| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/26 |
213 |
213 |
210 |
210 |
-0.94% |
29,200 |
| 2025/12/25 |
212 |
213 |
210 |
212 |
+0.47% |
33,900 |
| 2025/12/24 |
217 |
218 |
210 |
211 |
-2.31% |
40,500 |
| 2025/12/23 |
216 |
218 |
214 |
216 |
+0.47% |
17,800 |
| 2025/12/22 |
212 |
218 |
210 |
215 |
+2.38% |
33,500 |
| 2025/12/19 |
209 |
216 |
208 |
210 |
+0.96% |
40,000 |
| 2025/12/18 |
209 |
210 |
206 |
208 |
-0.48% |
22,000 |
| 2025/12/17 |
209 |
210 |
206 |
209 |
+0.48% |
24,100 |
| 2025/12/16 |
211 |
214 |
208 |
208 |
-0.48% |
30,700 |
| 2025/12/15 |
211 |
214 |
209 |
209 |
-2.79% |
98,400 |
| 2025/12/12 |
234 |
234 |
214 |
215 |
-8.90% |
319,100 |
| 2025/12/11 |
209 |
268 |
208 |
236 |
+14.56% |
1,672,600 |
| 2025/12/10 |
203 |
207 |
203 |
206 |
+0.98% |
18,400 |
| 2025/12/9 |
202 |
206 |
202 |
204 |
+0.99% |
20,100 |
| 2025/12/8 |
205 |
208 |
201 |
202 |
-1.94% |
34,600 |
| 2025/12/5 |
213 |
213 |
206 |
206 |
-2.83% |
26,000 |
| 2025/12/4 |
212 |
213 |
209 |
212 |
+0.00% |
44,000 |
| 2025/12/3 |
215 |
217 |
212 |
212 |
-1.40% |
29,400 |
| 2025/12/2 |
223 |
223 |
213 |
215 |
-3.59% |
35,300 |
| 2025/12/1 |
227 |
228 |
223 |
223 |
-2.19% |
11,400 |
| 2025/11/28 |
226 |
232 |
226 |
228 |
-0.87% |
15,100 |
| 2025/11/27 |
219 |
231 |
219 |
230 |
+4.55% |
19,400 |
| 2025/11/26 |
218 |
223 |
217 |
220 |
+0.92% |
25,000 |
| 2025/11/25 |
231 |
231 |
217 |
218 |
-3.54% |
30,300 |
| 2025/11/21 |
222 |
235 |
222 |
226 |
+1.80% |
24,500 |
| 2025/11/20 |
220 |
229 |
218 |
222 |
+0.00% |
44,700 |
| 2025/11/19 |
217 |
227 |
217 |
222 |
+0.91% |
34,900 |
| 2025/11/18 |
226 |
229 |
220 |
220 |
-2.65% |
40,900 |
| 2025/11/17 |
240 |
240 |
225 |
226 |
-6.22% |
43,800 |
| 2025/11/14 |
238 |
243 |
238 |
241 |
+1.26% |
29,100 |
| 2025/11/13 |
241 |
242 |
238 |
238 |
-0.83% |
29,700 |
| 2025/11/12 |
245 |
245 |
228 |
240 |
-5.14% |
164,400 |
| 2025/11/11 |
245 |
275 |
241 |
253 |
+4.55% |
252,800 |
| 2025/11/10 |
235 |
242 |
235 |
242 |
+2.54% |
17,100 |
| 2025/11/7 |
237 |
239 |
235 |
236 |
-2.48% |
14,600 |
| 2025/11/6 |
243 |
243 |
238 |
242 |
-0.41% |
8,400 |
| 2025/11/5 |
244 |
247 |
236 |
243 |
-2.02% |
23,300 |
| 2025/11/4 |
249 |
249 |
239 |
248 |
-0.40% |
22,500 |
| 2025/10/31 |
247 |
255 |
241 |
249 |
+0.81% |
23,800 |
| 2025/10/30 |
244 |
250 |
237 |
247 |
-0.40% |
27,900 |
| 2025/10/29 |
257 |
258 |
241 |
248 |
-3.50% |
55,600 |
| 2025/10/28 |
269 |
269 |
257 |
257 |
-3.75% |
24,400 |
| 2025/10/27 |
268 |
270 |
265 |
267 |
+0.75% |
18,300 |
| 2025/10/24 |
267 |
268 |
263 |
265 |
-0.38% |
12,900 |
| 2025/10/23 |
273 |
274 |
266 |
266 |
-1.12% |
13,000 |
| 2025/10/22 |
266 |
270 |
259 |
269 |
+1.89% |
10,400 |
| 2025/10/21 |
262 |
268 |
259 |
264 |
+2.33% |
17,500 |
| 2025/10/20 |
261 |
262 |
255 |
258 |
+1.98% |
18,300 |
| 2025/10/17 |
261 |
261 |
251 |
253 |
-2.69% |
22,000 |
| 2025/10/16 |
261 |
267 |
260 |
260 |
-1.14% |
12,100 |
| 2025/10/15 |
260 |
264 |
256 |
263 |
+1.54% |
16,600 |
| 2025/10/14 |
261 |
261 |
253 |
259 |
-0.38% |
35,600 |
| 2025/10/10 |
259 |
267 |
258 |
260 |
-1.14% |
43,800 |
| 2025/10/9 |
275 |
275 |
258 |
263 |
-4.36% |
110,900 |
| 2025/10/8 |
279 |
285 |
275 |
275 |
-1.43% |
40,800 |
| 2025/10/7 |
282 |
284 |
278 |
279 |
-1.06% |
35,600 |
| 2025/10/6 |
288 |
288 |
280 |
282 |
-0.35% |
53,700 |
| 2025/10/3 |
279 |
288 |
279 |
283 |
+1.80% |
58,700 |
| 2025/10/2 |
277 |
283 |
275 |
278 |
+0.00% |
48,200 |
| 2025/10/1 |
291 |
291 |
274 |
278 |
-5.44% |
77,300 |
| 2025/9/30 |
293 |
294 |
290 |
294 |
+0.34% |
28,100 |
| 2025/9/29 |
295 |
296 |
287 |
293 |
-0.68% |
42,000 |
| 2025/9/26 |
304 |
307 |
295 |
295 |
-2.96% |
117,500 |
| 2025/9/25 |
306 |
307 |
301 |
304 |
+0.33% |
28,800 |
| 2025/9/24 |
307 |
308 |
300 |
303 |
-1.62% |
40,200 |
| 2025/9/22 |
309 |
313 |
305 |
308 |
+0.98% |
44,700 |
| 2025/9/19 |
306 |
307 |
298 |
305 |
-0.65% |
73,600 |
| 2025/9/18 |
307 |
313 |
305 |
307 |
+1.66% |
85,000 |
| 2025/9/17 |
309 |
309 |
301 |
302 |
-3.82% |
71,900 |
| 2025/9/16 |
310 |
314 |
304 |
314 |
+1.29% |
85,300 |
| 2025/9/12 |
316 |
317 |
307 |
310 |
-1.59% |
103,800 |
| 2025/9/11 |
321 |
321 |
315 |
315 |
-1.56% |
57,700 |
| 2025/9/10 |
323 |
323 |
318 |
320 |
+0.63% |
39,300 |
| 2025/9/9 |
322 |
326 |
316 |
318 |
-0.31% |
104,600 |
| 2025/9/8 |
311 |
322 |
311 |
319 |
+2.57% |
122,800 |
| 2025/9/5 |
314 |
315 |
306 |
311 |
+0.00% |
63,100 |
| 2025/9/4 |
309 |
320 |
306 |
311 |
+0.65% |
94,900 |
| 2025/9/3 |
320 |
321 |
308 |
309 |
-4.04% |
180,200 |
| 2025/9/2 |
323 |
338 |
320 |
322 |
+0.00% |
168,000 |
| 2025/9/1 |
321 |
328 |
308 |
322 |
-0.62% |
210,200 |
| 2025/8/29 |
306 |
360 |
306 |
324 |
+5.54% |
922,800 |
| 2025/8/28 |
333 |
334 |
306 |
307 |
-8.63% |
299,700 |
| 2025/8/27 |
355 |
357 |
331 |
336 |
-5.35% |
371,000 |
| 2025/8/26 |
345 |
380 |
331 |
355 |
-7.79% |
1,040,200 |
| 2025/8/25 |
400 |
431 |
351 |
385 |
+9.69% |
4,325,300 |
| 2025/8/22 |
292 |
351 |
285 |
351 |
+29.52% |
1,020,900 |
| 2025/8/21 |
278 |
280 |
271 |
271 |
-1.45% |
52,500 |
| 2025/8/20 |
281 |
281 |
275 |
275 |
-2.48% |
45,900 |
| 2025/8/19 |
278 |
282 |
275 |
282 |
+2.17% |
34,700 |
| 2025/8/18 |
273 |
280 |
271 |
276 |
+1.85% |
39,200 |
| 2025/8/15 |
275 |
275 |
270 |
271 |
+0.37% |
42,900 |
| 2025/8/14 |
273 |
276 |
267 |
270 |
-0.37% |
30,400 |
| 2025/8/13 |
272 |
274 |
271 |
271 |
+1.12% |
30,300 |
| 2025/8/12 |
279 |
279 |
266 |
268 |
-3.94% |
81,900 |
| 2025/8/8 |
284 |
286 |
277 |
279 |
-1.76% |
82,300 |
| 2025/8/7 |
281 |
284 |
281 |
284 |
+1.43% |
35,700 |
| 2025/8/6 |
280 |
282 |
277 |
280 |
+1.45% |
22,600 |
| 2025/8/5 |
279 |
279 |
274 |
276 |
+0.36% |
19,200 |
| 2025/8/4 |
274 |
281 |
269 |
275 |
+0.36% |
67,100 |
| 2025/8/1 |
270 |
275 |
270 |
274 |
+1.48% |
33,900 |
| 2025/7/31 |
265 |
270 |
265 |
270 |
+1.89% |
27,900 |
| 2025/7/30 |
265 |
268 |
261 |
265 |
+0.00% |
40,300 |
| 2025/7/29 |
268 |
268 |
265 |
265 |
-1.85% |
25,500 |
| 2025/7/28 |
265 |
271 |
265 |
270 |
+1.89% |
38,300 |
| 2025/7/25 |
267 |
268 |
264 |
265 |
-1.12% |
16,000 |
| 2025/7/24 |
268 |
268 |
262 |
268 |
+0.00% |
47,500 |
| 2025/7/23 |
268 |
272 |
264 |
268 |
+0.00% |
55,500 |
| 2025/7/22 |
267 |
272 |
264 |
268 |
-0.74% |
83,100 |
| 2025/7/18 |
278 |
280 |
261 |
270 |
-5.59% |
206,700 |
| 2025/7/17 |
292 |
293 |
278 |
286 |
-3.05% |
226,400 |
| 2025/7/16 |
300 |
300 |
280 |
295 |
+3.87% |
558,400 |
| 2025/7/15 |
281 |
299 |
272 |
284 |
+1.07% |
599,300 |
| 2025/7/14 |
300 |
300 |
267 |
281 |
+19.07% |
1,606,400 |
| 2025/7/11 |
235 |
236 |
232 |
236 |
+1.72% |
10,900 |
| 2025/7/10 |
233 |
234 |
228 |
232 |
+0.00% |
28,500 |
| 2025/7/9 |
229 |
235 |
229 |
232 |
+1.75% |
19,600 |
| 2025/7/8 |
227 |
231 |
226 |
228 |
+0.00% |
9,300 |
| 2025/7/7 |
228 |
229 |
225 |
228 |
+0.88% |
4,100 |
| 2025/7/4 |
227 |
227 |
225 |
226 |
+0.44% |
8,300 |
| 2025/7/3 |
232 |
232 |
221 |
225 |
+0.45% |
13,300 |
| 2025/7/2 |
235 |
235 |
221 |
224 |
-4.68% |
72,700 |
| 2025/7/1 |
240 |
240 |
234 |
235 |
-0.84% |
19,800 |
| 2025/6/30 |
238 |
240 |
236 |
237 |
-0.42% |
22,800 |
|