| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
509 |
511 |
504 |
507 |
+0.40% |
24,000 |
| 2025/12/8 |
509 |
513 |
503 |
505 |
-1.17% |
44,200 |
| 2025/12/5 |
508 |
512 |
503 |
511 |
+0.59% |
55,100 |
| 2025/12/4 |
516 |
518 |
508 |
508 |
-1.17% |
26,400 |
| 2025/12/3 |
510 |
519 |
509 |
514 |
+0.19% |
52,400 |
| 2025/12/2 |
531 |
531 |
507 |
513 |
-2.84% |
56,500 |
| 2025/12/1 |
541 |
541 |
523 |
528 |
-2.40% |
37,100 |
| 2025/11/28 |
545 |
546 |
536 |
541 |
-0.18% |
34,900 |
| 2025/11/27 |
540 |
548 |
536 |
542 |
+0.37% |
49,200 |
| 2025/11/26 |
545 |
552 |
538 |
540 |
-1.82% |
67,500 |
| 2025/11/25 |
547 |
551 |
527 |
550 |
+0.55% |
109,400 |
| 2025/11/21 |
533 |
548 |
531 |
547 |
+1.30% |
59,500 |
| 2025/11/20 |
531 |
544 |
525 |
540 |
+4.65% |
124,300 |
| 2025/11/19 |
501 |
519 |
496 |
516 |
+2.38% |
97,000 |
| 2025/11/18 |
525 |
525 |
504 |
504 |
-4.36% |
114,400 |
| 2025/11/17 |
527 |
530 |
519 |
527 |
-1.13% |
56,100 |
| 2025/11/14 |
537 |
542 |
523 |
533 |
-1.84% |
109,700 |
| 2025/11/13 |
565 |
565 |
543 |
543 |
-5.24% |
128,600 |
| 2025/11/12 |
553 |
573 |
548 |
573 |
+5.14% |
217,900 |
| 2025/11/11 |
530 |
545 |
526 |
545 |
+3.22% |
181,600 |
| 2025/11/10 |
554 |
554 |
515 |
528 |
-4.86% |
454,500 |
| 2025/11/7 |
551 |
568 |
540 |
555 |
+13.73% |
1,595,000 |
| 2025/11/6 |
497 |
504 |
479 |
488 |
-0.41% |
179,300 |
| 2025/11/5 |
485 |
490 |
473 |
490 |
+0.20% |
61,600 |
| 2025/11/4 |
472 |
491 |
470 |
489 |
+4.04% |
102,400 |
| 2025/10/31 |
454 |
472 |
452 |
470 |
+2.62% |
71,400 |
| 2025/10/30 |
450 |
462 |
445 |
458 |
+2.69% |
40,400 |
| 2025/10/29 |
464 |
464 |
446 |
446 |
-3.88% |
104,100 |
| 2025/10/28 |
469 |
469 |
463 |
464 |
-1.49% |
69,500 |
| 2025/10/27 |
478 |
482 |
468 |
471 |
+0.21% |
54,900 |
| 2025/10/24 |
477 |
479 |
469 |
470 |
-1.05% |
64,800 |
| 2025/10/23 |
472 |
486 |
460 |
475 |
-0.63% |
179,600 |
| 2025/10/22 |
504 |
520 |
468 |
478 |
-5.35% |
635,000 |
| 2025/10/21 |
481 |
553 |
466 |
505 |
+6.77% |
2,783,800 |
| 2025/10/20 |
460 |
480 |
460 |
473 |
+4.65% |
25,900 |
| 2025/10/17 |
456 |
456 |
448 |
452 |
-1.53% |
22,400 |
| 2025/10/16 |
464 |
468 |
453 |
459 |
-0.65% |
14,400 |
| 2025/10/15 |
449 |
464 |
449 |
462 |
+4.05% |
16,800 |
| 2025/10/14 |
445 |
457 |
439 |
444 |
-1.99% |
46,500 |
| 2025/10/10 |
476 |
477 |
450 |
453 |
-5.82% |
76,000 |
| 2025/10/9 |
482 |
486 |
478 |
481 |
-0.41% |
25,300 |
| 2025/10/8 |
480 |
484 |
474 |
483 |
+0.00% |
40,100 |
| 2025/10/7 |
497 |
500 |
480 |
483 |
-2.23% |
41,400 |
| 2025/10/6 |
507 |
509 |
494 |
494 |
-1.20% |
38,800 |
| 2025/10/3 |
498 |
508 |
498 |
500 |
-1.57% |
28,600 |
| 2025/10/2 |
487 |
513 |
486 |
508 |
+6.05% |
81,000 |
| 2025/10/1 |
495 |
497 |
479 |
479 |
-4.20% |
63,500 |
| 2025/9/30 |
506 |
511 |
499 |
500 |
-1.77% |
25,100 |
| 2025/9/29 |
507 |
521 |
507 |
509 |
+0.39% |
32,300 |
| 2025/9/26 |
513 |
516 |
505 |
507 |
-1.17% |
36,400 |
| 2025/9/25 |
515 |
521 |
508 |
513 |
-0.19% |
24,000 |
| 2025/9/24 |
516 |
523 |
513 |
514 |
-0.39% |
31,200 |
| 2025/9/22 |
531 |
535 |
513 |
516 |
-0.96% |
68,200 |
| 2025/9/19 |
513 |
521 |
502 |
521 |
+2.16% |
89,800 |
| 2025/9/18 |
491 |
516 |
486 |
510 |
+5.59% |
103,100 |
| 2025/9/17 |
480 |
488 |
477 |
483 |
+0.00% |
31,900 |
| 2025/9/16 |
482 |
490 |
476 |
483 |
-0.21% |
39,100 |
| 2025/9/12 |
492 |
493 |
480 |
484 |
-1.63% |
47,400 |
| 2025/9/11 |
500 |
504 |
488 |
492 |
-1.80% |
37,300 |
| 2025/9/10 |
488 |
501 |
488 |
501 |
+2.24% |
41,100 |
| 2025/9/9 |
504 |
506 |
488 |
490 |
-2.97% |
47,000 |
| 2025/9/8 |
493 |
505 |
491 |
505 |
+2.43% |
43,700 |
| 2025/9/5 |
500 |
508 |
493 |
493 |
-1.40% |
57,500 |
| 2025/9/4 |
505 |
506 |
490 |
500 |
+3.31% |
63,500 |
| 2025/9/3 |
499 |
500 |
481 |
484 |
-2.81% |
56,100 |
| 2025/9/2 |
519 |
523 |
496 |
498 |
-2.16% |
79,500 |
| 2025/9/1 |
516 |
525 |
509 |
509 |
-2.49% |
50,800 |
| 2025/8/29 |
538 |
538 |
520 |
522 |
-4.04% |
70,100 |
| 2025/8/28 |
521 |
545 |
521 |
544 |
+4.62% |
79,100 |
| 2025/8/27 |
550 |
550 |
520 |
520 |
-4.41% |
96,500 |
| 2025/8/26 |
563 |
563 |
542 |
544 |
-4.23% |
85,700 |
| 2025/8/25 |
591 |
592 |
563 |
568 |
-0.53% |
170,400 |
| 2025/8/22 |
561 |
571 |
550 |
571 |
+2.15% |
76,000 |
| 2025/8/21 |
533 |
563 |
533 |
559 |
+3.71% |
98,200 |
| 2025/8/20 |
541 |
544 |
519 |
539 |
-0.55% |
175,900 |
| 2025/8/19 |
546 |
557 |
538 |
542 |
-0.91% |
120,200 |
| 2025/8/18 |
563 |
570 |
542 |
547 |
-2.50% |
231,100 |
| 2025/8/15 |
554 |
581 |
531 |
561 |
+2.00% |
367,900 |
| 2025/8/14 |
570 |
577 |
547 |
550 |
-2.65% |
437,200 |
| 2025/8/13 |
540 |
574 |
524 |
565 |
+11.88% |
1,060,600 |
| 2025/8/12 |
502 |
520 |
492 |
505 |
+2.23% |
231,800 |
| 2025/8/8 |
484 |
498 |
466 |
494 |
+9.29% |
531,600 |
| 2025/8/7 |
438 |
463 |
433 |
452 |
+2.49% |
147,600 |
| 2025/8/6 |
442 |
445 |
437 |
441 |
-0.68% |
27,700 |
| 2025/8/5 |
439 |
448 |
437 |
444 |
+1.37% |
61,500 |
| 2025/8/4 |
437 |
447 |
437 |
438 |
-3.31% |
53,800 |
| 2025/8/1 |
457 |
459 |
451 |
453 |
-1.31% |
25,900 |
| 2025/7/31 |
455 |
459 |
450 |
459 |
+0.88% |
18,700 |
| 2025/7/30 |
451 |
456 |
442 |
455 |
+1.79% |
35,100 |
| 2025/7/29 |
444 |
454 |
437 |
447 |
+0.00% |
81,000 |
| 2025/7/28 |
452 |
452 |
439 |
447 |
-1.54% |
51,500 |
| 2025/7/25 |
455 |
456 |
448 |
454 |
+0.00% |
40,900 |
| 2025/7/24 |
447 |
465 |
447 |
454 |
+1.57% |
63,300 |
| 2025/7/23 |
447 |
460 |
438 |
447 |
+0.68% |
113,000 |
| 2025/7/22 |
469 |
487 |
433 |
444 |
-2.20% |
594,500 |
| 2025/7/18 |
469 |
480 |
446 |
454 |
-1.73% |
262,300 |
| 2025/7/17 |
446 |
469 |
440 |
462 |
+5.00% |
206,600 |
| 2025/7/16 |
424 |
445 |
422 |
440 |
+3.53% |
69,800 |
| 2025/7/15 |
438 |
438 |
418 |
425 |
-2.97% |
86,500 |
| 2025/7/14 |
416 |
438 |
412 |
438 |
+6.57% |
123,700 |
| 2025/7/11 |
407 |
417 |
405 |
411 |
+2.24% |
66,200 |
| 2025/7/10 |
403 |
404 |
396 |
402 |
+1.77% |
23,700 |
| 2025/7/9 |
407 |
407 |
394 |
395 |
-1.99% |
30,900 |
| 2025/7/8 |
387 |
403 |
387 |
403 |
+2.54% |
31,200 |
| 2025/7/7 |
382 |
394 |
382 |
393 |
+2.08% |
29,800 |
| 2025/7/4 |
390 |
391 |
383 |
385 |
+0.26% |
22,600 |
| 2025/7/3 |
385 |
387 |
381 |
384 |
-2.29% |
44,300 |
| 2025/7/2 |
391 |
428 |
377 |
393 |
-0.51% |
1,461,700 |
| 2025/7/1 |
405 |
405 |
395 |
395 |
-2.71% |
29,200 |
| 2025/6/30 |
412 |
412 |
401 |
406 |
+0.00% |
46,400 |
| 2025/6/27 |
414 |
416 |
400 |
406 |
-3.10% |
74,600 |
| 2025/6/26 |
422 |
449 |
412 |
419 |
+0.72% |
175,100 |
| 2025/6/25 |
426 |
452 |
410 |
416 |
-1.89% |
296,100 |
| 2025/6/24 |
418 |
425 |
411 |
424 |
+3.16% |
63,000 |
| 2025/6/23 |
428 |
445 |
402 |
411 |
-3.07% |
250,300 |
| 2025/6/20 |
415 |
452 |
412 |
424 |
+6.27% |
707,400 |
| 2025/6/19 |
406 |
410 |
396 |
399 |
+0.25% |
124,000 |
| 2025/6/18 |
370 |
405 |
370 |
398 |
+8.15% |
387,300 |
| 2025/6/17 |
375 |
375 |
368 |
368 |
-0.54% |
60,000 |
| 2025/6/16 |
363 |
379 |
363 |
370 |
+2.78% |
105,000 |
| 2025/6/13 |
384 |
391 |
360 |
360 |
-7.69% |
198,500 |
| 2025/6/12 |
399 |
405 |
385 |
390 |
-6.70% |
440,200 |
| 2025/6/11 |
387 |
464 |
376 |
418 |
+8.85% |
2,807,000 |
|