| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
570 |
571 |
568 |
570 |
+0.00% |
3,900 |
| 2025/12/8 |
568 |
572 |
568 |
570 |
+0.53% |
5,300 |
| 2025/12/5 |
569 |
570 |
567 |
567 |
-0.35% |
2,200 |
| 2025/12/4 |
566 |
570 |
566 |
569 |
+0.53% |
6,000 |
| 2025/12/3 |
569 |
569 |
566 |
566 |
+0.18% |
3,000 |
| 2025/12/2 |
573 |
574 |
560 |
565 |
-1.91% |
21,100 |
| 2025/12/1 |
575 |
581 |
575 |
576 |
-0.17% |
5,500 |
| 2025/11/28 |
580 |
581 |
577 |
577 |
-0.52% |
1,800 |
| 2025/11/27 |
583 |
583 |
575 |
580 |
-0.17% |
9,600 |
| 2025/11/26 |
582 |
587 |
575 |
581 |
-0.51% |
15,300 |
| 2025/11/25 |
587 |
587 |
584 |
584 |
+0.00% |
4,300 |
| 2025/11/21 |
581 |
584 |
581 |
584 |
+0.52% |
2,500 |
| 2025/11/20 |
582 |
585 |
581 |
581 |
-0.85% |
2,600 |
| 2025/11/19 |
580 |
586 |
580 |
586 |
+0.51% |
2,400 |
| 2025/11/18 |
582 |
583 |
581 |
583 |
+0.00% |
2,000 |
| 2025/11/17 |
590 |
590 |
576 |
583 |
-1.19% |
9,900 |
| 2025/11/14 |
586 |
590 |
586 |
590 |
+0.00% |
3,200 |
| 2025/11/13 |
591 |
594 |
586 |
590 |
+0.85% |
6,600 |
| 2025/11/12 |
586 |
587 |
585 |
585 |
+0.00% |
700 |
| 2025/11/11 |
588 |
588 |
582 |
585 |
-0.51% |
1,100 |
| 2025/11/10 |
582 |
588 |
582 |
588 |
+1.20% |
1,000 |
| 2025/11/7 |
581 |
584 |
581 |
581 |
+0.00% |
1,200 |
| 2025/11/6 |
583 |
584 |
581 |
581 |
-0.34% |
1,000 |
| 2025/11/5 |
588 |
590 |
581 |
583 |
-0.34% |
1,600 |
| 2025/11/4 |
586 |
590 |
585 |
585 |
-0.34% |
2,000 |
| 2025/10/31 |
584 |
588 |
584 |
587 |
+0.34% |
800 |
| 2025/10/30 |
587 |
587 |
585 |
585 |
+0.17% |
500 |
| 2025/10/29 |
589 |
589 |
584 |
584 |
-0.85% |
1,200 |
| 2025/10/28 |
588 |
592 |
582 |
589 |
+0.68% |
4,000 |
| 2025/10/27 |
582 |
591 |
582 |
585 |
+0.34% |
2,300 |
| 2025/10/24 |
585 |
585 |
579 |
583 |
+0.69% |
2,900 |
| 2025/10/23 |
585 |
585 |
578 |
579 |
-0.52% |
9,900 |
| 2025/10/22 |
582 |
586 |
582 |
582 |
+0.00% |
1,500 |
| 2025/10/21 |
585 |
588 |
582 |
582 |
-0.51% |
4,500 |
| 2025/10/20 |
584 |
588 |
583 |
585 |
-0.17% |
1,800 |
| 2025/10/17 |
584 |
588 |
583 |
586 |
+0.34% |
1,900 |
| 2025/10/16 |
583 |
584 |
583 |
584 |
+0.00% |
200 |
| 2025/10/15 |
581 |
587 |
581 |
584 |
+0.52% |
1,100 |
| 2025/10/14 |
589 |
589 |
580 |
581 |
-1.36% |
8,400 |
| 2025/10/10 |
590 |
591 |
589 |
589 |
-0.17% |
800 |
| 2025/10/9 |
590 |
596 |
590 |
590 |
-0.84% |
1,200 |
| 2025/10/8 |
595 |
595 |
595 |
595 |
+0.17% |
2,700 |
| 2025/10/7 |
595 |
595 |
594 |
594 |
+0.17% |
1,200 |
| 2025/10/6 |
598 |
598 |
593 |
593 |
-0.34% |
1,700 |
| 2025/10/3 |
592 |
595 |
592 |
595 |
+0.34% |
1,000 |
| 2025/10/2 |
594 |
595 |
592 |
593 |
+0.17% |
2,300 |
| 2025/10/1 |
596 |
607 |
590 |
592 |
-0.50% |
6,400 |
| 2025/9/30 |
603 |
605 |
595 |
595 |
-0.50% |
4,600 |
| 2025/9/29 |
595 |
603 |
595 |
598 |
+1.01% |
7,400 |
| 2025/9/26 |
610 |
614 |
590 |
592 |
-2.79% |
30,700 |
| 2025/9/25 |
603 |
609 |
601 |
609 |
+1.16% |
8,600 |
| 2025/9/24 |
600 |
603 |
600 |
602 |
+0.33% |
4,100 |
| 2025/9/22 |
601 |
603 |
600 |
600 |
+0.00% |
2,900 |
| 2025/9/19 |
598 |
600 |
595 |
600 |
+0.33% |
3,600 |
| 2025/9/18 |
598 |
598 |
593 |
598 |
+0.34% |
2,100 |
| 2025/9/17 |
600 |
601 |
591 |
596 |
-0.67% |
6,100 |
| 2025/9/16 |
598 |
600 |
598 |
600 |
-0.17% |
4,100 |
| 2025/9/12 |
601 |
601 |
599 |
601 |
+0.17% |
1,300 |
| 2025/9/11 |
601 |
601 |
599 |
600 |
+0.00% |
1,200 |
| 2025/9/10 |
600 |
601 |
599 |
600 |
-0.17% |
900 |
| 2025/9/9 |
600 |
601 |
599 |
601 |
+0.17% |
1,300 |
| 2025/9/8 |
601 |
602 |
598 |
600 |
+0.00% |
3,000 |
| 2025/9/5 |
596 |
600 |
596 |
600 |
+0.67% |
600 |
| 2025/9/4 |
597 |
600 |
595 |
596 |
-0.50% |
2,000 |
| 2025/9/3 |
599 |
600 |
596 |
599 |
+0.00% |
2,200 |
| 2025/9/2 |
600 |
600 |
596 |
599 |
+0.00% |
2,000 |
| 2025/9/1 |
596 |
600 |
595 |
599 |
+0.67% |
2,400 |
| 2025/8/29 |
597 |
597 |
595 |
595 |
-0.17% |
1,500 |
| 2025/8/28 |
597 |
597 |
596 |
596 |
+0.34% |
600 |
| 2025/8/27 |
597 |
597 |
592 |
594 |
-0.50% |
2,200 |
| 2025/8/26 |
595 |
597 |
595 |
597 |
+0.34% |
600 |
| 2025/8/25 |
591 |
595 |
589 |
595 |
+0.68% |
5,900 |
| 2025/8/22 |
591 |
591 |
585 |
591 |
+0.34% |
3,200 |
| 2025/8/21 |
589 |
590 |
587 |
589 |
+0.34% |
1,800 |
| 2025/8/20 |
587 |
589 |
584 |
587 |
-0.34% |
6,500 |
| 2025/8/19 |
585 |
589 |
585 |
589 |
-0.17% |
4,100 |
| 2025/8/18 |
591 |
591 |
585 |
590 |
+1.03% |
1,900 |
| 2025/8/15 |
589 |
594 |
583 |
584 |
-1.68% |
10,300 |
| 2025/8/14 |
594 |
595 |
586 |
594 |
+0.34% |
19,700 |
| 2025/8/13 |
588 |
593 |
587 |
592 |
+1.37% |
8,400 |
| 2025/8/12 |
590 |
591 |
584 |
584 |
-1.02% |
3,500 |
| 2025/8/8 |
596 |
596 |
589 |
590 |
+0.68% |
4,500 |
| 2025/8/7 |
587 |
587 |
586 |
586 |
+0.00% |
500 |
| 2025/8/6 |
587 |
587 |
585 |
586 |
-0.34% |
700 |
| 2025/8/5 |
585 |
588 |
585 |
588 |
+0.51% |
900 |
| 2025/8/4 |
582 |
586 |
582 |
585 |
+0.52% |
1,700 |
| 2025/8/1 |
584 |
585 |
582 |
582 |
-0.34% |
800 |
| 2025/7/31 |
586 |
586 |
584 |
584 |
+0.00% |
700 |
| 2025/7/30 |
587 |
587 |
584 |
584 |
-0.17% |
1,700 |
| 2025/7/29 |
584 |
586 |
583 |
585 |
+0.17% |
1,000 |
| 2025/7/28 |
583 |
584 |
581 |
584 |
+0.52% |
1,000 |
| 2025/7/25 |
581 |
581 |
579 |
581 |
+0.00% |
1,900 |
| 2025/7/24 |
579 |
581 |
579 |
581 |
+0.35% |
1,300 |
| 2025/7/23 |
578 |
581 |
578 |
579 |
+0.35% |
1,300 |
| 2025/7/22 |
576 |
578 |
576 |
577 |
+0.00% |
1,300 |
| 2025/7/18 |
576 |
577 |
576 |
577 |
+0.00% |
3,200 |
| 2025/7/17 |
577 |
578 |
577 |
577 |
+0.17% |
2,800 |
| 2025/7/16 |
578 |
579 |
576 |
576 |
-0.17% |
3,100 |
| 2025/7/15 |
579 |
579 |
576 |
577 |
+0.00% |
3,100 |
| 2025/7/14 |
578 |
579 |
576 |
577 |
+0.00% |
5,600 |
| 2025/7/11 |
577 |
578 |
577 |
577 |
+0.00% |
6,100 |
| 2025/7/10 |
577 |
579 |
577 |
577 |
-0.17% |
3,400 |
| 2025/7/9 |
577 |
580 |
577 |
578 |
+0.17% |
2,600 |
| 2025/7/8 |
581 |
582 |
577 |
577 |
-0.17% |
2,700 |
| 2025/7/7 |
576 |
581 |
576 |
578 |
+0.35% |
3,800 |
| 2025/7/4 |
580 |
580 |
575 |
576 |
-0.35% |
6,100 |
| 2025/7/3 |
579 |
588 |
577 |
578 |
+0.17% |
10,200 |
| 2025/7/2 |
580 |
580 |
577 |
577 |
+0.00% |
1,500 |
| 2025/7/1 |
579 |
580 |
576 |
577 |
+0.00% |
4,600 |
| 2025/6/30 |
578 |
578 |
577 |
577 |
+0.00% |
2,700 |
| 2025/6/27 |
578 |
580 |
577 |
577 |
+0.00% |
7,900 |
| 2025/6/26 |
579 |
580 |
577 |
577 |
-0.17% |
3,400 |
| 2025/6/25 |
581 |
581 |
578 |
578 |
-0.17% |
2,600 |
| 2025/6/24 |
581 |
581 |
579 |
579 |
-0.17% |
1,300 |
| 2025/6/23 |
583 |
583 |
578 |
580 |
+0.35% |
2,800 |
| 2025/6/20 |
580 |
582 |
578 |
578 |
-0.69% |
3,300 |
| 2025/6/19 |
580 |
582 |
580 |
582 |
+0.52% |
900 |
| 2025/6/18 |
580 |
582 |
579 |
579 |
-0.34% |
2,000 |
| 2025/6/17 |
582 |
584 |
581 |
581 |
-0.17% |
1,600 |
| 2025/6/16 |
583 |
583 |
581 |
582 |
+0.34% |
1,200 |
| 2025/6/13 |
581 |
585 |
580 |
580 |
-0.17% |
3,600 |
| 2025/6/12 |
582 |
585 |
581 |
581 |
-0.17% |
2,600 |
| 2025/6/11 |
583 |
584 |
582 |
582 |
+0.00% |
1,500 |
|