| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
504 |
511 |
504 |
507 |
+0.80% |
110,300 |
| 2025/12/25 |
499 |
503 |
498 |
503 |
+1.21% |
63,800 |
| 2025/12/24 |
494 |
500 |
493 |
497 |
+0.81% |
84,800 |
| 2025/12/23 |
494 |
495 |
492 |
493 |
+0.20% |
48,300 |
| 2025/12/22 |
490 |
494 |
490 |
492 |
+0.41% |
58,000 |
| 2025/12/19 |
487 |
490 |
487 |
490 |
+0.62% |
37,100 |
| 2025/12/18 |
487 |
489 |
485 |
487 |
+0.00% |
37,600 |
| 2025/12/17 |
490 |
490 |
486 |
487 |
+0.00% |
25,200 |
| 2025/12/16 |
489 |
491 |
487 |
487 |
-0.41% |
32,900 |
| 2025/12/15 |
487 |
490 |
485 |
489 |
+0.62% |
51,700 |
| 2025/12/12 |
486 |
489 |
485 |
486 |
+0.00% |
41,700 |
| 2025/12/11 |
488 |
488 |
484 |
486 |
-0.41% |
45,500 |
| 2025/12/10 |
488 |
489 |
486 |
488 |
+0.00% |
39,000 |
| 2025/12/9 |
489 |
490 |
486 |
488 |
-0.20% |
44,400 |
| 2025/12/8 |
488 |
490 |
486 |
489 |
+0.82% |
44,600 |
| 2025/12/5 |
488 |
488 |
485 |
485 |
-0.61% |
33,900 |
| 2025/12/4 |
486 |
490 |
485 |
488 |
+0.41% |
49,500 |
| 2025/12/3 |
490 |
490 |
486 |
486 |
-0.21% |
17,700 |
| 2025/12/2 |
489 |
489 |
486 |
487 |
+0.21% |
26,800 |
| 2025/12/1 |
493 |
493 |
485 |
486 |
-1.22% |
122,900 |
| 2025/11/28 |
493 |
495 |
490 |
492 |
-0.20% |
63,700 |
| 2025/11/27 |
485 |
494 |
484 |
493 |
+2.07% |
68,200 |
| 2025/11/26 |
486 |
487 |
483 |
483 |
-0.21% |
30,300 |
| 2025/11/25 |
485 |
487 |
481 |
484 |
+0.00% |
45,200 |
| 2025/11/21 |
480 |
484 |
480 |
484 |
-0.21% |
32,300 |
| 2025/11/20 |
483 |
488 |
482 |
485 |
+0.62% |
37,100 |
| 2025/11/19 |
487 |
487 |
482 |
482 |
-0.41% |
79,700 |
| 2025/11/18 |
497 |
497 |
483 |
484 |
-1.63% |
84,100 |
| 2025/11/17 |
500 |
500 |
492 |
492 |
-0.81% |
100,100 |
| 2025/11/14 |
493 |
499 |
490 |
496 |
+3.98% |
202,900 |
| 2025/11/13 |
477 |
480 |
475 |
477 |
+0.42% |
81,900 |
| 2025/11/12 |
468 |
475 |
465 |
475 |
+2.59% |
85,200 |
| 2025/11/11 |
460 |
466 |
453 |
463 |
+0.65% |
274,400 |
| 2025/11/10 |
475 |
475 |
458 |
460 |
-7.82% |
509,300 |
| 2025/11/7 |
504 |
504 |
498 |
499 |
-0.99% |
30,400 |
| 2025/11/6 |
502 |
504 |
499 |
504 |
+1.00% |
35,900 |
| 2025/11/5 |
499 |
499 |
494 |
499 |
+0.20% |
72,000 |
| 2025/11/4 |
500 |
501 |
497 |
498 |
-0.40% |
43,900 |
| 2025/10/31 |
508 |
508 |
499 |
500 |
-0.40% |
40,200 |
| 2025/10/30 |
501 |
505 |
499 |
502 |
+0.00% |
53,500 |
| 2025/10/29 |
510 |
510 |
500 |
502 |
-0.59% |
75,800 |
| 2025/10/28 |
515 |
515 |
505 |
505 |
-1.56% |
52,000 |
| 2025/10/27 |
518 |
518 |
513 |
513 |
+0.00% |
46,500 |
| 2025/10/24 |
517 |
521 |
512 |
513 |
-0.39% |
90,100 |
| 2025/10/23 |
511 |
516 |
508 |
515 |
+1.18% |
61,500 |
| 2025/10/22 |
504 |
509 |
503 |
509 |
+1.80% |
36,100 |
| 2025/10/21 |
504 |
506 |
499 |
500 |
-0.60% |
88,200 |
| 2025/10/20 |
503 |
505 |
501 |
503 |
+0.20% |
53,300 |
| 2025/10/17 |
501 |
502 |
497 |
502 |
+0.20% |
54,800 |
| 2025/10/16 |
501 |
502 |
497 |
501 |
+1.01% |
29,000 |
| 2025/10/15 |
500 |
500 |
493 |
496 |
+0.61% |
103,500 |
| 2025/10/14 |
492 |
499 |
489 |
493 |
-1.60% |
173,000 |
| 2025/10/10 |
506 |
506 |
499 |
501 |
-0.79% |
58,600 |
| 2025/10/9 |
512 |
514 |
505 |
505 |
-1.37% |
42,100 |
| 2025/10/8 |
507 |
515 |
505 |
512 |
+1.19% |
111,500 |
| 2025/10/7 |
509 |
510 |
504 |
506 |
-0.39% |
50,900 |
| 2025/10/6 |
508 |
510 |
501 |
508 |
+1.40% |
121,200 |
| 2025/10/3 |
496 |
502 |
496 |
501 |
+1.42% |
105,300 |
| 2025/10/2 |
498 |
500 |
492 |
494 |
-0.20% |
85,800 |
| 2025/10/1 |
505 |
505 |
495 |
495 |
-1.79% |
89,500 |
| 2025/9/30 |
510 |
510 |
503 |
504 |
-1.37% |
90,300 |
| 2025/9/29 |
520 |
520 |
511 |
511 |
-1.73% |
70,800 |
| 2025/9/26 |
516 |
520 |
515 |
520 |
+0.78% |
100,500 |
| 2025/9/25 |
515 |
517 |
513 |
516 |
+0.19% |
104,900 |
| 2025/9/24 |
519 |
519 |
511 |
515 |
-0.58% |
119,700 |
| 2025/9/22 |
514 |
520 |
514 |
518 |
+1.17% |
43,900 |
| 2025/9/19 |
518 |
524 |
511 |
512 |
-0.39% |
113,100 |
| 2025/9/18 |
513 |
517 |
501 |
514 |
+0.59% |
183,200 |
| 2025/9/17 |
515 |
517 |
509 |
511 |
-1.73% |
203,400 |
| 2025/9/16 |
521 |
521 |
514 |
520 |
+0.00% |
146,200 |
| 2025/9/12 |
526 |
526 |
520 |
520 |
-0.19% |
124,700 |
| 2025/9/11 |
528 |
528 |
520 |
521 |
-1.70% |
214,500 |
| 2025/9/10 |
544 |
544 |
530 |
530 |
-2.57% |
157,000 |
| 2025/9/9 |
550 |
550 |
540 |
544 |
-0.73% |
120,900 |
| 2025/9/8 |
537 |
558 |
536 |
548 |
+2.24% |
264,100 |
| 2025/9/5 |
536 |
537 |
532 |
536 |
-0.19% |
72,400 |
| 2025/9/4 |
539 |
540 |
535 |
537 |
-0.37% |
62,200 |
| 2025/9/3 |
539 |
541 |
535 |
539 |
+0.37% |
69,600 |
| 2025/9/2 |
532 |
542 |
531 |
537 |
+0.56% |
132,100 |
| 2025/9/1 |
545 |
545 |
534 |
534 |
-2.02% |
169,500 |
| 2025/8/29 |
547 |
549 |
544 |
545 |
-0.18% |
62,800 |
| 2025/8/28 |
550 |
551 |
543 |
546 |
-0.55% |
107,800 |
| 2025/8/27 |
552 |
554 |
544 |
549 |
-0.54% |
150,500 |
| 2025/8/26 |
567 |
567 |
552 |
552 |
-2.30% |
161,900 |
| 2025/8/25 |
568 |
572 |
565 |
565 |
+0.18% |
150,400 |
| 2025/8/22 |
567 |
568 |
556 |
564 |
-1.05% |
186,300 |
| 2025/8/21 |
574 |
575 |
568 |
570 |
-1.38% |
153,100 |
| 2025/8/20 |
582 |
583 |
574 |
578 |
-1.37% |
115,100 |
| 2025/8/19 |
583 |
590 |
581 |
586 |
+0.51% |
138,100 |
| 2025/8/18 |
588 |
593 |
583 |
583 |
-1.85% |
218,500 |
| 2025/8/15 |
597 |
599 |
588 |
594 |
-1.66% |
137,600 |
| 2025/8/14 |
582 |
605 |
576 |
604 |
-1.31% |
364,900 |
| 2025/8/13 |
618 |
619 |
606 |
612 |
-0.81% |
199,300 |
| 2025/8/12 |
619 |
623 |
614 |
617 |
+0.00% |
110,900 |
| 2025/8/8 |
612 |
619 |
612 |
617 |
+0.33% |
106,100 |
| 2025/8/7 |
610 |
617 |
606 |
615 |
+0.82% |
97,800 |
| 2025/8/6 |
599 |
612 |
598 |
610 |
+2.18% |
76,300 |
| 2025/8/5 |
600 |
606 |
597 |
597 |
-0.50% |
45,700 |
| 2025/8/4 |
602 |
603 |
592 |
600 |
-0.66% |
100,100 |
| 2025/8/1 |
597 |
607 |
587 |
604 |
+0.83% |
97,500 |
| 2025/7/31 |
605 |
608 |
596 |
599 |
-0.66% |
129,600 |
| 2025/7/30 |
591 |
604 |
591 |
603 |
+2.03% |
95,700 |
| 2025/7/29 |
580 |
599 |
580 |
591 |
+1.55% |
82,100 |
| 2025/7/28 |
590 |
596 |
578 |
582 |
-1.36% |
94,600 |
| 2025/7/25 |
594 |
599 |
588 |
590 |
-1.67% |
55,600 |
| 2025/7/24 |
594 |
600 |
587 |
600 |
+0.84% |
76,900 |
| 2025/7/23 |
605 |
612 |
592 |
595 |
-0.83% |
91,000 |
| 2025/7/22 |
586 |
603 |
582 |
600 |
+2.39% |
129,800 |
| 2025/7/18 |
590 |
593 |
580 |
586 |
-1.51% |
113,000 |
| 2025/7/17 |
575 |
595 |
575 |
595 |
+3.48% |
128,200 |
| 2025/7/16 |
572 |
589 |
571 |
575 |
+0.00% |
101,700 |
| 2025/7/15 |
582 |
583 |
569 |
575 |
-0.69% |
85,700 |
| 2025/7/14 |
570 |
583 |
570 |
579 |
+0.52% |
103,100 |
| 2025/7/11 |
570 |
584 |
568 |
576 |
+0.70% |
140,300 |
| 2025/7/10 |
565 |
575 |
562 |
572 |
+0.88% |
154,600 |
| 2025/7/9 |
549 |
569 |
547 |
567 |
+4.42% |
167,600 |
| 2025/7/8 |
528 |
547 |
528 |
543 |
+2.45% |
137,900 |
| 2025/7/7 |
532 |
533 |
527 |
530 |
+0.00% |
30,500 |
| 2025/7/4 |
534 |
535 |
528 |
530 |
-0.75% |
31,400 |
| 2025/7/3 |
528 |
534 |
525 |
534 |
+1.71% |
57,500 |
| 2025/7/2 |
535 |
535 |
525 |
525 |
-1.50% |
72,900 |
| 2025/7/1 |
520 |
535 |
519 |
533 |
+2.50% |
99,200 |
| 2025/6/30 |
516 |
520 |
513 |
520 |
+0.78% |
86,700 |
|