| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
2,783 |
2,783 |
2,725 |
2,752 |
-1.15% |
23,000 |
| 2025/12/8 |
2,728 |
2,784 |
2,728 |
2,784 |
+2.54% |
23,400 |
| 2025/12/5 |
2,692 |
2,754 |
2,679 |
2,715 |
+0.85% |
29,300 |
| 2025/12/4 |
2,680 |
2,720 |
2,679 |
2,692 |
+0.07% |
21,500 |
| 2025/12/3 |
2,660 |
2,701 |
2,637 |
2,690 |
+1.13% |
24,700 |
| 2025/12/2 |
2,640 |
2,725 |
2,640 |
2,660 |
+0.76% |
31,400 |
| 2025/12/1 |
2,603 |
2,656 |
2,588 |
2,640 |
+0.15% |
31,900 |
| 2025/11/28 |
2,651 |
2,675 |
2,636 |
2,636 |
-0.94% |
11,900 |
| 2025/11/27 |
2,646 |
2,690 |
2,646 |
2,661 |
+0.57% |
18,000 |
| 2025/11/26 |
2,600 |
2,646 |
2,576 |
2,646 |
+2.52% |
24,300 |
| 2025/11/25 |
2,560 |
2,592 |
2,547 |
2,581 |
+1.14% |
20,600 |
| 2025/11/21 |
2,507 |
2,567 |
2,505 |
2,552 |
+1.79% |
37,300 |
| 2025/11/20 |
2,489 |
2,523 |
2,488 |
2,507 |
+1.37% |
22,400 |
| 2025/11/19 |
2,482 |
2,507 |
2,441 |
2,473 |
-1.36% |
21,800 |
| 2025/11/18 |
2,588 |
2,591 |
2,503 |
2,507 |
-3.20% |
22,700 |
| 2025/11/17 |
2,570 |
2,596 |
2,505 |
2,590 |
+0.86% |
38,700 |
| 2025/11/14 |
2,606 |
2,618 |
2,552 |
2,568 |
-2.51% |
47,400 |
| 2025/11/13 |
2,618 |
2,649 |
2,605 |
2,634 |
+0.00% |
27,500 |
| 2025/11/12 |
2,625 |
2,643 |
2,604 |
2,634 |
+0.61% |
29,200 |
| 2025/11/11 |
2,787 |
2,803 |
2,600 |
2,618 |
-4.38% |
99,400 |
| 2025/11/10 |
2,704 |
2,738 |
2,674 |
2,738 |
+2.55% |
34,000 |
| 2025/11/7 |
2,675 |
2,687 |
2,648 |
2,670 |
+0.30% |
15,200 |
| 2025/11/6 |
2,644 |
2,706 |
2,636 |
2,662 |
+0.91% |
18,500 |
| 2025/11/5 |
2,661 |
2,668 |
2,598 |
2,638 |
-0.86% |
25,100 |
| 2025/11/4 |
2,600 |
2,661 |
2,593 |
2,661 |
+2.23% |
22,000 |
| 2025/10/31 |
2,603 |
2,630 |
2,595 |
2,603 |
-1.25% |
13,700 |
| 2025/10/30 |
2,596 |
2,636 |
2,590 |
2,636 |
+1.23% |
13,100 |
| 2025/10/29 |
2,620 |
2,630 |
2,582 |
2,604 |
-0.99% |
39,600 |
| 2025/10/28 |
2,734 |
2,734 |
2,630 |
2,630 |
-3.80% |
22,200 |
| 2025/10/27 |
2,695 |
2,739 |
2,694 |
2,734 |
+1.45% |
12,400 |
| 2025/10/24 |
2,701 |
2,707 |
2,688 |
2,695 |
+0.07% |
10,300 |
| 2025/10/23 |
2,673 |
2,722 |
2,643 |
2,693 |
+1.16% |
18,400 |
| 2025/10/22 |
2,662 |
2,694 |
2,662 |
2,662 |
-0.67% |
21,400 |
| 2025/10/21 |
2,682 |
2,683 |
2,655 |
2,680 |
-0.07% |
11,500 |
| 2025/10/20 |
2,648 |
2,693 |
2,648 |
2,682 |
+1.36% |
9,500 |
| 2025/10/17 |
2,645 |
2,680 |
2,620 |
2,646 |
-1.31% |
15,800 |
| 2025/10/16 |
2,669 |
2,682 |
2,653 |
2,681 |
+0.45% |
10,700 |
| 2025/10/15 |
2,601 |
2,669 |
2,600 |
2,669 |
+2.61% |
13,800 |
| 2025/10/14 |
2,607 |
2,641 |
2,600 |
2,601 |
-2.11% |
16,800 |
| 2025/10/10 |
2,705 |
2,705 |
2,638 |
2,657 |
-1.77% |
15,900 |
| 2025/10/9 |
2,713 |
2,729 |
2,695 |
2,705 |
-0.55% |
14,200 |
| 2025/10/8 |
2,684 |
2,730 |
2,684 |
2,720 |
+0.74% |
12,500 |
| 2025/10/7 |
2,738 |
2,739 |
2,700 |
2,700 |
-0.37% |
26,000 |
| 2025/10/6 |
2,724 |
2,748 |
2,704 |
2,710 |
+0.56% |
11,200 |
| 2025/10/3 |
2,690 |
2,710 |
2,662 |
2,695 |
+0.94% |
20,000 |
| 2025/10/2 |
2,690 |
2,729 |
2,670 |
2,670 |
-0.19% |
22,500 |
| 2025/10/1 |
2,750 |
2,764 |
2,675 |
2,675 |
-4.05% |
27,800 |
| 2025/9/30 |
2,798 |
2,808 |
2,761 |
2,788 |
+0.00% |
25,500 |
| 2025/9/29 |
2,796 |
2,816 |
2,750 |
2,788 |
-0.29% |
25,600 |
| 2025/9/26 |
2,777 |
2,815 |
2,777 |
2,796 |
+0.94% |
29,400 |
| 2025/9/25 |
2,787 |
2,795 |
2,745 |
2,770 |
-0.43% |
17,000 |
| 2025/9/24 |
2,775 |
2,786 |
2,730 |
2,782 |
+0.58% |
16,300 |
| 2025/9/22 |
2,733 |
2,788 |
2,733 |
2,766 |
+2.29% |
19,800 |
| 2025/9/19 |
2,750 |
2,751 |
2,670 |
2,704 |
-1.67% |
25,600 |
| 2025/9/18 |
2,730 |
2,750 |
2,706 |
2,750 |
+0.73% |
12,900 |
| 2025/9/17 |
2,733 |
2,753 |
2,700 |
2,730 |
-0.07% |
26,400 |
| 2025/9/16 |
2,699 |
2,748 |
2,684 |
2,732 |
+1.64% |
22,700 |
| 2025/9/12 |
2,708 |
2,720 |
2,688 |
2,688 |
-0.74% |
9,500 |
| 2025/9/11 |
2,703 |
2,738 |
2,703 |
2,708 |
-1.28% |
15,100 |
| 2025/9/10 |
2,764 |
2,764 |
2,720 |
2,743 |
-0.76% |
12,200 |
| 2025/9/9 |
2,677 |
2,764 |
2,677 |
2,764 |
+3.25% |
25,900 |
| 2025/9/8 |
2,736 |
2,736 |
2,670 |
2,677 |
-2.16% |
31,400 |
| 2025/9/5 |
2,728 |
2,760 |
2,708 |
2,736 |
+1.33% |
30,800 |
| 2025/9/4 |
2,702 |
2,708 |
2,671 |
2,700 |
+0.45% |
12,300 |
| 2025/9/3 |
2,670 |
2,704 |
2,665 |
2,688 |
+0.19% |
13,800 |
| 2025/9/2 |
2,663 |
2,740 |
2,663 |
2,683 |
+1.25% |
22,300 |
| 2025/9/1 |
2,634 |
2,677 |
2,622 |
2,650 |
+0.45% |
17,400 |
| 2025/8/29 |
2,630 |
2,667 |
2,630 |
2,638 |
-0.34% |
15,000 |
| 2025/8/28 |
2,662 |
2,670 |
2,634 |
2,647 |
-1.30% |
20,900 |
| 2025/8/27 |
2,701 |
2,705 |
2,672 |
2,682 |
-0.70% |
23,600 |
| 2025/8/26 |
2,788 |
2,790 |
2,700 |
2,701 |
-2.24% |
30,100 |
| 2025/8/25 |
2,749 |
2,774 |
2,723 |
2,763 |
+0.80% |
36,300 |
| 2025/8/22 |
2,730 |
2,745 |
2,688 |
2,741 |
+0.66% |
35,200 |
| 2025/8/21 |
2,700 |
2,735 |
2,684 |
2,723 |
+1.15% |
35,900 |
| 2025/8/20 |
2,650 |
2,721 |
2,640 |
2,692 |
+1.20% |
41,400 |
| 2025/8/19 |
2,617 |
2,683 |
2,617 |
2,660 |
+1.26% |
27,200 |
| 2025/8/18 |
2,609 |
2,647 |
2,609 |
2,627 |
+1.08% |
36,900 |
| 2025/8/15 |
2,593 |
2,601 |
2,564 |
2,599 |
+0.43% |
49,900 |
| 2025/8/14 |
2,554 |
2,599 |
2,554 |
2,588 |
+0.12% |
20,600 |
| 2025/8/13 |
2,590 |
2,608 |
2,535 |
2,585 |
+0.70% |
62,900 |
| 2025/8/12 |
2,467 |
2,596 |
2,467 |
2,567 |
+5.16% |
92,900 |
| 2025/8/8 |
2,452 |
2,455 |
2,417 |
2,441 |
+0.04% |
26,700 |
| 2025/8/7 |
2,428 |
2,445 |
2,409 |
2,440 |
+1.58% |
14,200 |
| 2025/8/6 |
2,412 |
2,418 |
2,385 |
2,402 |
-0.58% |
23,400 |
| 2025/8/5 |
2,404 |
2,435 |
2,404 |
2,416 |
+0.46% |
31,000 |
| 2025/8/4 |
2,368 |
2,416 |
2,367 |
2,405 |
-0.54% |
16,900 |
| 2025/8/1 |
2,369 |
2,432 |
2,369 |
2,418 |
+1.85% |
35,100 |
| 2025/7/31 |
2,379 |
2,382 |
2,353 |
2,374 |
+0.42% |
20,100 |
| 2025/7/30 |
2,329 |
2,380 |
2,329 |
2,364 |
+0.81% |
16,700 |
| 2025/7/29 |
2,367 |
2,367 |
2,325 |
2,345 |
-1.05% |
19,300 |
| 2025/7/28 |
2,328 |
2,377 |
2,311 |
2,370 |
+1.80% |
32,000 |
| 2025/7/25 |
2,334 |
2,343 |
2,303 |
2,328 |
-0.77% |
24,300 |
| 2025/7/24 |
2,307 |
2,346 |
2,295 |
2,346 |
+1.69% |
22,100 |
| 2025/7/23 |
2,292 |
2,330 |
2,283 |
2,307 |
+0.57% |
38,900 |
| 2025/7/22 |
2,313 |
2,325 |
2,266 |
2,294 |
-0.99% |
29,900 |
| 2025/7/18 |
2,337 |
2,356 |
2,317 |
2,317 |
-0.22% |
19,800 |
| 2025/7/17 |
2,309 |
2,339 |
2,291 |
2,322 |
+0.83% |
17,700 |
| 2025/7/16 |
2,341 |
2,341 |
2,303 |
2,303 |
-0.90% |
9,500 |
| 2025/7/15 |
2,337 |
2,350 |
2,311 |
2,324 |
-0.68% |
17,100 |
| 2025/7/14 |
2,311 |
2,363 |
2,293 |
2,340 |
+0.73% |
21,700 |
| 2025/7/11 |
2,322 |
2,348 |
2,321 |
2,323 |
+0.04% |
14,300 |
| 2025/7/10 |
2,355 |
2,358 |
2,321 |
2,322 |
-1.82% |
20,100 |
| 2025/7/9 |
2,382 |
2,389 |
2,340 |
2,365 |
-1.21% |
24,600 |
| 2025/7/8 |
2,346 |
2,394 |
2,341 |
2,394 |
+1.27% |
20,700 |
| 2025/7/7 |
2,360 |
2,383 |
2,339 |
2,364 |
+0.17% |
19,100 |
| 2025/7/4 |
2,374 |
2,390 |
2,360 |
2,360 |
-0.55% |
17,200 |
| 2025/7/3 |
2,399 |
2,399 |
2,372 |
2,373 |
+0.94% |
15,300 |
| 2025/7/2 |
2,391 |
2,400 |
2,347 |
2,351 |
-1.88% |
27,400 |
| 2025/7/1 |
2,450 |
2,450 |
2,394 |
2,396 |
-1.36% |
17,500 |
| 2025/6/30 |
2,480 |
2,497 |
2,427 |
2,429 |
-0.37% |
48,900 |
| 2025/6/27 |
2,408 |
2,439 |
2,390 |
2,438 |
+1.97% |
26,700 |
| 2025/6/26 |
2,420 |
2,428 |
2,380 |
2,391 |
-1.20% |
13,100 |
| 2025/6/25 |
2,385 |
2,439 |
2,369 |
2,420 |
+2.76% |
26,500 |
| 2025/6/24 |
2,394 |
2,394 |
2,348 |
2,355 |
+0.47% |
11,900 |
| 2025/6/23 |
2,322 |
2,367 |
2,318 |
2,344 |
+0.17% |
31,100 |
| 2025/6/20 |
2,404 |
2,420 |
2,340 |
2,340 |
-3.07% |
26,500 |
| 2025/6/19 |
2,408 |
2,425 |
2,388 |
2,414 |
+1.34% |
23,400 |
| 2025/6/18 |
2,366 |
2,404 |
2,366 |
2,382 |
-0.25% |
14,200 |
| 2025/6/17 |
2,390 |
2,406 |
2,349 |
2,388 |
+1.19% |
22,800 |
| 2025/6/16 |
2,396 |
2,400 |
2,360 |
2,360 |
-0.84% |
18,000 |
| 2025/6/13 |
2,454 |
2,454 |
2,373 |
2,380 |
-2.38% |
28,100 |
| 2025/6/12 |
2,494 |
2,500 |
2,417 |
2,438 |
-0.49% |
39,800 |
| 2025/6/11 |
2,367 |
2,450 |
2,355 |
2,450 |
+4.57% |
43,500 |
|
