| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
803 |
811 |
803 |
803 |
-0.12% |
2,800 |
| 2025/12/8 |
808 |
821 |
804 |
804 |
-0.62% |
6,000 |
| 2025/12/5 |
802 |
817 |
802 |
809 |
+1.00% |
4,800 |
| 2025/12/4 |
814 |
814 |
801 |
801 |
-0.99% |
6,500 |
| 2025/12/3 |
801 |
809 |
792 |
809 |
+1.12% |
9,400 |
| 2025/12/2 |
820 |
820 |
800 |
800 |
-1.60% |
9,600 |
| 2025/12/1 |
842 |
842 |
811 |
813 |
-2.87% |
8,200 |
| 2025/11/28 |
824 |
840 |
824 |
837 |
+1.82% |
11,200 |
| 2025/11/27 |
826 |
832 |
822 |
822 |
-0.36% |
4,500 |
| 2025/11/26 |
835 |
835 |
811 |
825 |
+0.61% |
16,200 |
| 2025/11/25 |
810 |
822 |
803 |
820 |
+1.99% |
19,500 |
| 2025/11/21 |
795 |
808 |
792 |
804 |
+0.75% |
8,500 |
| 2025/11/20 |
796 |
807 |
796 |
798 |
+1.27% |
13,500 |
| 2025/11/19 |
800 |
801 |
751 |
788 |
-1.75% |
45,300 |
| 2025/11/18 |
811 |
815 |
802 |
802 |
-2.20% |
21,400 |
| 2025/11/17 |
820 |
828 |
807 |
820 |
-0.85% |
33,900 |
| 2025/11/14 |
819 |
840 |
819 |
827 |
-0.84% |
22,300 |
| 2025/11/13 |
849 |
850 |
816 |
834 |
-1.77% |
50,500 |
| 2025/11/12 |
843 |
868 |
837 |
849 |
-7.52% |
97,900 |
| 2025/11/11 |
903 |
923 |
895 |
918 |
+1.55% |
26,000 |
| 2025/11/10 |
892 |
904 |
892 |
904 |
+1.35% |
6,200 |
| 2025/11/7 |
873 |
894 |
873 |
892 |
+0.45% |
4,900 |
| 2025/11/6 |
885 |
894 |
881 |
888 |
+0.45% |
3,200 |
| 2025/11/5 |
889 |
889 |
875 |
884 |
+0.23% |
8,100 |
| 2025/11/4 |
895 |
896 |
882 |
882 |
-1.45% |
4,600 |
| 2025/10/31 |
893 |
910 |
875 |
895 |
-0.22% |
7,700 |
| 2025/10/30 |
900 |
901 |
892 |
897 |
-0.99% |
5,400 |
| 2025/10/29 |
905 |
908 |
878 |
906 |
+0.11% |
11,200 |
| 2025/10/28 |
917 |
924 |
902 |
905 |
-2.16% |
12,300 |
| 2025/10/27 |
938 |
938 |
913 |
925 |
+1.87% |
15,300 |
| 2025/10/24 |
902 |
909 |
902 |
908 |
+1.00% |
4,100 |
| 2025/10/23 |
899 |
903 |
890 |
899 |
+0.78% |
5,100 |
| 2025/10/22 |
887 |
898 |
887 |
892 |
-0.11% |
7,200 |
| 2025/10/21 |
910 |
910 |
887 |
893 |
-0.89% |
12,900 |
| 2025/10/20 |
896 |
901 |
888 |
901 |
+3.68% |
12,300 |
| 2025/10/17 |
876 |
883 |
869 |
869 |
-1.81% |
5,800 |
| 2025/10/16 |
871 |
895 |
868 |
885 |
+1.14% |
12,300 |
| 2025/10/15 |
852 |
882 |
852 |
875 |
+2.82% |
8,300 |
| 2025/10/14 |
830 |
858 |
824 |
851 |
+0.12% |
36,700 |
| 2025/10/10 |
881 |
888 |
837 |
850 |
-4.49% |
45,300 |
| 2025/10/9 |
907 |
907 |
890 |
890 |
-1.87% |
7,700 |
| 2025/10/8 |
916 |
916 |
906 |
907 |
-0.87% |
2,400 |
| 2025/10/7 |
921 |
937 |
915 |
915 |
-0.22% |
8,000 |
| 2025/10/6 |
906 |
919 |
904 |
917 |
+1.66% |
11,900 |
| 2025/10/3 |
900 |
916 |
899 |
902 |
-0.33% |
9,300 |
| 2025/10/2 |
900 |
920 |
897 |
905 |
+0.89% |
12,200 |
| 2025/10/1 |
942 |
942 |
897 |
897 |
-3.44% |
27,900 |
| 2025/9/30 |
950 |
950 |
920 |
929 |
-0.64% |
8,700 |
| 2025/9/29 |
935 |
950 |
911 |
935 |
-0.74% |
14,300 |
| 2025/9/26 |
961 |
961 |
937 |
942 |
-1.98% |
21,500 |
| 2025/9/25 |
974 |
975 |
955 |
961 |
+0.21% |
10,700 |
| 2025/9/24 |
970 |
971 |
950 |
959 |
-0.93% |
11,600 |
| 2025/9/22 |
960 |
992 |
951 |
968 |
+3.86% |
32,500 |
| 2025/9/19 |
941 |
958 |
923 |
932 |
-0.21% |
21,200 |
| 2025/9/18 |
936 |
946 |
931 |
934 |
+0.86% |
13,300 |
| 2025/9/17 |
943 |
950 |
924 |
926 |
-1.80% |
13,200 |
| 2025/9/16 |
912 |
951 |
900 |
943 |
+4.78% |
29,200 |
| 2025/9/12 |
909 |
914 |
892 |
900 |
-1.10% |
27,600 |
| 2025/9/11 |
902 |
927 |
902 |
910 |
-0.44% |
14,000 |
| 2025/9/10 |
916 |
932 |
901 |
914 |
-0.54% |
18,100 |
| 2025/9/9 |
940 |
944 |
903 |
919 |
-2.13% |
35,200 |
| 2025/9/8 |
929 |
944 |
924 |
939 |
+2.51% |
13,300 |
| 2025/9/5 |
925 |
926 |
913 |
916 |
-1.51% |
13,500 |
| 2025/9/4 |
898 |
930 |
898 |
930 |
+3.91% |
20,100 |
| 2025/9/3 |
953 |
958 |
887 |
895 |
-6.87% |
48,800 |
| 2025/9/2 |
961 |
969 |
951 |
961 |
+0.10% |
8,700 |
| 2025/9/1 |
964 |
996 |
954 |
960 |
+0.00% |
15,200 |
| 2025/8/29 |
973 |
973 |
934 |
960 |
-1.34% |
20,700 |
| 2025/8/28 |
970 |
975 |
957 |
973 |
-0.31% |
12,900 |
| 2025/8/27 |
1,005 |
1,009 |
922 |
976 |
-1.81% |
59,900 |
| 2025/8/26 |
1,000 |
1,016 |
988 |
994 |
-0.70% |
33,500 |
| 2025/8/25 |
990 |
1,028 |
989 |
1,001 |
+1.62% |
78,700 |
| 2025/8/22 |
950 |
988 |
941 |
985 |
+5.01% |
70,900 |
| 2025/8/21 |
896 |
942 |
894 |
938 |
+6.47% |
77,800 |
| 2025/8/20 |
904 |
904 |
880 |
881 |
-2.54% |
16,600 |
| 2025/8/19 |
910 |
918 |
865 |
904 |
-0.77% |
59,100 |
| 2025/8/18 |
871 |
914 |
851 |
911 |
+10.29% |
96,300 |
| 2025/8/15 |
809 |
830 |
803 |
826 |
+1.98% |
37,100 |
| 2025/8/14 |
824 |
824 |
808 |
810 |
-2.06% |
16,100 |
| 2025/8/13 |
830 |
850 |
816 |
827 |
+1.47% |
32,800 |
| 2025/8/12 |
859 |
880 |
789 |
815 |
+8.09% |
193,900 |
| 2025/8/8 |
730 |
759 |
727 |
754 |
+3.71% |
50,800 |
| 2025/8/7 |
722 |
727 |
721 |
727 |
+0.69% |
4,700 |
| 2025/8/6 |
723 |
725 |
714 |
722 |
-0.41% |
4,800 |
| 2025/8/5 |
718 |
730 |
718 |
725 |
+1.68% |
6,300 |
| 2025/8/4 |
723 |
723 |
711 |
713 |
-1.52% |
4,400 |
| 2025/8/1 |
714 |
726 |
713 |
724 |
+1.97% |
6,100 |
| 2025/7/31 |
715 |
719 |
710 |
710 |
-0.28% |
3,300 |
| 2025/7/30 |
705 |
717 |
705 |
712 |
-1.11% |
1,800 |
| 2025/7/29 |
722 |
722 |
715 |
720 |
-0.28% |
3,200 |
| 2025/7/28 |
734 |
734 |
720 |
722 |
+0.28% |
15,100 |
| 2025/7/25 |
709 |
720 |
701 |
720 |
+1.98% |
8,100 |
| 2025/7/24 |
700 |
712 |
700 |
706 |
+1.88% |
6,000 |
| 2025/7/23 |
701 |
702 |
691 |
693 |
-1.56% |
6,500 |
| 2025/7/22 |
695 |
704 |
691 |
704 |
+1.00% |
6,800 |
| 2025/7/18 |
691 |
698 |
691 |
697 |
+0.87% |
5,700 |
| 2025/7/17 |
693 |
704 |
690 |
691 |
+0.00% |
9,100 |
| 2025/7/16 |
693 |
699 |
674 |
691 |
-1.14% |
11,300 |
| 2025/7/15 |
695 |
706 |
692 |
699 |
+0.58% |
10,800 |
| 2025/7/14 |
704 |
706 |
689 |
695 |
-1.42% |
32,200 |
| 2025/7/11 |
706 |
710 |
705 |
705 |
-0.14% |
8,400 |
| 2025/7/10 |
711 |
711 |
705 |
706 |
-0.70% |
2,300 |
| 2025/7/9 |
707 |
711 |
700 |
711 |
+0.85% |
5,900 |
| 2025/7/8 |
709 |
710 |
703 |
705 |
-1.40% |
8,200 |
| 2025/7/7 |
715 |
719 |
708 |
715 |
+0.00% |
4,400 |
| 2025/7/4 |
707 |
715 |
707 |
715 |
+1.42% |
1,900 |
| 2025/7/3 |
724 |
724 |
695 |
705 |
-2.76% |
2,100 |
| 2025/7/2 |
723 |
731 |
715 |
725 |
-0.96% |
10,400 |
| 2025/7/1 |
752 |
752 |
730 |
732 |
+1.39% |
21,800 |
| 2025/6/30 |
714 |
728 |
714 |
722 |
+0.56% |
16,000 |
| 2025/6/27 |
719 |
719 |
710 |
718 |
+0.28% |
4,200 |
| 2025/6/26 |
714 |
716 |
712 |
716 |
+0.56% |
17,400 |
| 2025/6/25 |
707 |
712 |
702 |
712 |
+0.71% |
16,100 |
| 2025/6/24 |
708 |
708 |
700 |
707 |
+1.29% |
6,800 |
| 2025/6/23 |
709 |
709 |
680 |
698 |
-1.69% |
5,500 |
| 2025/6/20 |
704 |
713 |
702 |
710 |
+0.85% |
5,000 |
| 2025/6/19 |
701 |
705 |
699 |
704 |
-0.14% |
3,800 |
| 2025/6/18 |
709 |
710 |
696 |
705 |
-0.56% |
4,700 |
| 2025/6/17 |
709 |
709 |
703 |
709 |
+0.00% |
4,000 |
| 2025/6/16 |
707 |
709 |
703 |
709 |
+0.71% |
5,100 |
| 2025/6/13 |
695 |
704 |
690 |
704 |
+1.29% |
11,400 |
| 2025/6/12 |
701 |
701 |
695 |
695 |
-0.86% |
6,400 |
| 2025/6/11 |
708 |
710 |
700 |
701 |
-0.57% |
4,100 |
|