| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
788 |
817 |
769 |
817 |
-0.12% |
4,700 |
| 2025/12/24 |
800 |
818 |
773 |
818 |
+2.25% |
11,300 |
| 2025/12/23 |
720 |
824 |
718 |
800 |
+11.11% |
28,300 |
| 2025/12/22 |
697 |
720 |
697 |
720 |
+4.35% |
7,600 |
| 2025/12/19 |
703 |
725 |
690 |
690 |
-1.85% |
4,900 |
| 2025/12/18 |
702 |
703 |
702 |
703 |
-0.14% |
300 |
| 2025/12/17 |
687 |
704 |
679 |
704 |
+1.88% |
3,500 |
| 2025/12/16 |
705 |
705 |
691 |
691 |
-3.22% |
3,400 |
| 2025/12/15 |
698 |
750 |
694 |
714 |
-1.92% |
25,700 |
| 2025/12/12 |
768 |
769 |
708 |
728 |
-1.36% |
50,700 |
| 2025/12/11 |
738 |
738 |
738 |
738 |
+15.67% |
7,500 |
| 2025/12/10 |
644 |
644 |
634 |
638 |
-1.85% |
3,100 |
| 2025/12/9 |
598 |
660 |
598 |
650 |
+7.44% |
51,600 |
| 2025/12/8 |
584 |
605 |
584 |
605 |
+1.85% |
2,300 |
| 2025/12/5 |
594 |
594 |
594 |
594 |
+1.71% |
100 |
| 2025/12/4 |
584 |
584 |
584 |
584 |
-1.68% |
200 |
| 2025/12/3 |
601 |
601 |
594 |
594 |
-2.78% |
1,400 |
| 2025/12/2 |
603 |
620 |
603 |
611 |
+2.69% |
4,300 |
| 2025/12/1 |
599 |
626 |
595 |
595 |
-0.83% |
3,600 |
| 2025/11/28 |
590 |
600 |
590 |
600 |
+2.39% |
1,900 |
| 2025/11/27 |
588 |
588 |
586 |
586 |
-2.01% |
300 |
| 2025/11/26 |
602 |
602 |
589 |
598 |
+1.01% |
3,100 |
| 2025/11/25 |
599 |
612 |
588 |
592 |
-1.00% |
9,800 |
| 2025/11/21 |
568 |
598 |
568 |
598 |
+5.28% |
900 |
| 2025/11/20 |
569 |
590 |
562 |
568 |
+1.61% |
9,200 |
| 2025/11/19 |
567 |
568 |
559 |
559 |
+0.18% |
3,000 |
| 2025/11/18 |
558 |
562 |
558 |
558 |
+0.18% |
5,000 |
| 2025/11/17 |
557 |
568 |
552 |
557 |
-1.42% |
10,200 |
| 2025/11/14 |
561 |
565 |
560 |
565 |
+0.53% |
700 |
| 2025/11/13 |
561 |
569 |
561 |
562 |
-0.53% |
900 |
| 2025/11/12 |
567 |
567 |
563 |
565 |
-1.05% |
3,400 |
| 2025/11/11 |
563 |
571 |
563 |
571 |
+1.60% |
3,300 |
| 2025/11/10 |
558 |
572 |
558 |
562 |
+0.72% |
6,100 |
| 2025/11/7 |
567 |
567 |
556 |
558 |
-1.93% |
8,000 |
| 2025/11/6 |
579 |
585 |
569 |
569 |
-2.23% |
6,200 |
| 2025/11/5 |
620 |
620 |
568 |
582 |
-5.83% |
25,300 |
| 2025/11/4 |
618 |
618 |
618 |
618 |
-0.32% |
300 |
| 2025/10/31 |
620 |
620 |
620 |
620 |
+0.16% |
500 |
| 2025/10/30 |
620 |
620 |
619 |
619 |
-0.16% |
1,500 |
| 2025/10/29 |
625 |
635 |
620 |
620 |
-0.80% |
2,900 |
| 2025/10/28 |
625 |
625 |
625 |
625 |
+0.48% |
100 |
| 2025/10/27 |
632 |
632 |
615 |
622 |
+0.00% |
5,400 |
| 2025/10/24 |
625 |
625 |
621 |
622 |
+0.48% |
2,700 |
| 2025/10/23 |
618 |
619 |
614 |
619 |
+0.49% |
1,500 |
| 2025/10/22 |
616 |
627 |
616 |
616 |
+0.49% |
1,300 |
| 2025/10/21 |
613 |
613 |
613 |
613 |
-0.16% |
100 |
| 2025/10/20 |
614 |
614 |
614 |
614 |
+1.15% |
100 |
| 2025/10/17 |
616 |
616 |
606 |
607 |
-1.46% |
3,300 |
| 2025/10/16 |
615 |
622 |
614 |
616 |
-0.32% |
7,800 |
| 2025/10/15 |
633 |
633 |
606 |
618 |
-2.52% |
10,300 |
| 2025/10/14 |
636 |
636 |
626 |
634 |
-0.63% |
600 |
| 2025/10/10 |
628 |
645 |
626 |
638 |
+1.11% |
5,000 |
| 2025/10/9 |
635 |
636 |
631 |
631 |
-0.47% |
2,200 |
| 2025/10/8 |
631 |
634 |
631 |
634 |
+0.16% |
1,400 |
| 2025/10/7 |
633 |
635 |
633 |
633 |
-0.16% |
1,900 |
| 2025/10/6 |
632 |
635 |
632 |
634 |
-0.16% |
3,400 |
| 2025/10/3 |
635 |
637 |
627 |
635 |
+0.32% |
10,600 |
| 2025/10/2 |
634 |
634 |
631 |
633 |
-0.63% |
2,200 |
| 2025/10/1 |
633 |
640 |
633 |
637 |
-0.47% |
900 |
| 2025/9/30 |
645 |
645 |
634 |
640 |
-0.31% |
4,400 |
| 2025/9/29 |
649 |
649 |
642 |
642 |
-1.08% |
400 |
| 2025/9/26 |
655 |
655 |
642 |
649 |
-0.61% |
6,000 |
| 2025/9/25 |
647 |
654 |
643 |
653 |
+0.62% |
5,800 |
| 2025/9/24 |
640 |
649 |
639 |
649 |
+0.46% |
5,000 |
| 2025/9/22 |
654 |
654 |
646 |
646 |
-1.67% |
1,600 |
| 2025/9/19 |
651 |
657 |
641 |
657 |
-0.15% |
3,200 |
| 2025/9/18 |
650 |
658 |
646 |
658 |
+1.23% |
3,200 |
| 2025/9/17 |
656 |
656 |
646 |
650 |
-1.37% |
1,800 |
| 2025/9/16 |
654 |
676 |
652 |
659 |
+0.76% |
9,900 |
| 2025/9/12 |
654 |
654 |
654 |
654 |
+0.00% |
100 |
| 2025/9/11 |
654 |
654 |
654 |
654 |
+0.15% |
100 |
| 2025/9/10 |
648 |
656 |
648 |
653 |
+0.77% |
1,500 |
| 2025/9/9 |
643 |
650 |
639 |
648 |
+0.15% |
8,200 |
| 2025/9/8 |
651 |
658 |
643 |
647 |
-1.82% |
4,900 |
| 2025/9/5 |
654 |
659 |
642 |
659 |
+1.70% |
3,500 |
| 2025/9/4 |
647 |
654 |
645 |
648 |
-0.15% |
2,900 |
| 2025/9/3 |
661 |
661 |
643 |
649 |
-1.22% |
7,100 |
| 2025/9/2 |
658 |
676 |
657 |
657 |
+0.46% |
5,600 |
| 2025/9/1 |
649 |
656 |
649 |
654 |
+0.93% |
3,800 |
| 2025/8/29 |
648 |
650 |
643 |
648 |
+0.93% |
6,000 |
| 2025/8/28 |
643 |
647 |
642 |
642 |
+0.63% |
3,400 |
| 2025/8/27 |
637 |
638 |
637 |
638 |
-0.16% |
1,300 |
| 2025/8/26 |
640 |
640 |
638 |
639 |
+0.00% |
2,500 |
| 2025/8/25 |
642 |
642 |
632 |
639 |
+0.31% |
4,500 |
| 2025/8/22 |
634 |
638 |
633 |
637 |
+0.31% |
5,200 |
| 2025/8/21 |
630 |
635 |
629 |
635 |
+0.63% |
5,500 |
| 2025/8/20 |
629 |
631 |
629 |
631 |
-0.16% |
1,300 |
| 2025/8/19 |
625 |
632 |
625 |
632 |
+0.80% |
2,700 |
| 2025/8/18 |
626 |
631 |
624 |
627 |
-0.48% |
1,400 |
| 2025/8/15 |
632 |
634 |
628 |
630 |
-0.94% |
900 |
| 2025/8/14 |
626 |
636 |
624 |
636 |
+0.47% |
1,900 |
| 2025/8/13 |
622 |
638 |
622 |
633 |
+0.64% |
10,700 |
| 2025/8/12 |
628 |
629 |
625 |
629 |
+0.16% |
2,600 |
| 2025/8/8 |
624 |
628 |
624 |
628 |
+0.16% |
2,200 |
| 2025/8/7 |
621 |
628 |
621 |
627 |
+0.16% |
3,100 |
| 2025/8/6 |
624 |
626 |
623 |
626 |
+0.00% |
2,200 |
| 2025/8/5 |
624 |
629 |
624 |
626 |
+0.64% |
2,600 |
| 2025/8/4 |
617 |
622 |
615 |
622 |
-0.48% |
4,400 |
| 2025/8/1 |
623 |
625 |
616 |
625 |
+0.32% |
5,400 |
| 2025/7/31 |
620 |
628 |
618 |
623 |
+0.48% |
7,000 |
| 2025/7/30 |
613 |
622 |
613 |
620 |
+1.14% |
4,600 |
| 2025/7/29 |
613 |
617 |
612 |
613 |
+0.00% |
1,700 |
| 2025/7/28 |
610 |
615 |
609 |
613 |
+0.66% |
22,000 |
| 2025/7/25 |
611 |
611 |
605 |
609 |
-0.16% |
6,300 |
| 2025/7/24 |
605 |
610 |
604 |
610 |
+1.16% |
3,000 |
| 2025/7/23 |
601 |
611 |
600 |
603 |
+0.50% |
13,300 |
| 2025/7/22 |
602 |
602 |
596 |
600 |
-0.17% |
21,800 |
| 2025/7/18 |
605 |
614 |
601 |
601 |
-0.66% |
16,600 |
| 2025/7/17 |
605 |
611 |
605 |
605 |
+0.00% |
9,000 |
| 2025/7/16 |
638 |
638 |
601 |
605 |
-7.63% |
66,300 |
| 2025/7/15 |
663 |
664 |
650 |
655 |
-1.21% |
11,800 |
| 2025/7/14 |
657 |
663 |
657 |
663 |
+0.76% |
2,000 |
| 2025/7/11 |
657 |
662 |
657 |
658 |
-1.35% |
3,600 |
| 2025/7/10 |
662 |
667 |
662 |
667 |
+0.91% |
1,800 |
| 2025/7/9 |
654 |
661 |
654 |
661 |
+1.23% |
800 |
| 2025/7/8 |
660 |
661 |
650 |
653 |
-0.61% |
4,200 |
| 2025/7/7 |
654 |
657 |
653 |
657 |
+0.31% |
1,800 |
| 2025/7/4 |
653 |
655 |
653 |
655 |
+0.00% |
400 |
| 2025/7/3 |
653 |
658 |
652 |
655 |
-0.15% |
600 |
| 2025/7/2 |
653 |
660 |
653 |
656 |
-1.06% |
4,000 |
| 2025/7/1 |
653 |
664 |
653 |
663 |
+1.38% |
3,400 |
| 2025/6/30 |
655 |
660 |
645 |
654 |
+0.93% |
17,700 |
| 2025/6/27 |
648 |
648 |
647 |
648 |
+0.47% |
1,900 |
|