| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
447 |
455 |
445 |
452 |
+1.12% |
50,500 |
| 2025/12/8 |
450 |
452 |
445 |
447 |
-1.32% |
36,600 |
| 2025/12/5 |
454 |
457 |
447 |
453 |
+0.22% |
38,600 |
| 2025/12/4 |
454 |
458 |
451 |
452 |
-0.44% |
30,400 |
| 2025/12/3 |
456 |
460 |
451 |
454 |
-1.09% |
49,900 |
| 2025/12/2 |
472 |
473 |
458 |
459 |
-3.16% |
55,300 |
| 2025/12/1 |
483 |
486 |
474 |
474 |
-2.27% |
72,800 |
| 2025/11/28 |
488 |
502 |
484 |
485 |
-1.02% |
37,000 |
| 2025/11/27 |
486 |
492 |
483 |
490 |
+0.20% |
30,900 |
| 2025/11/26 |
480 |
489 |
474 |
489 |
+1.03% |
46,600 |
| 2025/11/25 |
494 |
494 |
483 |
484 |
-2.02% |
37,900 |
| 2025/11/21 |
488 |
495 |
487 |
494 |
-0.40% |
38,300 |
| 2025/11/20 |
495 |
500 |
490 |
496 |
+0.20% |
49,900 |
| 2025/11/19 |
505 |
509 |
495 |
495 |
-2.94% |
47,300 |
| 2025/11/18 |
511 |
519 |
507 |
510 |
-1.16% |
34,300 |
| 2025/11/17 |
544 |
548 |
514 |
516 |
-6.86% |
67,100 |
| 2025/11/14 |
550 |
554 |
547 |
554 |
+0.36% |
16,700 |
| 2025/11/13 |
556 |
556 |
550 |
552 |
-0.36% |
14,100 |
| 2025/11/12 |
550 |
561 |
543 |
554 |
+0.73% |
37,400 |
| 2025/11/11 |
552 |
556 |
549 |
550 |
-0.54% |
24,500 |
| 2025/11/10 |
566 |
566 |
550 |
553 |
-1.43% |
50,800 |
| 2025/11/7 |
563 |
567 |
559 |
561 |
-1.75% |
24,700 |
| 2025/11/6 |
569 |
579 |
566 |
571 |
+0.35% |
24,100 |
| 2025/11/5 |
568 |
571 |
559 |
569 |
-1.39% |
51,400 |
| 2025/11/4 |
601 |
601 |
573 |
577 |
-3.19% |
60,800 |
| 2025/10/31 |
573 |
611 |
573 |
596 |
+4.01% |
161,400 |
| 2025/10/30 |
577 |
577 |
560 |
573 |
-1.88% |
122,200 |
| 2025/10/29 |
603 |
603 |
582 |
584 |
-5.50% |
152,900 |
| 2025/10/28 |
590 |
679 |
589 |
618 |
+3.87% |
646,800 |
| 2025/10/27 |
599 |
600 |
591 |
595 |
-1.00% |
45,600 |
| 2025/10/24 |
599 |
613 |
596 |
601 |
+0.17% |
23,800 |
| 2025/10/23 |
601 |
605 |
593 |
600 |
-0.17% |
34,700 |
| 2025/10/22 |
599 |
607 |
593 |
601 |
-0.17% |
53,200 |
| 2025/10/21 |
610 |
620 |
596 |
602 |
-2.59% |
77,800 |
| 2025/10/20 |
629 |
634 |
617 |
618 |
-2.37% |
67,500 |
| 2025/10/17 |
651 |
655 |
630 |
633 |
-3.36% |
38,000 |
| 2025/10/16 |
700 |
701 |
651 |
655 |
-6.43% |
130,400 |
| 2025/10/15 |
706 |
717 |
700 |
700 |
-0.28% |
15,900 |
| 2025/10/14 |
703 |
715 |
700 |
702 |
-1.82% |
23,200 |
| 2025/10/10 |
717 |
724 |
713 |
715 |
-0.28% |
11,900 |
| 2025/10/9 |
712 |
722 |
712 |
717 |
+0.00% |
6,900 |
| 2025/10/8 |
712 |
724 |
712 |
717 |
+0.42% |
12,300 |
| 2025/10/7 |
718 |
723 |
710 |
714 |
+0.00% |
7,900 |
| 2025/10/6 |
721 |
731 |
714 |
714 |
-0.28% |
14,700 |
| 2025/10/3 |
723 |
730 |
709 |
716 |
-1.38% |
21,900 |
| 2025/10/2 |
724 |
738 |
723 |
726 |
-0.41% |
11,400 |
| 2025/10/1 |
743 |
751 |
729 |
729 |
-3.70% |
15,000 |
| 2025/9/30 |
770 |
781 |
754 |
757 |
-1.82% |
10,600 |
| 2025/9/29 |
783 |
808 |
771 |
771 |
+0.39% |
28,700 |
| 2025/9/26 |
741 |
780 |
741 |
768 |
+2.67% |
26,900 |
| 2025/9/25 |
728 |
755 |
723 |
748 |
+2.47% |
30,800 |
| 2025/9/24 |
737 |
737 |
728 |
730 |
-0.54% |
12,700 |
| 2025/9/22 |
734 |
734 |
727 |
734 |
-0.54% |
10,600 |
| 2025/9/19 |
733 |
739 |
726 |
738 |
-0.67% |
13,800 |
| 2025/9/18 |
734 |
744 |
731 |
743 |
+1.09% |
17,300 |
| 2025/9/17 |
730 |
744 |
729 |
735 |
+0.68% |
7,100 |
| 2025/9/16 |
734 |
745 |
730 |
730 |
-1.48% |
7,900 |
| 2025/9/12 |
754 |
754 |
738 |
741 |
+1.79% |
10,800 |
| 2025/9/11 |
727 |
743 |
727 |
728 |
-0.95% |
7,200 |
| 2025/9/10 |
731 |
736 |
726 |
735 |
+0.55% |
9,400 |
| 2025/9/9 |
743 |
743 |
731 |
731 |
-1.62% |
4,900 |
| 2025/9/8 |
731 |
743 |
725 |
743 |
+1.50% |
7,200 |
| 2025/9/5 |
724 |
732 |
717 |
732 |
+1.39% |
9,600 |
| 2025/9/4 |
732 |
732 |
720 |
722 |
-1.37% |
12,300 |
| 2025/9/3 |
739 |
743 |
728 |
732 |
-1.21% |
10,200 |
| 2025/9/2 |
740 |
742 |
735 |
741 |
-0.27% |
10,100 |
| 2025/9/1 |
749 |
749 |
740 |
743 |
-0.80% |
5,700 |
| 2025/8/29 |
750 |
750 |
740 |
749 |
+0.81% |
7,100 |
| 2025/8/28 |
738 |
751 |
737 |
743 |
+0.00% |
8,700 |
| 2025/8/27 |
740 |
750 |
738 |
743 |
+0.41% |
20,200 |
| 2025/8/26 |
749 |
749 |
737 |
740 |
-1.20% |
16,100 |
| 2025/8/25 |
747 |
757 |
740 |
749 |
+0.27% |
59,900 |
| 2025/8/22 |
748 |
754 |
747 |
747 |
-0.40% |
6,800 |
| 2025/8/21 |
750 |
755 |
748 |
750 |
-0.79% |
6,100 |
| 2025/8/20 |
769 |
769 |
750 |
756 |
-1.69% |
13,700 |
| 2025/8/19 |
761 |
778 |
753 |
769 |
+1.18% |
14,800 |
| 2025/8/18 |
746 |
760 |
745 |
760 |
+1.47% |
22,300 |
| 2025/8/15 |
755 |
766 |
748 |
749 |
-1.32% |
20,300 |
| 2025/8/14 |
751 |
761 |
751 |
759 |
+0.13% |
8,900 |
| 2025/8/13 |
746 |
760 |
746 |
758 |
+1.34% |
8,200 |
| 2025/8/12 |
757 |
766 |
744 |
748 |
-1.71% |
13,600 |
| 2025/8/8 |
766 |
766 |
760 |
761 |
-0.91% |
9,700 |
| 2025/8/7 |
770 |
775 |
764 |
768 |
-0.39% |
5,400 |
| 2025/8/6 |
779 |
779 |
762 |
771 |
+0.26% |
5,900 |
| 2025/8/5 |
770 |
779 |
757 |
769 |
+0.39% |
6,400 |
| 2025/8/4 |
752 |
775 |
751 |
766 |
+1.86% |
15,600 |
| 2025/8/1 |
750 |
767 |
742 |
752 |
-1.70% |
12,800 |
| 2025/7/31 |
759 |
770 |
756 |
765 |
+0.13% |
7,600 |
| 2025/7/30 |
770 |
770 |
757 |
764 |
-0.78% |
9,900 |
| 2025/7/29 |
792 |
792 |
765 |
770 |
-1.66% |
25,900 |
| 2025/7/28 |
733 |
785 |
733 |
783 |
+6.82% |
46,800 |
| 2025/7/25 |
709 |
738 |
709 |
733 |
+3.39% |
26,800 |
| 2025/7/24 |
708 |
721 |
706 |
709 |
+0.14% |
26,500 |
| 2025/7/23 |
715 |
718 |
706 |
708 |
-0.28% |
15,900 |
| 2025/7/22 |
708 |
715 |
705 |
710 |
+0.57% |
22,900 |
| 2025/7/18 |
706 |
711 |
703 |
706 |
+0.14% |
13,100 |
| 2025/7/17 |
711 |
719 |
694 |
705 |
-1.26% |
50,600 |
| 2025/7/16 |
733 |
749 |
707 |
714 |
-2.72% |
81,600 |
| 2025/7/15 |
800 |
808 |
726 |
734 |
-8.25% |
164,400 |
| 2025/7/14 |
797 |
806 |
796 |
800 |
-0.12% |
19,800 |
| 2025/7/11 |
796 |
804 |
794 |
801 |
+0.63% |
7,200 |
| 2025/7/10 |
794 |
803 |
794 |
796 |
-0.50% |
5,500 |
| 2025/7/9 |
800 |
807 |
794 |
800 |
+0.00% |
7,500 |
| 2025/7/8 |
805 |
805 |
797 |
800 |
+0.76% |
6,000 |
| 2025/7/7 |
785 |
799 |
781 |
794 |
+0.13% |
10,400 |
| 2025/7/4 |
781 |
793 |
779 |
793 |
+1.28% |
8,700 |
| 2025/7/3 |
779 |
793 |
779 |
783 |
+0.38% |
3,600 |
| 2025/7/2 |
788 |
790 |
775 |
780 |
-1.52% |
33,700 |
| 2025/7/1 |
809 |
810 |
791 |
792 |
-2.70% |
17,400 |
| 2025/6/30 |
797 |
815 |
796 |
814 |
+2.39% |
28,900 |
| 2025/6/27 |
798 |
799 |
791 |
795 |
-0.62% |
15,200 |
| 2025/6/26 |
780 |
803 |
779 |
800 |
+3.36% |
33,400 |
| 2025/6/25 |
760 |
774 |
760 |
774 |
+1.71% |
9,300 |
| 2025/6/24 |
767 |
772 |
761 |
761 |
-0.65% |
14,000 |
| 2025/6/23 |
780 |
780 |
765 |
766 |
-1.92% |
32,600 |
| 2025/6/20 |
781 |
787 |
781 |
781 |
-0.26% |
6,400 |
| 2025/6/19 |
791 |
793 |
780 |
783 |
-1.01% |
18,600 |
| 2025/6/18 |
777 |
793 |
777 |
791 |
+0.76% |
17,000 |
| 2025/6/17 |
788 |
788 |
781 |
785 |
+0.26% |
14,400 |
| 2025/6/16 |
787 |
793 |
780 |
783 |
-0.51% |
10,800 |
| 2025/6/13 |
809 |
809 |
785 |
787 |
-1.25% |
17,600 |
| 2025/6/12 |
791 |
803 |
786 |
797 |
+0.50% |
25,100 |
| 2025/6/11 |
791 |
799 |
790 |
793 |
-0.13% |
18,800 |
|