| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
557 |
566 |
557 |
561 |
+0.54% |
22,500 |
| 2025/12/8 |
563 |
564 |
557 |
558 |
-1.41% |
21,200 |
| 2025/12/5 |
564 |
569 |
562 |
566 |
-0.53% |
4,500 |
| 2025/12/4 |
579 |
579 |
569 |
569 |
-1.56% |
6,200 |
| 2025/12/3 |
578 |
578 |
574 |
578 |
-0.34% |
6,300 |
| 2025/12/2 |
584 |
584 |
575 |
580 |
+0.52% |
6,000 |
| 2025/12/1 |
590 |
590 |
577 |
577 |
-1.20% |
2,100 |
| 2025/11/28 |
582 |
585 |
577 |
584 |
+2.10% |
37,900 |
| 2025/11/27 |
575 |
576 |
572 |
572 |
-1.38% |
1,700 |
| 2025/11/26 |
573 |
581 |
571 |
580 |
+1.40% |
2,900 |
| 2025/11/25 |
565 |
572 |
563 |
572 |
+1.78% |
7,000 |
| 2025/11/21 |
561 |
565 |
553 |
562 |
-1.58% |
16,800 |
| 2025/11/20 |
575 |
578 |
570 |
571 |
-0.17% |
8,200 |
| 2025/11/19 |
580 |
580 |
565 |
572 |
-1.38% |
7,400 |
| 2025/11/18 |
596 |
596 |
566 |
580 |
-2.85% |
12,000 |
| 2025/11/17 |
587 |
603 |
587 |
597 |
+1.19% |
4,100 |
| 2025/11/14 |
596 |
596 |
585 |
590 |
-0.17% |
4,100 |
| 2025/11/13 |
587 |
597 |
585 |
591 |
+0.68% |
5,000 |
| 2025/11/12 |
586 |
592 |
586 |
587 |
-2.81% |
3,700 |
| 2025/11/11 |
566 |
605 |
563 |
604 |
+7.66% |
22,700 |
| 2025/11/10 |
562 |
575 |
556 |
561 |
+1.45% |
8,200 |
| 2025/11/7 |
565 |
565 |
553 |
553 |
-1.60% |
6,500 |
| 2025/11/6 |
579 |
579 |
562 |
562 |
-2.94% |
6,600 |
| 2025/11/5 |
590 |
590 |
578 |
579 |
-3.50% |
11,400 |
| 2025/11/4 |
617 |
624 |
590 |
600 |
+5.63% |
54,300 |
| 2025/10/31 |
565 |
574 |
564 |
568 |
+1.43% |
14,700 |
| 2025/10/30 |
561 |
561 |
553 |
560 |
-0.36% |
4,400 |
| 2025/10/29 |
560 |
562 |
557 |
562 |
+0.36% |
2,700 |
| 2025/10/28 |
568 |
568 |
557 |
560 |
-1.06% |
5,500 |
| 2025/10/27 |
582 |
582 |
565 |
566 |
-1.57% |
4,100 |
| 2025/10/24 |
573 |
577 |
573 |
575 |
+0.00% |
3,300 |
| 2025/10/23 |
568 |
575 |
566 |
575 |
+1.23% |
5,800 |
| 2025/10/22 |
595 |
595 |
563 |
568 |
-4.70% |
18,800 |
| 2025/10/21 |
587 |
596 |
580 |
596 |
+3.11% |
19,900 |
| 2025/10/20 |
560 |
579 |
559 |
578 |
+3.96% |
14,300 |
| 2025/10/17 |
548 |
559 |
548 |
556 |
+0.72% |
2,400 |
| 2025/10/16 |
520 |
552 |
520 |
552 |
+5.54% |
12,800 |
| 2025/10/15 |
530 |
531 |
512 |
523 |
-2.24% |
13,100 |
| 2025/10/14 |
536 |
544 |
532 |
535 |
-1.65% |
5,700 |
| 2025/10/10 |
548 |
548 |
539 |
544 |
-0.37% |
3,700 |
| 2025/10/9 |
536 |
546 |
536 |
546 |
+1.87% |
3,900 |
| 2025/10/8 |
543 |
548 |
536 |
536 |
-1.29% |
10,900 |
| 2025/10/7 |
535 |
543 |
535 |
543 |
+0.74% |
3,200 |
| 2025/10/6 |
540 |
544 |
532 |
539 |
+0.56% |
7,300 |
| 2025/10/3 |
532 |
542 |
530 |
536 |
+0.75% |
11,400 |
| 2025/10/2 |
545 |
546 |
528 |
532 |
-1.30% |
16,100 |
| 2025/10/1 |
544 |
544 |
521 |
539 |
-0.92% |
13,500 |
| 2025/9/30 |
551 |
551 |
541 |
544 |
-1.27% |
11,000 |
| 2025/9/29 |
556 |
564 |
546 |
551 |
-0.72% |
9,500 |
| 2025/9/26 |
563 |
569 |
555 |
555 |
-0.89% |
8,500 |
| 2025/9/25 |
560 |
563 |
556 |
560 |
-1.75% |
6,600 |
| 2025/9/24 |
564 |
570 |
559 |
570 |
+1.06% |
5,300 |
| 2025/9/22 |
563 |
564 |
563 |
564 |
+0.18% |
1,300 |
| 2025/9/19 |
570 |
570 |
560 |
563 |
-0.71% |
6,400 |
| 2025/9/18 |
556 |
567 |
552 |
567 |
+2.90% |
5,700 |
| 2025/9/17 |
567 |
567 |
546 |
551 |
-3.16% |
11,100 |
| 2025/9/16 |
568 |
571 |
563 |
569 |
+0.18% |
4,500 |
| 2025/9/12 |
575 |
575 |
566 |
568 |
+0.53% |
3,900 |
| 2025/9/11 |
570 |
580 |
565 |
565 |
-2.59% |
9,100 |
| 2025/9/10 |
581 |
581 |
577 |
580 |
+0.00% |
700 |
| 2025/9/9 |
571 |
583 |
571 |
580 |
+1.75% |
7,200 |
| 2025/9/8 |
566 |
570 |
554 |
570 |
+0.18% |
9,300 |
| 2025/9/5 |
574 |
575 |
552 |
569 |
-0.87% |
7,700 |
| 2025/9/4 |
576 |
579 |
573 |
574 |
-1.37% |
3,500 |
| 2025/9/3 |
591 |
591 |
582 |
582 |
-0.51% |
5,900 |
| 2025/9/2 |
595 |
599 |
585 |
585 |
-1.68% |
10,700 |
| 2025/9/1 |
595 |
599 |
595 |
595 |
-1.00% |
2,400 |
| 2025/8/29 |
600 |
605 |
575 |
601 |
+0.17% |
10,800 |
| 2025/8/28 |
595 |
600 |
595 |
600 |
+0.67% |
1,800 |
| 2025/8/27 |
603 |
606 |
596 |
596 |
+0.51% |
4,200 |
| 2025/8/26 |
599 |
601 |
593 |
593 |
-1.00% |
5,100 |
| 2025/8/25 |
595 |
605 |
595 |
599 |
-0.99% |
10,500 |
| 2025/8/22 |
608 |
608 |
601 |
605 |
+0.00% |
3,000 |
| 2025/8/21 |
600 |
609 |
600 |
605 |
-0.82% |
3,100 |
| 2025/8/20 |
622 |
623 |
601 |
610 |
-1.77% |
10,700 |
| 2025/8/19 |
625 |
625 |
614 |
621 |
-0.32% |
4,700 |
| 2025/8/18 |
620 |
624 |
620 |
623 |
+0.16% |
11,000 |
| 2025/8/15 |
630 |
630 |
618 |
622 |
-1.27% |
4,400 |
| 2025/8/14 |
605 |
630 |
605 |
630 |
+3.96% |
4,500 |
| 2025/8/13 |
620 |
620 |
600 |
606 |
-0.66% |
13,900 |
| 2025/8/12 |
611 |
616 |
587 |
610 |
-0.97% |
23,800 |
| 2025/8/8 |
635 |
635 |
615 |
616 |
-1.44% |
13,300 |
| 2025/8/7 |
626 |
631 |
625 |
625 |
-0.95% |
1,700 |
| 2025/8/6 |
631 |
631 |
623 |
631 |
-0.16% |
7,400 |
| 2025/8/5 |
624 |
632 |
621 |
632 |
+1.28% |
5,400 |
| 2025/8/4 |
624 |
629 |
607 |
624 |
-1.42% |
10,700 |
| 2025/8/1 |
626 |
649 |
626 |
633 |
-2.76% |
13,300 |
| 2025/7/31 |
658 |
659 |
649 |
651 |
-0.91% |
8,200 |
| 2025/7/30 |
654 |
657 |
650 |
657 |
-0.15% |
6,500 |
| 2025/7/29 |
665 |
665 |
653 |
658 |
-0.15% |
1,400 |
| 2025/7/28 |
670 |
670 |
659 |
659 |
+0.30% |
6,000 |
| 2025/7/25 |
657 |
664 |
653 |
657 |
-0.30% |
8,400 |
| 2025/7/24 |
669 |
669 |
659 |
659 |
-0.15% |
6,000 |
| 2025/7/23 |
663 |
663 |
657 |
660 |
+0.15% |
5,500 |
| 2025/7/22 |
663 |
663 |
658 |
659 |
-0.60% |
2,000 |
| 2025/7/18 |
669 |
669 |
654 |
663 |
-0.45% |
6,900 |
| 2025/7/17 |
669 |
669 |
659 |
666 |
+1.06% |
1,700 |
| 2025/7/16 |
652 |
667 |
650 |
659 |
+1.07% |
4,900 |
| 2025/7/15 |
661 |
671 |
652 |
652 |
-1.21% |
6,600 |
| 2025/7/14 |
654 |
690 |
654 |
660 |
-0.60% |
17,100 |
| 2025/7/11 |
661 |
671 |
656 |
664 |
+0.45% |
4,900 |
| 2025/7/10 |
661 |
663 |
656 |
661 |
+0.00% |
3,200 |
| 2025/7/9 |
662 |
670 |
650 |
661 |
+0.15% |
8,200 |
| 2025/7/8 |
642 |
660 |
637 |
660 |
+2.64% |
32,300 |
| 2025/7/7 |
652 |
655 |
630 |
643 |
-1.53% |
12,500 |
| 2025/7/4 |
659 |
661 |
653 |
653 |
-0.31% |
4,800 |
| 2025/7/3 |
668 |
672 |
655 |
655 |
-1.95% |
12,100 |
| 2025/7/2 |
659 |
692 |
659 |
668 |
+1.67% |
25,400 |
| 2025/7/1 |
652 |
657 |
623 |
657 |
+1.70% |
32,800 |
| 2025/6/30 |
656 |
666 |
646 |
646 |
-1.52% |
11,600 |
| 2025/6/27 |
653 |
669 |
652 |
656 |
+0.00% |
12,600 |
| 2025/6/26 |
677 |
680 |
655 |
656 |
-3.53% |
15,200 |
| 2025/6/25 |
681 |
695 |
678 |
680 |
-0.58% |
21,100 |
| 2025/6/24 |
692 |
692 |
652 |
684 |
+0.00% |
32,100 |
| 2025/6/23 |
682 |
693 |
682 |
684 |
-0.15% |
10,300 |
| 2025/6/20 |
709 |
709 |
684 |
685 |
-3.39% |
31,200 |
| 2025/6/19 |
692 |
717 |
681 |
709 |
+2.75% |
60,500 |
| 2025/6/18 |
700 |
710 |
687 |
690 |
-0.58% |
30,500 |
| 2025/6/17 |
687 |
697 |
682 |
694 |
+1.91% |
33,300 |
| 2025/6/16 |
660 |
692 |
659 |
681 |
+1.64% |
40,500 |
| 2025/6/13 |
680 |
680 |
661 |
670 |
-1.76% |
17,500 |
| 2025/6/12 |
664 |
682 |
653 |
682 |
+2.25% |
22,300 |
| 2025/6/11 |
683 |
683 |
652 |
667 |
-0.30% |
29,100 |
|