| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
556 |
558 |
549 |
549 |
-1.26% |
16,900 |
| 2025/12/8 |
555 |
558 |
545 |
556 |
-0.71% |
61,900 |
| 2025/12/5 |
570 |
572 |
557 |
560 |
-1.75% |
45,400 |
| 2025/12/4 |
584 |
584 |
570 |
570 |
-0.70% |
183,300 |
| 2025/12/3 |
585 |
585 |
573 |
574 |
-1.88% |
25,300 |
| 2025/12/2 |
604 |
605 |
582 |
585 |
-3.47% |
32,800 |
| 2025/12/1 |
615 |
615 |
598 |
606 |
-1.14% |
17,600 |
| 2025/11/28 |
603 |
613 |
601 |
613 |
+1.66% |
19,000 |
| 2025/11/27 |
594 |
603 |
594 |
603 |
+1.52% |
20,700 |
| 2025/11/26 |
585 |
597 |
585 |
594 |
+1.37% |
20,400 |
| 2025/11/25 |
605 |
605 |
586 |
586 |
-1.84% |
25,100 |
| 2025/11/21 |
588 |
603 |
588 |
597 |
+0.00% |
19,700 |
| 2025/11/20 |
592 |
600 |
592 |
597 |
+1.53% |
30,000 |
| 2025/11/19 |
586 |
595 |
586 |
588 |
-0.34% |
24,100 |
| 2025/11/18 |
599 |
601 |
587 |
590 |
-1.83% |
31,500 |
| 2025/11/17 |
609 |
611 |
599 |
601 |
-1.48% |
29,800 |
| 2025/11/14 |
602 |
611 |
595 |
610 |
+0.49% |
43,900 |
| 2025/11/13 |
615 |
615 |
607 |
607 |
-1.30% |
16,400 |
| 2025/11/12 |
608 |
621 |
605 |
615 |
+1.15% |
28,600 |
| 2025/11/11 |
614 |
616 |
604 |
608 |
-1.46% |
32,700 |
| 2025/11/10 |
617 |
621 |
608 |
617 |
-0.32% |
31,900 |
| 2025/11/7 |
613 |
619 |
607 |
619 |
+0.81% |
32,000 |
| 2025/11/6 |
620 |
627 |
611 |
614 |
-0.65% |
42,200 |
| 2025/11/5 |
629 |
635 |
610 |
618 |
-2.22% |
55,100 |
| 2025/11/4 |
645 |
647 |
632 |
632 |
-2.62% |
30,100 |
| 2025/10/31 |
646 |
652 |
635 |
649 |
+0.46% |
45,100 |
| 2025/10/30 |
639 |
651 |
638 |
646 |
+0.47% |
31,800 |
| 2025/10/29 |
650 |
650 |
636 |
643 |
-1.08% |
59,800 |
| 2025/10/28 |
666 |
669 |
650 |
650 |
-2.40% |
46,300 |
| 2025/10/27 |
667 |
682 |
665 |
666 |
+0.00% |
45,300 |
| 2025/10/24 |
681 |
686 |
666 |
666 |
-2.20% |
55,400 |
| 2025/10/23 |
682 |
692 |
676 |
681 |
+0.44% |
41,700 |
| 2025/10/22 |
672 |
682 |
668 |
678 |
+0.89% |
45,400 |
| 2025/10/21 |
676 |
677 |
661 |
672 |
-0.15% |
76,100 |
| 2025/10/20 |
699 |
699 |
666 |
673 |
-2.32% |
144,700 |
| 2025/10/17 |
696 |
708 |
668 |
689 |
-3.77% |
271,900 |
| 2025/10/16 |
731 |
741 |
716 |
716 |
-17.32% |
426,500 |
| 2025/10/15 |
816 |
878 |
816 |
866 |
+4.97% |
258,100 |
| 2025/10/14 |
845 |
847 |
816 |
825 |
-3.96% |
77,100 |
| 2025/10/10 |
863 |
863 |
850 |
859 |
+0.12% |
34,100 |
| 2025/10/9 |
867 |
868 |
846 |
858 |
+2.63% |
45,600 |
| 2025/10/8 |
850 |
859 |
835 |
836 |
-2.22% |
42,900 |
| 2025/10/7 |
877 |
877 |
848 |
855 |
-0.81% |
24,900 |
| 2025/10/6 |
865 |
870 |
847 |
862 |
+1.17% |
43,100 |
| 2025/10/3 |
852 |
876 |
851 |
852 |
-0.35% |
35,700 |
| 2025/10/2 |
848 |
863 |
841 |
855 |
+2.03% |
48,800 |
| 2025/10/1 |
854 |
854 |
831 |
838 |
-1.99% |
44,700 |
| 2025/9/30 |
855 |
872 |
850 |
855 |
-0.35% |
25,200 |
| 2025/9/29 |
873 |
873 |
850 |
858 |
-1.72% |
36,200 |
| 2025/9/26 |
875 |
884 |
872 |
873 |
-0.91% |
32,100 |
| 2025/9/25 |
884 |
889 |
874 |
881 |
-0.34% |
33,700 |
| 2025/9/24 |
916 |
916 |
882 |
884 |
-3.49% |
62,800 |
| 2025/9/22 |
920 |
935 |
913 |
916 |
+0.66% |
35,500 |
| 2025/9/19 |
935 |
935 |
899 |
910 |
-1.62% |
51,000 |
| 2025/9/18 |
908 |
934 |
908 |
925 |
+2.10% |
42,400 |
| 2025/9/17 |
915 |
916 |
894 |
906 |
-0.88% |
30,000 |
| 2025/9/16 |
906 |
926 |
905 |
914 |
+1.11% |
31,500 |
| 2025/9/12 |
931 |
931 |
904 |
904 |
-1.31% |
41,500 |
| 2025/9/11 |
930 |
942 |
906 |
916 |
+0.55% |
72,200 |
| 2025/9/10 |
960 |
960 |
909 |
911 |
-4.51% |
65,700 |
| 2025/9/9 |
927 |
960 |
922 |
954 |
+3.70% |
161,200 |
| 2025/9/8 |
907 |
924 |
904 |
920 |
+1.43% |
32,300 |
| 2025/9/5 |
920 |
923 |
892 |
907 |
+1.57% |
40,800 |
| 2025/9/4 |
888 |
920 |
887 |
893 |
+0.56% |
40,000 |
| 2025/9/3 |
912 |
912 |
888 |
888 |
-2.31% |
53,900 |
| 2025/9/2 |
917 |
931 |
904 |
909 |
-0.87% |
42,600 |
| 2025/9/1 |
935 |
935 |
907 |
917 |
-2.03% |
59,400 |
| 2025/8/29 |
928 |
941 |
915 |
936 |
+1.52% |
42,200 |
| 2025/8/28 |
900 |
933 |
896 |
922 |
+0.11% |
82,700 |
| 2025/8/27 |
957 |
957 |
916 |
921 |
-3.76% |
138,900 |
| 2025/8/26 |
1,001 |
1,015 |
946 |
957 |
-2.94% |
223,000 |
| 2025/8/25 |
953 |
999 |
953 |
986 |
+6.25% |
435,400 |
| 2025/8/22 |
911 |
935 |
893 |
928 |
+2.54% |
145,300 |
| 2025/8/21 |
877 |
905 |
865 |
905 |
+4.75% |
147,000 |
| 2025/8/20 |
864 |
869 |
847 |
864 |
+1.77% |
170,000 |
| 2025/8/19 |
843 |
850 |
830 |
849 |
+0.12% |
39,900 |
| 2025/8/18 |
837 |
859 |
833 |
848 |
+0.36% |
77,600 |
| 2025/8/15 |
834 |
846 |
826 |
845 |
+1.20% |
56,100 |
| 2025/8/14 |
825 |
844 |
824 |
835 |
+1.21% |
58,000 |
| 2025/8/13 |
801 |
827 |
790 |
825 |
+2.48% |
85,000 |
| 2025/8/12 |
810 |
821 |
774 |
805 |
-1.83% |
114,200 |
| 2025/8/8 |
807 |
825 |
802 |
820 |
+1.36% |
43,100 |
| 2025/8/7 |
817 |
825 |
798 |
809 |
-0.98% |
48,800 |
| 2025/8/6 |
809 |
817 |
804 |
817 |
+0.74% |
22,000 |
| 2025/8/5 |
834 |
835 |
800 |
811 |
-0.98% |
60,100 |
| 2025/8/4 |
815 |
834 |
814 |
819 |
-2.38% |
44,700 |
| 2025/8/1 |
831 |
850 |
819 |
839 |
+0.96% |
73,100 |
| 2025/7/31 |
825 |
832 |
818 |
831 |
+0.48% |
36,500 |
| 2025/7/30 |
815 |
837 |
813 |
827 |
+1.60% |
35,800 |
| 2025/7/29 |
817 |
846 |
797 |
814 |
+0.37% |
78,200 |
| 2025/7/28 |
814 |
820 |
800 |
811 |
-0.25% |
41,600 |
| 2025/7/25 |
797 |
814 |
781 |
813 |
+2.01% |
46,400 |
| 2025/7/24 |
813 |
823 |
793 |
797 |
-1.85% |
66,700 |
| 2025/7/23 |
827 |
839 |
811 |
812 |
-1.58% |
57,400 |
| 2025/7/22 |
828 |
835 |
807 |
825 |
-0.84% |
91,300 |
| 2025/7/18 |
873 |
882 |
832 |
832 |
-5.67% |
211,000 |
| 2025/7/17 |
884 |
916 |
862 |
882 |
-0.90% |
523,000 |
| 2025/7/16 |
890 |
890 |
839 |
890 |
+20.27% |
1,282,000 |
| 2025/7/15 |
728 |
750 |
698 |
740 |
+1.51% |
191,700 |
| 2025/7/14 |
728 |
736 |
712 |
729 |
+0.14% |
55,100 |
| 2025/7/11 |
721 |
728 |
715 |
728 |
+1.25% |
9,700 |
| 2025/7/10 |
737 |
747 |
711 |
719 |
-1.51% |
32,400 |
| 2025/7/9 |
719 |
732 |
714 |
730 |
+2.24% |
13,200 |
| 2025/7/8 |
708 |
718 |
708 |
714 |
+0.85% |
6,100 |
| 2025/7/7 |
711 |
724 |
703 |
708 |
+0.00% |
13,900 |
| 2025/7/4 |
700 |
722 |
697 |
708 |
+2.61% |
23,100 |
| 2025/7/3 |
708 |
721 |
672 |
690 |
-2.82% |
35,700 |
| 2025/7/2 |
711 |
723 |
705 |
710 |
-1.25% |
28,300 |
| 2025/7/1 |
732 |
753 |
719 |
719 |
-1.51% |
26,900 |
| 2025/6/30 |
746 |
750 |
724 |
730 |
-1.75% |
21,600 |
| 2025/6/27 |
739 |
755 |
739 |
743 |
+0.68% |
14,900 |
| 2025/6/26 |
750 |
762 |
733 |
738 |
-0.94% |
64,100 |
| 2025/6/25 |
741 |
745 |
720 |
745 |
-0.53% |
54,800 |
| 2025/6/24 |
705 |
749 |
701 |
749 |
+6.24% |
48,300 |
| 2025/6/23 |
712 |
714 |
696 |
705 |
-0.98% |
22,500 |
| 2025/6/20 |
726 |
732 |
711 |
712 |
-1.79% |
26,600 |
| 2025/6/19 |
721 |
734 |
718 |
725 |
+0.42% |
45,100 |
| 2025/6/18 |
724 |
725 |
711 |
722 |
-0.41% |
34,300 |
| 2025/6/17 |
710 |
725 |
710 |
725 |
+3.28% |
37,900 |
| 2025/6/16 |
686 |
710 |
681 |
702 |
+3.85% |
42,200 |
| 2025/6/13 |
699 |
700 |
676 |
676 |
-3.70% |
23,500 |
| 2025/6/12 |
700 |
705 |
696 |
702 |
+0.00% |
13,800 |
| 2025/6/11 |
699 |
706 |
689 |
702 |
+1.59% |
21,600 |
|