| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
894 |
898 |
865 |
867 |
-3.02% |
126,800 |
| 2025/12/8 |
853 |
902 |
853 |
894 |
+5.55% |
409,700 |
| 2025/12/5 |
856 |
859 |
847 |
847 |
-1.85% |
132,300 |
| 2025/12/4 |
848 |
863 |
847 |
863 |
+1.77% |
100,300 |
| 2025/12/3 |
852 |
858 |
846 |
848 |
-0.47% |
116,100 |
| 2025/12/2 |
846 |
860 |
843 |
852 |
+0.35% |
138,900 |
| 2025/12/1 |
852 |
859 |
844 |
849 |
+0.12% |
135,200 |
| 2025/11/28 |
840 |
850 |
831 |
848 |
+0.47% |
105,500 |
| 2025/11/27 |
830 |
845 |
829 |
844 |
+2.39% |
99,000 |
| 2025/11/26 |
825 |
831.3 |
821 |
824.3 |
+0.00% |
49,700 |
| 2025/11/25 |
824 |
829 |
817 |
824.3 |
+0.89% |
41,400 |
| 2025/11/21 |
817 |
825.7 |
806 |
817 |
+0.00% |
84,000 |
| 2025/11/20 |
823.7 |
828 |
813 |
817 |
-0.97% |
44,300 |
| 2025/11/19 |
816.7 |
827 |
806 |
825 |
+2.32% |
56,800 |
| 2025/11/18 |
816 |
819.6 |
802.6 |
806.3 |
-1.19% |
23,400 |
| 2025/11/17 |
821.7 |
821.7 |
812 |
816 |
-0.49% |
33,800 |
| 2025/11/14 |
823 |
826.7 |
818 |
820 |
-0.68% |
25,400 |
| 2025/11/13 |
819.3 |
836.6 |
819.3 |
825.6 |
+1.30% |
32,400 |
| 2025/11/12 |
796.3 |
817.3 |
796 |
815 |
+2.83% |
43,600 |
| 2025/11/11 |
801.3 |
801.3 |
784.3 |
792.6 |
-0.21% |
23,300 |
| 2025/11/10 |
790 |
803 |
790 |
794.3 |
+0.54% |
26,200 |
| 2025/11/7 |
775.7 |
790 |
772.3 |
790 |
+2.20% |
28,800 |
| 2025/11/6 |
770.3 |
779 |
766.7 |
773 |
+0.87% |
28,500 |
| 2025/11/5 |
767 |
774 |
758.3 |
766.3 |
-0.04% |
53,300 |
| 2025/11/4 |
786.6 |
799.3 |
763.9 |
766.6 |
-2.26% |
62,500 |
| 2025/10/31 |
807 |
807 |
776 |
784.3 |
-2.04% |
61,900 |
| 2025/10/30 |
796.3 |
807.3 |
796.3 |
800.6 |
+1.18% |
240,200 |
| 2025/10/29 |
815.6 |
822 |
790.6 |
791.3 |
-2.38% |
46,200 |
| 2025/10/28 |
841.3 |
841.3 |
810.6 |
810.6 |
-4.03% |
47,300 |
| 2025/10/27 |
839.9 |
846.6 |
839.3 |
844.6 |
+1.69% |
36,400 |
| 2025/10/24 |
833.6 |
839.9 |
829.9 |
830.6 |
+0.07% |
20,200 |
| 2025/10/23 |
822.3 |
833 |
822.3 |
830 |
+0.90% |
27,000 |
| 2025/10/22 |
828.3 |
834.9 |
821.6 |
822.6 |
+0.73% |
46,200 |
| 2025/10/21 |
832.6 |
837.3 |
816.6 |
816.6 |
-1.92% |
45,400 |
| 2025/10/20 |
839.9 |
847.3 |
826.9 |
832.6 |
+0.40% |
57,000 |
| 2025/10/17 |
838 |
843.3 |
824.6 |
829.3 |
-0.72% |
30,300 |
| 2025/10/16 |
831 |
838 |
828.3 |
835.3 |
+0.52% |
42,100 |
| 2025/10/15 |
837.7 |
849.3 |
830 |
831 |
-0.48% |
53,300 |
| 2025/10/14 |
826.7 |
845 |
826 |
835 |
+1.95% |
94,500 |
| 2025/10/10 |
829.7 |
836.7 |
815 |
819 |
-2.53% |
40,100 |
| 2025/10/9 |
836.6 |
842.3 |
831 |
840.3 |
+0.88% |
29,900 |
| 2025/10/8 |
832.7 |
844.7 |
830 |
833 |
+0.05% |
40,800 |
| 2025/10/7 |
824.3 |
832.6 |
817.9 |
832.6 |
+1.01% |
34,800 |
| 2025/10/6 |
826 |
830.6 |
817 |
824.3 |
+1.85% |
51,200 |
| 2025/10/3 |
800 |
818.6 |
790.6 |
809.3 |
+2.53% |
39,500 |
| 2025/10/2 |
789.3 |
802 |
789.3 |
789.3 |
+0.47% |
33,600 |
| 2025/10/1 |
836.9 |
836.9 |
785.3 |
785.6 |
-6.14% |
52,700 |
| 2025/9/30 |
841.3 |
841.3 |
833.7 |
837 |
+0.20% |
21,700 |
| 2025/9/29 |
841.6 |
845 |
831.3 |
835.3 |
-2.14% |
34,000 |
| 2025/9/26 |
844.9 |
853.6 |
844.9 |
853.6 |
+0.90% |
38,900 |
| 2025/9/25 |
850 |
850 |
842.3 |
846 |
+0.00% |
45,900 |
| 2025/9/24 |
846.7 |
848.7 |
840.3 |
846 |
+0.24% |
26,800 |
| 2025/9/22 |
840.7 |
846.7 |
833.3 |
844 |
+1.32% |
26,900 |
| 2025/9/19 |
833.3 |
841.3 |
831.3 |
833 |
+0.36% |
24,800 |
| 2025/9/18 |
825 |
832.7 |
818 |
830 |
+0.78% |
23,700 |
| 2025/9/17 |
830.6 |
833.9 |
823.6 |
823.6 |
-0.84% |
20,800 |
| 2025/9/16 |
825.9 |
837.6 |
820.9 |
830.6 |
-0.56% |
31,800 |
| 2025/9/12 |
835.6 |
839 |
827 |
835.3 |
+0.72% |
37,000 |
| 2025/9/11 |
828.3 |
832 |
819 |
829.3 |
-0.04% |
32,200 |
| 2025/9/10 |
831.9 |
837.3 |
827.6 |
829.6 |
-0.20% |
41,900 |
| 2025/9/9 |
826.6 |
835.3 |
818 |
831.3 |
+1.13% |
71,200 |
| 2025/9/8 |
798 |
822 |
796.7 |
822 |
+3.75% |
75,200 |
| 2025/9/5 |
791.3 |
796.6 |
786.6 |
792.3 |
+1.06% |
25,100 |
| 2025/9/4 |
785 |
785 |
779 |
784 |
-0.20% |
23,100 |
| 2025/9/3 |
788.9 |
790.6 |
783.3 |
785.6 |
+0.38% |
23,100 |
| 2025/9/2 |
789.9 |
793.9 |
782.3 |
782.6 |
+0.26% |
22,200 |
| 2025/9/1 |
790.6 |
796.6 |
780.3 |
780.6 |
-0.85% |
23,000 |
| 2025/8/29 |
782.6 |
788.6 |
778.3 |
787.3 |
+1.07% |
31,700 |
| 2025/8/28 |
780.3 |
784 |
774.7 |
779 |
+0.87% |
29,000 |
| 2025/8/27 |
777.3 |
780.6 |
769.3 |
772.3 |
-0.64% |
24,100 |
| 2025/8/26 |
784 |
790 |
777 |
777.3 |
-0.60% |
32,500 |
| 2025/8/25 |
780.7 |
782.7 |
773.7 |
782 |
+0.26% |
30,200 |
| 2025/8/22 |
778.7 |
781.7 |
747 |
780 |
+1.43% |
58,400 |
| 2025/8/21 |
775 |
775 |
763.7 |
769 |
-0.43% |
17,200 |
| 2025/8/20 |
774.3 |
779.3 |
769.3 |
772.3 |
-1.06% |
23,500 |
| 2025/8/19 |
775.9 |
781.6 |
768.9 |
780.6 |
+0.59% |
22,500 |
| 2025/8/18 |
776.7 |
781.3 |
773.7 |
776 |
+0.44% |
27,300 |
| 2025/8/15 |
772.3 |
777.3 |
769.3 |
772.6 |
+0.26% |
24,000 |
| 2025/8/14 |
766.9 |
774.6 |
764.9 |
770.6 |
+0.04% |
30,200 |
| 2025/8/13 |
772.6 |
776.6 |
767 |
770.3 |
-0.04% |
27,600 |
| 2025/8/12 |
764.9 |
772.6 |
751.3 |
770.6 |
+0.73% |
37,600 |
| 2025/8/8 |
756 |
765 |
752.7 |
765 |
+1.65% |
25,700 |
| 2025/8/7 |
743.6 |
755.3 |
743.6 |
752.6 |
+1.21% |
28,500 |
| 2025/8/6 |
739.9 |
749.9 |
739.3 |
743.6 |
+0.54% |
19,500 |
| 2025/8/5 |
752.9 |
752.9 |
739.6 |
739.6 |
-0.67% |
25,700 |
| 2025/8/4 |
751.9 |
760.3 |
737.9 |
744.6 |
-2.10% |
48,000 |
| 2025/8/1 |
779.9 |
779.9 |
756.9 |
760.6 |
-2.56% |
56,000 |
| 2025/7/31 |
770.3 |
782.6 |
770.3 |
780.6 |
+2.27% |
36,700 |
| 2025/7/30 |
768.6 |
780 |
763.3 |
763.3 |
-1.59% |
23,000 |
| 2025/7/29 |
764.9 |
776.6 |
763.3 |
775.6 |
+0.43% |
17,200 |
| 2025/7/28 |
776 |
776 |
769 |
772.3 |
-0.13% |
13,900 |
| 2025/7/25 |
772.3 |
774 |
762 |
773.3 |
+0.52% |
17,500 |
| 2025/7/24 |
760 |
772.6 |
759.3 |
769.3 |
+1.36% |
25,500 |
| 2025/7/23 |
753 |
759.3 |
744.3 |
759 |
+2.02% |
32,100 |
| 2025/7/22 |
746 |
756 |
742.7 |
744 |
-0.67% |
9,800 |
| 2025/7/18 |
751.7 |
755.3 |
746.7 |
749 |
-0.44% |
12,000 |
| 2025/7/17 |
743.3 |
755.6 |
742.3 |
752.3 |
+0.76% |
17,600 |
| 2025/7/16 |
758.6 |
763.3 |
746.6 |
746.6 |
-1.63% |
25,200 |
| 2025/7/15 |
759.3 |
762.3 |
752.3 |
759 |
-0.04% |
20,500 |
| 2025/7/14 |
758.3 |
764 |
756.6 |
759.3 |
-0.13% |
15,800 |
| 2025/7/11 |
765.3 |
770 |
760.3 |
760.3 |
-0.30% |
17,500 |
| 2025/7/10 |
765.3 |
766.6 |
756.3 |
762.6 |
-0.78% |
33,300 |
| 2025/7/9 |
762.9 |
771.6 |
762.9 |
768.6 |
+0.60% |
20,400 |
| 2025/7/8 |
758.7 |
770.3 |
758.7 |
764 |
+0.71% |
22,400 |
| 2025/7/7 |
749.9 |
760.6 |
748.6 |
758.6 |
+0.93% |
21,400 |
| 2025/7/4 |
759.6 |
761.6 |
747.6 |
751.6 |
-0.53% |
27,000 |
| 2025/7/3 |
766.6 |
772.6 |
753.9 |
755.6 |
-1.65% |
35,900 |
| 2025/7/2 |
770 |
776.3 |
765.6 |
768.3 |
-1.20% |
25,900 |
| 2025/7/1 |
787.6 |
788.9 |
769.9 |
777.6 |
-1.44% |
27,400 |
| 2025/6/30 |
793.3 |
794.7 |
785.7 |
789 |
-0.38% |
34,700 |
| 2025/6/27 |
783.3 |
792 |
778.7 |
792 |
+1.33% |
33,900 |
| 2025/6/26 |
771.6 |
781.6 |
771.6 |
781.6 |
+1.30% |
37,200 |
| 2025/6/25 |
769.9 |
774.9 |
743.3 |
771.6 |
+0.43% |
56,800 |
| 2025/6/24 |
758 |
769 |
756.6 |
768.3 |
+1.76% |
33,100 |
| 2025/6/23 |
740.7 |
757.3 |
738.7 |
755 |
+1.99% |
28,200 |
| 2025/6/20 |
747.3 |
747.3 |
740.3 |
740.3 |
-1.29% |
23,100 |
| 2025/6/19 |
747 |
752.7 |
743.3 |
750 |
-0.04% |
15,400 |
| 2025/6/18 |
734 |
752.6 |
734 |
750.3 |
+1.63% |
38,300 |
| 2025/6/17 |
741.6 |
742.3 |
736.6 |
738.3 |
+0.31% |
24,800 |
| 2025/6/16 |
745 |
745 |
728 |
736 |
-1.47% |
27,600 |
| 2025/6/13 |
750.3 |
754 |
741.3 |
747 |
+0.73% |
33,900 |
| 2025/6/12 |
745.9 |
749.6 |
739.9 |
741.6 |
-0.59% |
20,100 |
| 2025/6/11 |
733.7 |
749.7 |
733.7 |
746 |
+2.39% |
29,200 |
|