 |
| 2025/10/22 |
797 |
801 |
797 |
801 |
+0.12% |
4,100 |
| 2025/10/21 |
799 |
800 |
798 |
800 |
+0.25% |
2,500 |
| 2025/10/20 |
796 |
800 |
796 |
798 |
-0.25% |
2,100 |
| 2025/10/17 |
797 |
800 |
797 |
800 |
+0.25% |
2,600 |
| 2025/10/16 |
802 |
805 |
795 |
798 |
-0.50% |
3,400 |
| 2025/10/15 |
801 |
805 |
781 |
802 |
+0.88% |
6,900 |
| 2025/10/14 |
802 |
804 |
777 |
795 |
-1.49% |
14,100 |
| 2025/10/10 |
810 |
813 |
806 |
807 |
-0.37% |
4,500 |
| 2025/10/9 |
810 |
816 |
806 |
810 |
-0.25% |
5,600 |
| 2025/10/8 |
820 |
820 |
812 |
812 |
-0.98% |
7,200 |
| 2025/10/7 |
830 |
830 |
816 |
820 |
-1.44% |
11,600 |
| 2025/10/6 |
803 |
833 |
803 |
832 |
+3.48% |
13,400 |
| 2025/10/3 |
822 |
824 |
804 |
804 |
-1.95% |
29,200 |
| 2025/10/2 |
850 |
850 |
820 |
820 |
-3.53% |
15,000 |
| 2025/10/1 |
879 |
879 |
850 |
850 |
-3.30% |
25,400 |
| 2025/9/30 |
892 |
898 |
851 |
879 |
+3.78% |
122,700 |
| 2025/9/29 |
822 |
850 |
805 |
847 |
-4.83% |
59,500 |
| 2025/9/26 |
879 |
890 |
872 |
890 |
+1.14% |
63,600 |
| 2025/9/25 |
877 |
880 |
874 |
880 |
+0.46% |
14,100 |
| 2025/9/24 |
876 |
878 |
875 |
876 |
-0.11% |
11,400 |
| 2025/9/22 |
879 |
882 |
877 |
877 |
-0.23% |
16,600 |
| 2025/9/19 |
873 |
879 |
868 |
879 |
+0.57% |
11,600 |
| 2025/9/18 |
866 |
874 |
862 |
874 |
+0.92% |
11,800 |
| 2025/9/17 |
886 |
887 |
844 |
866 |
-2.37% |
48,300 |
| 2025/9/16 |
891 |
894 |
858 |
887 |
-0.45% |
57,200 |
| 2025/9/12 |
890 |
892 |
880 |
891 |
-0.11% |
11,300 |
| 2025/9/11 |
896 |
897 |
888 |
892 |
+0.22% |
9,000 |
| 2025/9/10 |
896 |
898 |
890 |
890 |
+0.00% |
7,300 |
| 2025/9/9 |
906 |
908 |
887 |
890 |
-1.44% |
25,400 |
| 2025/9/8 |
911 |
911 |
899 |
903 |
-0.77% |
21,600 |
| 2025/9/5 |
909 |
911 |
895 |
910 |
+0.22% |
18,400 |
| 2025/9/4 |
909 |
912 |
880 |
908 |
-0.11% |
29,400 |
| 2025/9/3 |
908 |
909 |
888 |
909 |
+0.11% |
14,400 |
| 2025/9/2 |
885 |
909 |
882 |
908 |
+1.45% |
76,900 |
| 2025/9/1 |
883 |
898 |
881 |
895 |
-0.33% |
16,900 |
| 2025/8/29 |
893 |
900 |
870 |
898 |
+3.94% |
66,100 |
| 2025/8/28 |
840 |
905 |
817 |
864 |
+3.35% |
113,700 |
| 2025/8/27 |
808 |
840 |
805 |
836 |
+3.85% |
43,300 |
| 2025/8/26 |
800 |
805 |
800 |
805 |
+0.50% |
4,400 |
| 2025/8/25 |
800 |
802 |
794 |
801 |
+0.12% |
17,300 |
| 2025/8/22 |
798 |
800 |
798 |
800 |
+0.25% |
4,900 |
| 2025/8/21 |
799 |
800 |
797 |
798 |
-0.13% |
4,500 |
| 2025/8/20 |
799 |
799 |
795 |
799 |
+0.00% |
6,300 |
| 2025/8/19 |
799 |
799 |
795 |
799 |
+0.00% |
3,900 |
| 2025/8/18 |
799 |
799 |
792 |
799 |
+0.50% |
9,300 |
| 2025/8/15 |
794 |
798 |
794 |
795 |
+0.00% |
3,600 |
| 2025/8/14 |
798 |
799 |
795 |
795 |
-0.38% |
5,400 |
| 2025/8/13 |
799 |
799 |
795 |
798 |
-0.25% |
5,200 |
| 2025/8/12 |
801 |
801 |
796 |
800 |
+0.00% |
6,900 |
| 2025/8/8 |
800 |
802 |
795 |
800 |
+0.00% |
22,200 |
| 2025/8/7 |
800 |
800 |
798 |
800 |
+0.00% |
2,800 |
| 2025/8/6 |
803 |
803 |
795 |
800 |
+0.00% |
6,700 |
| 2025/8/5 |
800 |
804 |
798 |
800 |
+0.00% |
4,400 |
| 2025/8/4 |
800 |
800 |
796 |
800 |
+0.00% |
6,600 |
| 2025/8/1 |
799 |
800 |
795 |
800 |
+0.38% |
5,300 |
| 2025/7/31 |
795 |
799 |
794 |
797 |
+0.25% |
4,400 |
| 2025/7/30 |
785 |
795 |
785 |
795 |
+1.27% |
5,300 |
| 2025/7/29 |
784 |
785 |
781 |
785 |
+0.51% |
2,700 |
| 2025/7/28 |
783 |
783 |
780 |
781 |
+0.39% |
3,800 |
| 2025/7/25 |
777 |
779 |
777 |
778 |
+0.26% |
3,500 |
| 2025/7/24 |
774 |
777 |
773 |
776 |
+0.26% |
6,900 |
| 2025/7/23 |
772 |
777 |
772 |
774 |
+0.26% |
5,400 |
| 2025/7/22 |
769 |
772 |
768 |
772 |
+0.52% |
4,900 |
| 2025/7/18 |
768 |
772 |
764 |
768 |
+0.52% |
6,600 |
| 2025/7/17 |
768 |
769 |
764 |
764 |
-0.52% |
6,500 |
| 2025/7/16 |
767 |
770 |
767 |
768 |
+0.26% |
1,900 |
| 2025/7/15 |
770 |
770 |
766 |
766 |
-0.26% |
5,400 |
| 2025/7/14 |
770 |
770 |
767 |
768 |
+0.00% |
3,000 |
| 2025/7/11 |
772 |
772 |
768 |
768 |
+0.26% |
1,700 |
| 2025/7/10 |
772 |
772 |
766 |
766 |
-0.78% |
3,000 |
| 2025/7/9 |
772 |
772 |
769 |
772 |
+0.00% |
4,100 |
| 2025/7/8 |
770 |
772 |
769 |
772 |
+0.13% |
4,600 |
| 2025/7/7 |
775 |
775 |
769 |
771 |
-0.26% |
2,500 |
| 2025/7/4 |
774 |
775 |
768 |
773 |
+0.00% |
14,200 |
| 2025/7/3 |
772 |
773 |
771 |
773 |
+0.13% |
1,600 |
| 2025/7/2 |
771 |
775 |
771 |
772 |
+0.13% |
1,900 |
| 2025/7/1 |
772 |
774 |
770 |
771 |
-0.13% |
4,000 |
| 2025/6/30 |
771 |
772 |
770 |
772 |
+0.13% |
3,900 |
| 2025/6/27 |
769 |
773 |
767 |
771 |
+0.26% |
4,000 |
| 2025/6/26 |
769 |
770 |
765 |
769 |
+0.39% |
6,000 |
| 2025/6/25 |
770 |
770 |
760 |
766 |
+0.13% |
14,600 |
| 2025/6/24 |
769 |
769 |
764 |
765 |
-0.13% |
2,300 |
| 2025/6/23 |
768 |
768 |
765 |
766 |
-0.13% |
4,200 |
| 2025/6/20 |
765 |
767 |
764 |
767 |
+0.26% |
5,100 |
| 2025/6/19 |
765 |
766 |
763 |
765 |
+0.26% |
5,900 |
| 2025/6/18 |
763 |
765 |
762 |
763 |
+0.00% |
2,100 |
| 2025/6/17 |
765 |
765 |
761 |
763 |
+0.00% |
3,300 |
| 2025/6/16 |
764 |
765 |
759 |
763 |
+0.00% |
6,200 |
| 2025/6/13 |
764 |
764 |
758 |
763 |
+0.39% |
12,700 |
| 2025/6/12 |
761 |
763 |
759 |
760 |
-0.13% |
6,100 |
| 2025/6/11 |
762 |
763 |
759 |
761 |
-0.13% |
14,300 |
|