| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
481 |
481 |
461 |
470 |
-2.29% |
130,700 |
| 2025/12/8 |
466 |
481 |
462 |
481 |
+1.48% |
59,900 |
| 2025/12/5 |
458 |
474 |
450 |
474 |
+4.41% |
60,500 |
| 2025/12/4 |
444 |
454 |
444 |
454 |
+2.71% |
9,500 |
| 2025/12/3 |
438 |
444 |
437 |
442 |
+1.14% |
13,500 |
| 2025/12/2 |
447 |
449 |
436 |
437 |
-1.35% |
21,700 |
| 2025/12/1 |
450 |
450 |
435 |
443 |
-0.89% |
29,900 |
| 2025/11/28 |
436 |
447 |
433 |
447 |
+3.71% |
22,100 |
| 2025/11/27 |
434 |
436 |
431 |
431 |
+0.23% |
11,600 |
| 2025/11/26 |
434 |
434 |
420 |
430 |
+0.94% |
13,700 |
| 2025/11/25 |
426 |
427 |
419 |
426 |
+1.91% |
20,200 |
| 2025/11/21 |
423 |
427 |
412 |
418 |
-1.65% |
60,600 |
| 2025/11/20 |
424 |
425 |
419 |
425 |
+1.92% |
7,400 |
| 2025/11/19 |
417 |
422 |
417 |
417 |
+0.00% |
20,000 |
| 2025/11/18 |
424 |
428 |
416 |
417 |
-2.80% |
25,200 |
| 2025/11/17 |
432 |
434 |
429 |
429 |
-0.69% |
16,400 |
| 2025/11/14 |
430 |
436 |
429 |
432 |
-1.14% |
11,300 |
| 2025/11/13 |
434 |
440 |
427 |
437 |
+1.63% |
27,900 |
| 2025/11/12 |
432 |
433 |
427 |
430 |
+0.23% |
7,100 |
| 2025/11/11 |
426 |
430 |
417 |
429 |
+0.47% |
16,500 |
| 2025/11/10 |
431 |
431 |
424 |
427 |
+0.47% |
11,100 |
| 2025/11/7 |
432 |
432 |
423 |
425 |
+0.24% |
10,200 |
| 2025/11/6 |
419 |
427 |
418 |
424 |
+1.68% |
10,700 |
| 2025/11/5 |
420 |
427 |
416 |
417 |
-1.18% |
32,400 |
| 2025/11/4 |
432 |
435 |
418 |
422 |
-3.21% |
47,200 |
| 2025/10/31 |
444 |
444 |
435 |
436 |
-0.23% |
12,700 |
| 2025/10/30 |
456 |
456 |
437 |
437 |
-3.10% |
26,400 |
| 2025/10/29 |
457 |
457 |
451 |
451 |
-1.10% |
22,200 |
| 2025/10/28 |
467 |
467 |
456 |
456 |
-0.65% |
14,000 |
| 2025/10/27 |
460 |
466 |
459 |
459 |
-1.71% |
23,200 |
| 2025/10/24 |
466 |
475 |
466 |
467 |
+1.30% |
7,100 |
| 2025/10/23 |
464 |
464 |
455 |
461 |
-0.65% |
16,700 |
| 2025/10/22 |
459 |
464 |
459 |
464 |
+1.09% |
15,000 |
| 2025/10/21 |
464 |
470 |
456 |
459 |
-1.08% |
19,300 |
| 2025/10/20 |
467 |
468 |
462 |
464 |
-0.64% |
21,200 |
| 2025/10/17 |
470 |
472 |
466 |
467 |
-0.64% |
6,100 |
| 2025/10/16 |
476 |
476 |
469 |
470 |
+0.43% |
5,900 |
| 2025/10/15 |
457 |
468 |
457 |
468 |
+1.96% |
7,600 |
| 2025/10/14 |
474 |
479 |
451 |
459 |
-4.57% |
30,700 |
| 2025/10/10 |
481 |
485 |
475 |
481 |
-1.64% |
24,200 |
| 2025/10/9 |
487 |
495 |
482 |
489 |
+0.41% |
18,300 |
| 2025/10/8 |
490 |
492 |
487 |
487 |
+0.21% |
7,600 |
| 2025/10/7 |
501 |
501 |
486 |
486 |
-2.21% |
14,600 |
| 2025/10/6 |
514 |
516 |
490 |
497 |
-1.39% |
23,100 |
| 2025/10/3 |
495 |
505 |
484 |
504 |
+3.49% |
22,100 |
| 2025/10/2 |
486 |
492 |
481 |
487 |
-0.61% |
28,600 |
| 2025/10/1 |
523 |
523 |
490 |
490 |
-5.22% |
35,000 |
| 2025/9/30 |
515 |
523 |
515 |
517 |
+0.39% |
16,600 |
| 2025/9/29 |
521 |
521 |
512 |
515 |
-1.53% |
16,100 |
| 2025/9/26 |
523 |
524 |
514 |
523 |
+1.36% |
16,400 |
| 2025/9/25 |
513 |
528 |
510 |
516 |
-0.39% |
32,800 |
| 2025/9/24 |
523 |
527 |
510 |
518 |
-0.19% |
54,100 |
| 2025/9/22 |
531 |
540 |
508 |
519 |
-3.35% |
97,800 |
| 2025/9/19 |
567 |
570 |
520 |
537 |
-5.29% |
127,800 |
| 2025/9/18 |
530 |
597 |
527 |
567 |
+9.04% |
673,300 |
| 2025/9/17 |
552 |
555 |
519 |
520 |
-5.28% |
94,400 |
| 2025/9/16 |
501 |
551 |
501 |
549 |
+15.09% |
283,200 |
| 2025/9/12 |
481 |
483 |
477 |
477 |
+0.85% |
17,200 |
| 2025/9/11 |
480 |
484 |
470 |
473 |
-0.42% |
18,400 |
| 2025/9/10 |
481 |
482 |
474 |
475 |
-0.42% |
9,700 |
| 2025/9/9 |
474 |
480 |
474 |
477 |
+0.63% |
11,800 |
| 2025/9/8 |
480 |
480 |
467 |
474 |
-1.04% |
10,700 |
| 2025/9/5 |
477 |
479 |
474 |
479 |
+1.27% |
6,100 |
| 2025/9/4 |
476 |
477 |
473 |
473 |
-0.63% |
6,500 |
| 2025/9/3 |
481 |
481 |
474 |
476 |
-1.45% |
6,900 |
| 2025/9/2 |
482 |
489 |
481 |
483 |
-0.41% |
7,500 |
| 2025/9/1 |
489 |
490 |
482 |
485 |
-0.82% |
12,300 |
| 2025/8/29 |
489 |
492 |
487 |
489 |
+1.45% |
21,800 |
| 2025/8/28 |
478 |
484 |
467 |
482 |
+4.33% |
28,000 |
| 2025/8/27 |
474 |
474 |
462 |
462 |
-1.91% |
9,800 |
| 2025/8/26 |
475 |
475 |
463 |
471 |
-0.42% |
8,500 |
| 2025/8/25 |
455 |
473 |
455 |
473 |
+3.96% |
18,100 |
| 2025/8/22 |
451 |
455 |
447 |
455 |
+0.89% |
13,600 |
| 2025/8/21 |
445 |
451 |
442 |
451 |
+0.89% |
37,800 |
| 2025/8/20 |
448 |
448 |
444 |
447 |
-0.22% |
10,000 |
| 2025/8/19 |
442 |
449 |
442 |
448 |
+1.13% |
11,200 |
| 2025/8/18 |
449 |
449 |
440 |
443 |
+0.45% |
4,400 |
| 2025/8/15 |
438 |
442 |
433 |
441 |
+0.68% |
3,300 |
| 2025/8/14 |
444 |
444 |
438 |
438 |
-1.79% |
7,600 |
| 2025/8/13 |
448 |
448 |
442 |
446 |
+0.68% |
6,700 |
| 2025/8/12 |
445 |
450 |
442 |
443 |
-0.23% |
16,000 |
| 2025/8/8 |
436 |
449 |
436 |
444 |
+1.83% |
26,600 |
| 2025/8/7 |
434 |
438 |
431 |
436 |
+0.46% |
7,200 |
| 2025/8/6 |
431 |
435 |
430 |
434 |
+0.93% |
11,700 |
| 2025/8/5 |
427 |
430 |
425 |
430 |
+0.70% |
7,700 |
| 2025/8/4 |
423 |
428 |
423 |
427 |
+0.95% |
7,500 |
| 2025/8/1 |
425 |
427 |
423 |
423 |
-0.47% |
1,900 |
| 2025/7/31 |
429 |
429 |
425 |
425 |
-1.39% |
1,300 |
| 2025/7/30 |
419 |
431 |
419 |
431 |
+2.86% |
3,300 |
| 2025/7/29 |
418 |
423 |
418 |
419 |
+0.24% |
5,100 |
| 2025/7/28 |
419 |
422 |
418 |
418 |
-0.95% |
8,200 |
| 2025/7/25 |
422 |
425 |
421 |
422 |
-0.71% |
11,700 |
| 2025/7/24 |
431 |
431 |
425 |
425 |
-0.93% |
5,900 |
| 2025/7/23 |
436 |
436 |
428 |
429 |
-0.23% |
15,100 |
| 2025/7/22 |
439 |
439 |
427 |
430 |
-0.23% |
12,200 |
| 2025/7/18 |
435 |
438 |
431 |
431 |
+0.47% |
3,400 |
| 2025/7/17 |
428 |
435 |
428 |
429 |
-0.23% |
8,600 |
| 2025/7/16 |
425 |
430 |
424 |
430 |
+1.18% |
2,100 |
| 2025/7/15 |
428 |
429 |
424 |
425 |
-0.70% |
10,000 |
| 2025/7/14 |
430 |
431 |
428 |
428 |
-0.47% |
6,600 |
| 2025/7/11 |
428 |
434 |
428 |
430 |
-0.46% |
4,000 |
| 2025/7/10 |
429 |
437 |
427 |
432 |
+0.23% |
8,300 |
| 2025/7/9 |
434 |
435 |
431 |
431 |
-1.37% |
5,400 |
| 2025/7/8 |
439 |
443 |
434 |
437 |
-0.46% |
7,900 |
| 2025/7/7 |
443 |
444 |
435 |
439 |
+0.92% |
29,900 |
| 2025/7/4 |
420 |
437 |
420 |
435 |
+3.33% |
27,100 |
| 2025/7/3 |
418 |
430 |
418 |
421 |
-0.47% |
12,600 |
| 2025/7/2 |
432 |
432 |
423 |
423 |
-2.98% |
12,900 |
| 2025/7/1 |
435 |
436 |
424 |
436 |
+0.00% |
54,900 |
| 2025/6/30 |
418 |
436 |
418 |
436 |
+3.81% |
24,300 |
| 2025/6/27 |
425 |
427 |
415 |
420 |
-1.18% |
13,700 |
| 2025/6/26 |
425 |
428 |
425 |
425 |
+0.71% |
10,200 |
| 2025/6/25 |
420 |
425 |
419 |
422 |
+1.69% |
23,300 |
| 2025/6/24 |
407 |
416 |
407 |
415 |
+2.47% |
23,700 |
| 2025/6/23 |
402 |
407 |
402 |
405 |
+0.25% |
13,600 |
| 2025/6/20 |
401 |
404 |
399 |
404 |
+0.50% |
13,700 |
| 2025/6/19 |
399 |
405 |
399 |
402 |
+0.50% |
10,400 |
| 2025/6/18 |
398 |
403 |
398 |
400 |
+0.00% |
4,600 |
| 2025/6/17 |
403 |
403 |
400 |
400 |
-0.74% |
7,800 |
| 2025/6/16 |
403 |
405 |
397 |
403 |
+0.00% |
14,900 |
| 2025/6/13 |
405 |
408 |
398 |
403 |
-1.23% |
34,200 |
| 2025/6/12 |
412 |
412 |
406 |
408 |
-0.97% |
21,500 |
| 2025/6/11 |
401 |
412 |
401 |
412 |
+0.00% |
99,800 |
|