| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
777 |
777 |
744 |
746 |
-4.97% |
247,000 |
| 2025/12/8 |
775 |
785 |
771 |
785 |
+1.03% |
111,600 |
| 2025/12/5 |
791 |
791 |
774 |
777 |
-1.77% |
91,300 |
| 2025/12/4 |
762 |
792 |
762 |
791 |
+3.26% |
192,900 |
| 2025/12/3 |
784 |
785 |
763 |
766 |
-2.17% |
277,400 |
| 2025/12/2 |
788 |
793 |
782 |
783 |
-1.01% |
100,400 |
| 2025/12/1 |
803 |
809 |
782 |
791 |
-1.25% |
194,000 |
| 2025/11/28 |
784 |
801 |
770 |
801 |
+6.23% |
400,500 |
| 2025/11/27 |
770 |
770 |
751 |
754 |
-2.46% |
118,100 |
| 2025/11/26 |
755 |
775 |
748 |
773 |
+3.90% |
186,000 |
| 2025/11/25 |
770 |
773 |
737 |
744 |
-3.12% |
271,100 |
| 2025/11/21 |
752 |
769 |
748 |
768 |
+0.79% |
122,600 |
| 2025/11/20 |
768 |
784 |
754 |
762 |
-1.04% |
280,500 |
| 2025/11/19 |
740 |
770 |
730 |
770 |
+4.05% |
401,100 |
| 2025/11/18 |
722 |
742 |
713 |
740 |
+2.49% |
249,300 |
| 2025/11/17 |
743 |
750 |
716 |
722 |
+0.28% |
516,800 |
| 2025/11/14 |
693 |
743 |
690 |
720 |
+11.98% |
1,196,600 |
| 2025/11/13 |
658 |
664 |
640 |
643 |
-2.58% |
169,600 |
| 2025/11/12 |
660 |
668 |
654 |
660 |
+1.54% |
90,000 |
| 2025/11/11 |
660 |
660 |
642 |
650 |
+0.00% |
89,000 |
| 2025/11/10 |
639 |
669 |
639 |
650 |
+2.36% |
168,800 |
| 2025/11/7 |
627 |
635 |
620 |
635 |
+1.11% |
72,000 |
| 2025/11/6 |
628 |
641 |
627 |
628 |
+0.16% |
94,700 |
| 2025/11/5 |
620 |
627 |
607 |
627 |
+0.16% |
101,100 |
| 2025/11/4 |
647 |
647 |
622 |
626 |
-2.64% |
127,600 |
| 2025/10/31 |
635 |
650 |
630 |
643 |
+1.26% |
82,900 |
| 2025/10/30 |
639 |
646 |
630 |
635 |
-0.63% |
97,800 |
| 2025/10/29 |
662 |
662 |
639 |
639 |
-3.47% |
125,700 |
| 2025/10/28 |
666 |
676 |
659 |
662 |
-1.05% |
82,000 |
| 2025/10/27 |
679 |
680 |
666 |
669 |
-0.30% |
72,200 |
| 2025/10/24 |
680 |
682 |
666 |
671 |
+1.51% |
187,700 |
| 2025/10/23 |
658 |
663 |
652 |
661 |
+0.15% |
40,600 |
| 2025/10/22 |
657 |
661 |
655 |
660 |
+0.46% |
43,700 |
| 2025/10/21 |
669 |
670 |
650 |
657 |
-0.61% |
98,000 |
| 2025/10/20 |
635 |
665 |
629 |
661 |
+5.76% |
201,600 |
| 2025/10/17 |
639 |
652 |
619 |
625 |
-2.95% |
129,500 |
| 2025/10/16 |
630 |
653 |
624 |
644 |
+0.16% |
552,300 |
| 2025/10/15 |
628 |
644 |
627 |
643 |
+3.04% |
68,700 |
| 2025/10/14 |
635 |
640 |
612 |
624 |
-2.95% |
188,500 |
| 2025/10/10 |
655 |
656 |
642 |
643 |
-1.98% |
120,600 |
| 2025/10/9 |
660 |
668 |
654 |
656 |
-0.61% |
99,700 |
| 2025/10/8 |
657 |
671 |
652 |
660 |
-0.90% |
243,500 |
| 2025/10/7 |
629 |
705 |
627 |
666 |
+5.55% |
1,180,000 |
| 2025/10/6 |
636 |
636 |
618 |
631 |
+1.77% |
106,900 |
| 2025/10/3 |
595 |
628 |
595 |
620 |
+3.85% |
118,000 |
| 2025/10/2 |
604 |
614 |
590 |
597 |
-0.83% |
177,200 |
| 2025/10/1 |
630 |
632 |
602 |
602 |
-4.75% |
204,800 |
| 2025/9/30 |
635 |
637 |
625 |
632 |
-0.63% |
115,000 |
| 2025/9/29 |
647 |
647 |
636 |
636 |
-1.55% |
52,400 |
| 2025/9/26 |
657 |
659 |
642 |
646 |
-1.82% |
85,400 |
| 2025/9/25 |
647 |
668 |
643 |
658 |
+1.86% |
141,300 |
| 2025/9/24 |
650 |
650 |
640 |
646 |
-0.62% |
120,700 |
| 2025/9/22 |
654 |
660 |
650 |
650 |
-0.46% |
76,400 |
| 2025/9/19 |
657 |
660 |
644 |
653 |
-1.21% |
96,400 |
| 2025/9/18 |
657 |
663 |
648 |
661 |
+0.92% |
86,500 |
| 2025/9/17 |
669 |
669 |
655 |
655 |
-1.95% |
53,500 |
| 2025/9/16 |
660 |
674 |
660 |
668 |
+0.75% |
83,600 |
| 2025/9/12 |
675 |
677 |
659 |
663 |
-0.75% |
72,600 |
| 2025/9/11 |
660 |
668 |
653 |
668 |
+0.91% |
62,200 |
| 2025/9/10 |
656 |
665 |
652 |
662 |
+0.76% |
51,300 |
| 2025/9/9 |
664 |
668 |
656 |
657 |
-0.45% |
86,000 |
| 2025/9/8 |
665 |
680 |
659 |
660 |
+0.76% |
149,800 |
| 2025/9/5 |
656 |
659 |
648 |
655 |
+0.46% |
64,400 |
| 2025/9/4 |
642 |
663 |
642 |
652 |
+1.56% |
137,500 |
| 2025/9/3 |
655 |
657 |
641 |
642 |
-2.43% |
192,200 |
| 2025/9/2 |
663 |
668 |
658 |
658 |
-1.05% |
99,600 |
| 2025/9/1 |
673 |
679 |
660 |
665 |
-1.48% |
114,300 |
| 2025/8/29 |
680 |
690 |
675 |
675 |
-0.30% |
158,800 |
| 2025/8/28 |
675 |
680 |
665 |
677 |
+0.74% |
67,800 |
| 2025/8/27 |
682 |
682 |
664 |
672 |
-1.18% |
99,500 |
| 2025/8/26 |
664 |
680 |
658 |
680 |
+1.80% |
127,700 |
| 2025/8/25 |
684 |
684 |
664 |
668 |
-1.62% |
133,000 |
| 2025/8/22 |
668 |
679 |
663 |
679 |
+1.34% |
193,700 |
| 2025/8/21 |
653 |
670 |
648 |
670 |
+3.08% |
164,200 |
| 2025/8/20 |
653 |
674 |
650 |
650 |
-0.76% |
403,000 |
| 2025/8/19 |
657 |
662 |
647 |
655 |
-1.06% |
200,700 |
| 2025/8/18 |
653 |
666 |
633 |
662 |
+1.38% |
529,400 |
| 2025/8/15 |
641 |
666 |
626 |
653 |
+5.15% |
1,268,100 |
| 2025/8/14 |
621 |
621 |
610 |
621 |
+19.19% |
1,055,600 |
| 2025/8/13 |
518 |
522 |
516 |
521 |
+0.97% |
66,200 |
| 2025/8/12 |
517 |
519 |
515 |
516 |
-0.19% |
61,600 |
| 2025/8/8 |
516 |
520 |
515 |
517 |
-0.19% |
39,100 |
| 2025/8/7 |
518 |
518 |
514 |
518 |
+0.00% |
33,900 |
| 2025/8/6 |
513 |
518 |
513 |
518 |
+0.78% |
30,500 |
| 2025/8/5 |
512 |
517 |
512 |
514 |
+0.78% |
36,800 |
| 2025/8/4 |
509 |
517 |
508 |
510 |
+0.00% |
57,000 |
| 2025/8/1 |
503 |
514 |
503 |
510 |
+1.59% |
93,000 |
| 2025/7/31 |
499 |
502 |
498 |
502 |
+0.80% |
41,600 |
| 2025/7/30 |
497 |
500 |
496 |
498 |
+0.00% |
38,700 |
| 2025/7/29 |
499 |
500 |
497 |
498 |
+0.00% |
28,700 |
| 2025/7/28 |
498 |
502 |
497 |
498 |
+0.40% |
39,500 |
| 2025/7/25 |
499 |
499 |
494 |
496 |
-0.20% |
74,100 |
| 2025/7/24 |
504 |
504 |
497 |
497 |
-0.60% |
53,600 |
| 2025/7/23 |
503 |
503 |
496 |
500 |
+0.20% |
67,600 |
| 2025/7/22 |
501 |
504 |
499 |
499 |
+0.20% |
39,500 |
| 2025/7/18 |
501 |
504 |
498 |
498 |
-0.60% |
47,100 |
| 2025/7/17 |
500 |
507 |
499 |
501 |
+0.20% |
42,200 |
| 2025/7/16 |
506 |
508 |
500 |
500 |
-0.40% |
37,700 |
| 2025/7/15 |
508 |
510 |
501 |
502 |
-0.79% |
59,600 |
| 2025/7/14 |
511 |
520 |
506 |
506 |
-0.59% |
48,300 |
| 2025/7/11 |
512 |
515 |
509 |
509 |
-0.59% |
49,100 |
| 2025/7/10 |
510 |
513 |
509 |
512 |
+0.59% |
27,000 |
| 2025/7/9 |
507 |
513 |
507 |
509 |
+0.39% |
38,700 |
| 2025/7/8 |
508 |
513 |
507 |
507 |
-0.59% |
40,200 |
| 2025/7/7 |
506 |
513 |
506 |
510 |
+1.19% |
41,200 |
| 2025/7/4 |
504 |
507 |
500 |
504 |
+0.80% |
44,800 |
| 2025/7/3 |
501 |
505 |
499 |
500 |
-0.20% |
71,700 |
| 2025/7/2 |
507 |
512 |
501 |
501 |
-1.18% |
55,600 |
| 2025/7/1 |
507 |
517 |
507 |
507 |
+0.20% |
52,400 |
| 2025/6/30 |
511 |
520 |
506 |
506 |
-0.98% |
79,200 |
| 2025/6/27 |
513 |
518 |
507 |
511 |
-0.97% |
96,500 |
| 2025/6/26 |
512 |
519 |
511 |
516 |
+0.98% |
218,200 |
| 2025/6/25 |
519 |
520 |
506 |
511 |
-0.78% |
146,900 |
| 2025/6/24 |
510 |
515 |
510 |
515 |
+1.18% |
65,300 |
| 2025/6/23 |
510 |
512 |
509 |
509 |
+0.00% |
42,100 |
| 2025/6/20 |
514 |
517 |
509 |
509 |
-0.97% |
60,100 |
| 2025/6/19 |
520 |
523 |
514 |
514 |
-1.15% |
56,500 |
| 2025/6/18 |
518 |
524 |
516 |
520 |
+0.39% |
51,300 |
| 2025/6/17 |
508 |
519 |
508 |
518 |
+1.97% |
46,800 |
| 2025/6/16 |
510 |
512 |
507 |
508 |
-0.39% |
47,500 |
| 2025/6/13 |
512 |
514 |
507 |
510 |
-0.39% |
48,900 |
| 2025/6/12 |
513 |
515 |
510 |
512 |
-0.19% |
51,600 |
| 2025/6/11 |
512 |
517 |
512 |
513 |
+0.00% |
28,800 |
|