| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
664 |
670 |
659 |
669 |
+0.75% |
6,100 |
| 2025/12/8 |
670 |
671 |
661 |
664 |
-1.92% |
7,300 |
| 2025/12/5 |
678 |
678 |
667 |
677 |
+0.00% |
2,600 |
| 2025/12/4 |
674 |
677 |
668 |
677 |
+0.45% |
15,400 |
| 2025/12/3 |
681 |
682 |
674 |
674 |
-1.17% |
6,400 |
| 2025/12/2 |
682 |
688 |
680 |
682 |
-0.15% |
3,100 |
| 2025/12/1 |
683 |
688 |
682 |
683 |
-0.44% |
1,600 |
| 2025/11/28 |
691 |
691 |
681 |
686 |
-0.15% |
4,600 |
| 2025/11/27 |
689 |
689 |
675 |
687 |
-0.29% |
8,400 |
| 2025/11/26 |
689 |
689 |
684 |
689 |
+0.00% |
4,300 |
| 2025/11/25 |
700 |
700 |
685 |
689 |
+0.73% |
6,700 |
| 2025/11/21 |
668 |
684 |
668 |
684 |
+0.59% |
8,100 |
| 2025/11/20 |
685 |
686 |
677 |
680 |
-1.31% |
5,300 |
| 2025/11/19 |
680 |
689 |
669 |
689 |
+1.32% |
16,000 |
| 2025/11/18 |
691 |
691 |
680 |
680 |
-2.72% |
14,400 |
| 2025/11/17 |
686 |
699 |
669 |
699 |
+8.20% |
45,400 |
| 2025/11/14 |
649 |
654 |
646 |
646 |
-1.97% |
14,600 |
| 2025/11/13 |
667 |
667 |
653 |
659 |
-1.35% |
14,500 |
| 2025/11/12 |
662 |
668 |
654 |
668 |
+0.75% |
14,900 |
| 2025/11/11 |
656 |
663 |
653 |
663 |
+0.76% |
6,500 |
| 2025/11/10 |
663 |
663 |
650 |
658 |
+0.30% |
16,600 |
| 2025/11/7 |
646 |
657 |
635 |
656 |
+1.55% |
7,200 |
| 2025/11/6 |
642 |
653 |
639 |
646 |
+0.78% |
14,100 |
| 2025/11/5 |
645 |
649 |
637 |
641 |
+0.00% |
5,400 |
| 2025/11/4 |
629 |
654 |
629 |
641 |
+2.07% |
20,000 |
| 2025/10/31 |
634 |
635 |
628 |
628 |
-0.79% |
9,400 |
| 2025/10/30 |
643 |
643 |
633 |
633 |
-2.01% |
18,500 |
| 2025/10/29 |
648 |
653 |
645 |
646 |
-0.92% |
10,300 |
| 2025/10/28 |
660 |
660 |
651 |
652 |
-1.21% |
6,700 |
| 2025/10/27 |
644 |
667 |
643 |
660 |
+2.64% |
36,400 |
| 2025/10/24 |
649 |
652 |
643 |
643 |
-2.28% |
10,700 |
| 2025/10/23 |
649 |
659 |
649 |
658 |
+1.39% |
2,500 |
| 2025/10/22 |
643 |
655 |
641 |
649 |
+0.93% |
7,800 |
| 2025/10/21 |
642 |
647 |
641 |
643 |
+0.31% |
16,500 |
| 2025/10/20 |
650 |
655 |
636 |
641 |
+0.79% |
20,900 |
| 2025/10/17 |
650 |
650 |
631 |
636 |
-3.05% |
36,900 |
| 2025/10/16 |
662 |
662 |
646 |
656 |
+0.61% |
10,900 |
| 2025/10/15 |
666 |
666 |
649 |
652 |
-1.36% |
9,900 |
| 2025/10/14 |
661 |
678 |
651 |
661 |
+2.16% |
20,600 |
| 2025/10/10 |
656 |
656 |
647 |
647 |
-1.37% |
19,400 |
| 2025/10/9 |
652 |
660 |
652 |
656 |
+0.15% |
11,400 |
| 2025/10/8 |
664 |
664 |
655 |
655 |
-1.21% |
23,000 |
| 2025/10/7 |
675 |
677 |
663 |
663 |
-1.63% |
5,400 |
| 2025/10/6 |
662 |
678 |
659 |
674 |
+1.05% |
16,100 |
| 2025/10/3 |
674 |
674 |
665 |
667 |
-1.04% |
8,100 |
| 2025/10/2 |
668 |
683 |
668 |
674 |
+2.12% |
6,400 |
| 2025/10/1 |
683 |
683 |
660 |
660 |
-3.37% |
16,100 |
| 2025/9/30 |
682 |
696 |
682 |
683 |
-0.44% |
10,900 |
| 2025/9/29 |
703 |
703 |
686 |
686 |
-1.01% |
18,300 |
| 2025/9/26 |
705 |
720 |
686 |
693 |
-2.53% |
42,600 |
| 2025/9/25 |
755 |
755 |
701 |
711 |
-6.94% |
146,900 |
| 2025/9/24 |
674 |
764 |
664 |
764 |
+15.06% |
158,900 |
| 2025/9/22 |
658 |
672 |
656 |
664 |
+0.91% |
17,500 |
| 2025/9/19 |
655 |
661 |
653 |
658 |
+0.77% |
17,400 |
| 2025/9/18 |
664 |
674 |
648 |
653 |
-1.21% |
28,500 |
| 2025/9/17 |
667 |
667 |
660 |
661 |
-0.90% |
7,900 |
| 2025/9/16 |
677 |
681 |
664 |
667 |
-1.48% |
11,800 |
| 2025/9/12 |
678 |
693 |
674 |
677 |
+0.74% |
16,200 |
| 2025/9/11 |
684 |
684 |
670 |
672 |
-1.47% |
14,500 |
| 2025/9/10 |
684 |
685 |
674 |
682 |
+0.29% |
5,900 |
| 2025/9/9 |
682 |
682 |
675 |
680 |
-0.29% |
11,400 |
| 2025/9/8 |
693 |
695 |
671 |
682 |
-1.45% |
19,900 |
| 2025/9/5 |
681 |
718 |
675 |
692 |
+1.47% |
39,200 |
| 2025/9/4 |
685 |
694 |
681 |
682 |
-0.29% |
10,400 |
| 2025/9/3 |
703 |
703 |
681 |
684 |
+0.15% |
21,600 |
| 2025/9/2 |
690 |
690 |
682 |
683 |
-1.16% |
4,600 |
| 2025/9/1 |
685 |
692 |
685 |
691 |
+0.44% |
2,400 |
| 2025/8/29 |
683 |
690 |
683 |
688 |
+0.88% |
11,400 |
| 2025/8/28 |
682 |
684 |
681 |
682 |
-0.73% |
3,800 |
| 2025/8/27 |
694 |
697 |
681 |
687 |
-1.15% |
13,300 |
| 2025/8/26 |
695 |
699 |
694 |
695 |
+0.29% |
5,100 |
| 2025/8/25 |
703 |
703 |
692 |
693 |
-0.43% |
7,700 |
| 2025/8/22 |
705 |
705 |
696 |
696 |
-1.28% |
7,400 |
| 2025/8/21 |
709 |
709 |
698 |
705 |
+0.28% |
7,200 |
| 2025/8/20 |
715 |
715 |
693 |
703 |
-1.68% |
13,200 |
| 2025/8/19 |
715 |
719 |
708 |
715 |
+0.56% |
8,800 |
| 2025/8/18 |
709 |
718 |
706 |
711 |
+0.42% |
13,600 |
| 2025/8/15 |
710 |
720 |
700 |
708 |
-9.69% |
53,800 |
| 2025/8/14 |
784 |
792 |
755 |
784 |
+1.82% |
25,800 |
| 2025/8/13 |
741 |
786 |
731 |
770 |
+3.91% |
21,900 |
| 2025/8/12 |
740 |
741 |
720 |
741 |
+1.51% |
10,700 |
| 2025/8/8 |
731 |
734 |
727 |
730 |
-0.14% |
3,900 |
| 2025/8/7 |
718 |
731 |
697 |
731 |
+1.81% |
9,900 |
| 2025/8/6 |
704 |
719 |
698 |
718 |
+3.01% |
13,400 |
| 2025/8/5 |
688 |
708 |
688 |
697 |
-0.85% |
15,000 |
| 2025/8/4 |
710 |
721 |
703 |
703 |
-3.03% |
8,700 |
| 2025/8/1 |
722 |
727 |
709 |
725 |
+0.14% |
4,000 |
| 2025/7/31 |
719 |
724 |
705 |
724 |
+1.54% |
6,000 |
| 2025/7/30 |
741 |
741 |
678 |
713 |
-2.33% |
18,600 |
| 2025/7/29 |
735 |
736 |
723 |
730 |
-0.54% |
2,900 |
| 2025/7/28 |
740 |
740 |
728 |
734 |
-1.21% |
3,400 |
| 2025/7/25 |
742 |
743 |
735 |
743 |
+1.50% |
4,100 |
| 2025/7/24 |
741 |
743 |
728 |
732 |
-1.21% |
5,500 |
| 2025/7/23 |
744 |
748 |
731 |
741 |
-1.33% |
9,800 |
| 2025/7/22 |
754 |
754 |
742 |
751 |
-0.40% |
2,300 |
| 2025/7/18 |
741 |
755 |
740 |
754 |
+1.75% |
3,100 |
| 2025/7/17 |
757 |
757 |
737 |
741 |
-0.67% |
5,800 |
| 2025/7/16 |
755 |
779 |
746 |
746 |
-1.19% |
6,900 |
| 2025/7/15 |
757 |
761 |
753 |
755 |
-0.26% |
3,900 |
| 2025/7/14 |
758 |
761 |
757 |
757 |
-0.26% |
2,400 |
| 2025/7/11 |
759 |
783 |
753 |
759 |
-0.39% |
3,500 |
| 2025/7/10 |
763 |
764 |
745 |
762 |
+0.00% |
1,900 |
| 2025/7/9 |
752 |
762 |
751 |
762 |
-0.26% |
3,600 |
| 2025/7/8 |
748 |
765 |
748 |
764 |
+1.87% |
800 |
| 2025/7/7 |
745 |
750 |
745 |
750 |
+0.81% |
1,600 |
| 2025/7/4 |
740 |
765 |
740 |
744 |
+2.06% |
4,700 |
| 2025/7/3 |
730 |
738 |
725 |
729 |
-0.82% |
6,700 |
| 2025/7/2 |
761 |
763 |
734 |
735 |
-3.42% |
5,200 |
| 2025/7/1 |
780 |
780 |
760 |
761 |
-2.44% |
8,800 |
| 2025/6/30 |
791 |
791 |
776 |
780 |
+0.52% |
6,100 |
| 2025/6/27 |
771 |
785 |
771 |
776 |
+0.65% |
2,700 |
| 2025/6/26 |
792 |
810 |
771 |
771 |
-3.02% |
9,400 |
| 2025/6/25 |
799 |
799 |
790 |
795 |
+0.51% |
5,700 |
| 2025/6/24 |
787 |
799 |
787 |
791 |
+0.89% |
4,100 |
| 2025/6/23 |
774 |
794 |
774 |
784 |
+1.16% |
5,000 |
| 2025/6/20 |
793 |
795 |
774 |
775 |
-1.90% |
3,000 |
| 2025/6/19 |
794 |
794 |
781 |
790 |
-1.00% |
5,400 |
| 2025/6/18 |
785 |
810 |
780 |
798 |
+1.66% |
6,300 |
| 2025/6/17 |
764 |
787 |
764 |
785 |
+1.95% |
4,500 |
| 2025/6/16 |
788 |
790 |
768 |
770 |
-2.28% |
9,500 |
| 2025/6/13 |
806 |
806 |
772 |
788 |
-0.51% |
7,400 |
| 2025/6/12 |
803 |
803 |
792 |
792 |
-1.61% |
1,900 |
| 2025/6/11 |
813 |
813 |
804 |
805 |
-0.62% |
4,600 |
|