| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
709 |
709 |
694 |
698 |
-1.97% |
116,700 |
| 2025/12/8 |
713 |
728 |
711 |
712 |
-0.56% |
80,300 |
| 2025/12/5 |
736 |
740 |
715 |
716 |
-2.98% |
57,800 |
| 2025/12/4 |
725 |
738 |
725 |
738 |
+1.93% |
70,000 |
| 2025/12/3 |
727 |
733 |
724 |
724 |
-1.09% |
102,600 |
| 2025/12/2 |
736 |
740 |
724 |
732 |
-0.14% |
51,100 |
| 2025/12/1 |
750 |
753 |
730 |
733 |
-2.91% |
114,600 |
| 2025/11/28 |
727 |
769 |
725 |
755 |
+4.43% |
179,300 |
| 2025/11/27 |
706 |
727 |
680 |
723 |
+5.09% |
293,900 |
| 2025/11/26 |
712 |
712 |
681 |
688 |
-2.27% |
257,700 |
| 2025/11/25 |
709 |
720 |
690 |
704 |
+0.72% |
199,500 |
| 2025/11/21 |
701 |
715 |
688 |
699 |
-0.71% |
387,400 |
| 2025/11/20 |
722 |
730 |
695 |
704 |
-1.81% |
147,000 |
| 2025/11/19 |
742 |
742 |
694 |
717 |
-2.32% |
204,200 |
| 2025/11/18 |
763 |
764 |
727 |
734 |
-5.66% |
223,400 |
| 2025/11/17 |
786 |
789 |
758 |
778 |
-2.87% |
243,500 |
| 2025/11/14 |
831 |
839 |
796 |
801 |
-3.49% |
282,600 |
| 2025/11/13 |
928 |
936 |
797 |
830 |
-8.39% |
810,000 |
| 2025/11/12 |
900 |
931 |
893 |
906 |
+0.67% |
86,600 |
| 2025/11/11 |
900 |
907 |
888 |
900 |
+0.22% |
41,100 |
| 2025/11/10 |
900 |
907 |
887 |
898 |
+0.00% |
43,900 |
| 2025/11/7 |
915 |
915 |
891 |
898 |
-2.07% |
31,500 |
| 2025/11/6 |
900 |
920 |
900 |
917 |
+1.89% |
48,400 |
| 2025/11/5 |
899 |
910 |
863 |
900 |
+0.11% |
67,700 |
| 2025/11/4 |
904 |
913 |
889 |
899 |
-0.33% |
55,100 |
| 2025/10/31 |
904 |
916 |
898 |
902 |
-0.55% |
35,800 |
| 2025/10/30 |
899 |
909 |
895 |
907 |
+0.89% |
16,700 |
| 2025/10/29 |
911 |
920 |
899 |
899 |
-0.66% |
41,400 |
| 2025/10/28 |
932 |
944 |
900 |
905 |
-3.52% |
66,400 |
| 2025/10/27 |
929 |
946 |
926 |
938 |
+2.40% |
80,600 |
| 2025/10/24 |
924 |
924 |
907 |
916 |
-0.33% |
24,000 |
| 2025/10/23 |
910 |
922 |
905 |
919 |
-0.22% |
34,300 |
| 2025/10/22 |
913 |
929 |
913 |
921 |
+0.88% |
46,100 |
| 2025/10/21 |
909 |
926 |
902 |
913 |
+0.44% |
57,900 |
| 2025/10/20 |
902 |
921 |
902 |
909 |
+0.89% |
53,600 |
| 2025/10/17 |
890 |
920 |
887 |
901 |
+1.24% |
62,200 |
| 2025/10/16 |
900 |
904 |
887 |
890 |
-0.78% |
36,000 |
| 2025/10/15 |
865 |
904 |
865 |
897 |
+3.70% |
35,100 |
| 2025/10/14 |
878 |
882 |
851 |
865 |
-2.70% |
83,100 |
| 2025/10/10 |
913 |
914 |
889 |
889 |
-2.63% |
23,700 |
| 2025/10/9 |
903 |
919 |
892 |
913 |
+1.11% |
36,400 |
| 2025/10/8 |
908 |
918 |
902 |
903 |
-0.33% |
37,600 |
| 2025/10/7 |
945 |
945 |
906 |
906 |
-4.23% |
54,300 |
| 2025/10/6 |
922 |
947 |
911 |
946 |
+2.71% |
81,200 |
| 2025/10/3 |
907 |
938 |
905 |
921 |
+1.66% |
73,000 |
| 2025/10/2 |
907 |
928 |
902 |
906 |
+1.57% |
77,800 |
| 2025/10/1 |
922 |
928 |
882 |
892 |
-2.51% |
95,800 |
| 2025/9/30 |
899 |
915 |
884 |
915 |
+2.01% |
58,100 |
| 2025/9/29 |
898 |
915 |
884 |
897 |
+3.34% |
64,400 |
| 2025/9/26 |
856 |
871 |
852 |
868 |
+1.64% |
34,600 |
| 2025/9/25 |
884 |
884 |
846 |
854 |
-4.04% |
83,900 |
| 2025/9/24 |
900 |
905 |
875 |
890 |
-1.11% |
33,400 |
| 2025/9/22 |
891 |
909 |
891 |
900 |
+1.35% |
31,900 |
| 2025/9/19 |
890 |
890 |
853 |
888 |
-0.22% |
66,500 |
| 2025/9/18 |
876 |
895 |
862 |
890 |
+1.37% |
71,700 |
| 2025/9/17 |
905 |
915 |
878 |
878 |
-3.73% |
86,300 |
| 2025/9/16 |
912 |
920 |
905 |
912 |
-0.55% |
39,300 |
| 2025/9/12 |
932 |
932 |
906 |
917 |
-1.40% |
101,400 |
| 2025/9/11 |
950 |
960 |
920 |
930 |
-1.06% |
99,600 |
| 2025/9/10 |
911 |
949 |
910 |
940 |
+3.41% |
82,000 |
| 2025/9/9 |
908 |
940 |
908 |
909 |
+0.44% |
110,400 |
| 2025/9/8 |
891 |
914 |
882 |
905 |
+2.26% |
76,300 |
| 2025/9/5 |
862 |
888 |
852 |
885 |
+2.67% |
48,400 |
| 2025/9/4 |
847 |
874 |
847 |
862 |
+1.53% |
49,100 |
| 2025/9/3 |
872 |
880 |
846 |
849 |
-3.08% |
60,500 |
| 2025/9/2 |
856 |
892 |
856 |
876 |
+1.39% |
55,300 |
| 2025/9/1 |
872 |
890 |
858 |
864 |
-2.59% |
69,500 |
| 2025/8/29 |
917 |
917 |
885 |
887 |
-3.59% |
77,700 |
| 2025/8/28 |
893 |
920 |
887 |
920 |
+1.66% |
83,400 |
| 2025/8/27 |
881 |
907 |
860 |
905 |
+1.57% |
121,100 |
| 2025/8/26 |
889 |
920 |
861 |
891 |
-0.89% |
111,000 |
| 2025/8/25 |
878 |
899 |
850 |
899 |
+5.27% |
95,800 |
| 2025/8/22 |
831 |
887 |
825 |
854 |
+1.43% |
112,600 |
| 2025/8/21 |
836 |
858 |
825 |
842 |
-0.12% |
86,900 |
| 2025/8/20 |
778 |
860 |
765 |
843 |
+7.53% |
182,100 |
| 2025/8/19 |
799 |
802 |
759 |
784 |
-1.38% |
130,900 |
| 2025/8/18 |
774 |
799 |
766 |
795 |
+6.28% |
149,800 |
| 2025/8/15 |
715 |
748 |
715 |
748 |
+5.35% |
123,500 |
| 2025/8/14 |
710 |
726 |
702 |
710 |
-0.70% |
79,700 |
| 2025/8/13 |
711 |
722 |
706 |
715 |
-0.56% |
142,100 |
| 2025/8/12 |
699 |
726 |
667 |
719 |
+10.28% |
639,700 |
| 2025/8/8 |
555 |
652 |
552 |
652 |
+18.12% |
148,000 |
| 2025/8/7 |
550 |
557 |
549 |
552 |
+0.18% |
41,600 |
| 2025/8/6 |
554 |
555 |
546 |
551 |
-0.54% |
6,400 |
| 2025/8/5 |
540 |
554 |
540 |
554 |
+2.59% |
15,800 |
| 2025/8/4 |
537 |
545 |
537 |
540 |
-0.18% |
7,200 |
| 2025/8/1 |
539 |
544 |
539 |
541 |
+0.37% |
3,800 |
| 2025/7/31 |
540 |
543 |
527 |
539 |
-0.19% |
10,300 |
| 2025/7/30 |
536 |
541 |
536 |
540 |
+0.75% |
4,100 |
| 2025/7/29 |
538 |
539 |
532 |
536 |
-0.37% |
2,700 |
| 2025/7/28 |
543 |
543 |
531 |
538 |
+0.19% |
9,100 |
| 2025/7/25 |
537 |
539 |
529 |
537 |
+1.51% |
10,700 |
| 2025/7/24 |
530 |
532 |
529 |
529 |
+0.00% |
4,200 |
| 2025/7/23 |
532 |
533 |
526 |
529 |
+0.00% |
4,900 |
| 2025/7/22 |
530 |
530 |
523 |
529 |
+0.00% |
10,700 |
| 2025/7/18 |
527 |
533 |
526 |
529 |
+0.38% |
5,800 |
| 2025/7/17 |
530 |
531 |
523 |
527 |
-0.57% |
7,200 |
| 2025/7/16 |
535 |
535 |
525 |
530 |
+0.19% |
5,000 |
| 2025/7/15 |
535 |
535 |
528 |
529 |
-1.12% |
6,600 |
| 2025/7/14 |
529 |
540 |
529 |
535 |
+1.52% |
16,100 |
| 2025/7/11 |
522 |
535 |
522 |
527 |
+1.74% |
13,000 |
| 2025/7/10 |
516 |
521 |
514 |
518 |
+0.58% |
22,900 |
| 2025/7/9 |
517 |
517 |
507 |
515 |
+0.19% |
11,600 |
| 2025/7/8 |
511 |
515 |
510 |
514 |
-0.39% |
8,200 |
| 2025/7/7 |
520 |
521 |
513 |
516 |
+0.58% |
7,900 |
| 2025/7/4 |
514 |
521 |
511 |
513 |
-0.19% |
8,200 |
| 2025/7/3 |
521 |
521 |
513 |
514 |
+0.59% |
6,400 |
| 2025/7/2 |
514 |
516 |
502 |
511 |
-0.78% |
15,800 |
| 2025/7/1 |
523 |
537 |
514 |
515 |
-0.39% |
45,900 |
| 2025/6/30 |
511 |
527 |
511 |
517 |
+2.17% |
19,500 |
| 2025/6/27 |
512 |
520 |
505 |
506 |
-0.98% |
42,800 |
| 2025/6/26 |
526 |
526 |
511 |
511 |
-2.85% |
24,900 |
| 2025/6/25 |
527 |
532 |
523 |
526 |
-0.19% |
14,500 |
| 2025/6/24 |
531 |
542 |
517 |
527 |
-1.50% |
46,400 |
| 2025/6/23 |
533 |
539 |
531 |
535 |
-0.74% |
6,000 |
| 2025/6/20 |
545 |
552 |
528 |
539 |
-1.82% |
16,300 |
| 2025/6/19 |
552 |
552 |
548 |
549 |
-0.90% |
8,200 |
| 2025/6/18 |
551 |
555 |
546 |
554 |
+0.54% |
9,000 |
| 2025/6/17 |
547 |
551 |
543 |
551 |
+0.73% |
7,700 |
| 2025/6/16 |
530 |
550 |
530 |
547 |
+2.24% |
32,400 |
| 2025/6/13 |
563 |
565 |
535 |
535 |
-4.46% |
53,700 |
| 2025/6/12 |
550 |
562 |
548 |
560 |
+2.19% |
40,500 |
| 2025/6/11 |
544 |
552 |
537 |
548 |
+0.55% |
18,100 |
|