| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
466 |
467 |
455 |
455 |
-2.36% |
21,100 |
| 2025/12/8 |
470 |
472 |
462 |
466 |
-1.27% |
11,300 |
| 2025/12/5 |
480 |
480 |
467 |
472 |
-0.42% |
11,300 |
| 2025/12/4 |
481 |
485 |
468 |
474 |
-0.21% |
57,000 |
| 2025/12/3 |
480 |
483 |
463 |
475 |
-1.66% |
72,500 |
| 2025/12/2 |
496 |
497 |
483 |
483 |
-2.42% |
14,500 |
| 2025/12/1 |
500 |
501 |
485 |
495 |
-1.00% |
15,300 |
| 2025/11/28 |
489 |
503 |
485 |
500 |
+1.83% |
19,900 |
| 2025/11/27 |
483 |
494 |
477 |
491 |
+2.72% |
37,400 |
| 2025/11/26 |
460 |
478 |
460 |
478 |
+4.60% |
24,500 |
| 2025/11/25 |
470 |
473 |
457 |
457 |
-2.35% |
46,700 |
| 2025/11/21 |
473 |
478 |
468 |
468 |
-0.43% |
36,600 |
| 2025/11/20 |
482 |
482 |
470 |
470 |
-2.29% |
25,800 |
| 2025/11/19 |
468 |
486 |
465 |
481 |
+1.91% |
42,000 |
| 2025/11/18 |
486 |
489 |
472 |
472 |
-3.67% |
47,200 |
| 2025/11/17 |
501 |
512 |
484 |
490 |
-4.11% |
79,100 |
| 2025/11/14 |
510 |
522 |
510 |
511 |
-16.23% |
230,200 |
| 2025/11/13 |
625 |
633 |
610 |
610 |
-2.56% |
42,600 |
| 2025/11/12 |
624 |
628 |
621 |
626 |
+0.32% |
8,500 |
| 2025/11/11 |
605 |
624 |
603 |
624 |
+3.14% |
14,200 |
| 2025/11/10 |
602 |
608 |
602 |
605 |
+0.67% |
14,500 |
| 2025/11/7 |
600 |
607 |
596 |
601 |
+0.50% |
17,100 |
| 2025/11/6 |
611 |
611 |
596 |
598 |
-0.50% |
21,900 |
| 2025/11/5 |
599 |
601 |
585 |
601 |
-0.66% |
32,000 |
| 2025/11/4 |
599 |
605 |
589 |
605 |
+0.50% |
22,800 |
| 2025/10/31 |
606 |
613 |
594 |
602 |
+0.17% |
26,900 |
| 2025/10/30 |
599 |
603 |
586 |
601 |
+0.33% |
49,000 |
| 2025/10/29 |
628 |
628 |
598 |
599 |
-5.07% |
40,500 |
| 2025/10/28 |
629 |
632 |
622 |
631 |
-0.47% |
17,400 |
| 2025/10/27 |
629 |
636 |
629 |
634 |
+0.63% |
15,800 |
| 2025/10/24 |
645 |
645 |
630 |
630 |
-1.10% |
21,700 |
| 2025/10/23 |
636 |
638 |
626 |
637 |
+0.16% |
13,900 |
| 2025/10/22 |
640 |
640 |
630 |
636 |
-0.62% |
17,700 |
| 2025/10/21 |
634 |
642 |
623 |
640 |
+1.59% |
39,000 |
| 2025/10/20 |
622 |
630 |
619 |
630 |
+1.94% |
13,700 |
| 2025/10/17 |
625 |
625 |
616 |
618 |
-0.80% |
15,900 |
| 2025/10/16 |
626 |
633 |
622 |
623 |
-0.32% |
24,600 |
| 2025/10/15 |
620 |
634 |
614 |
625 |
+0.97% |
28,500 |
| 2025/10/14 |
626 |
628 |
603 |
619 |
-2.52% |
54,000 |
| 2025/10/10 |
650 |
650 |
635 |
635 |
-3.64% |
46,500 |
| 2025/10/9 |
661 |
662 |
645 |
659 |
-0.75% |
53,900 |
| 2025/10/8 |
667 |
672 |
661 |
664 |
-1.34% |
24,000 |
| 2025/10/7 |
677 |
677 |
662 |
673 |
+0.45% |
31,800 |
| 2025/10/6 |
669 |
673 |
659 |
670 |
+1.67% |
29,400 |
| 2025/10/3 |
668 |
675 |
659 |
659 |
-1.05% |
70,900 |
| 2025/10/2 |
675 |
685 |
654 |
666 |
+0.00% |
70,800 |
| 2025/10/1 |
708 |
713 |
666 |
666 |
-6.06% |
142,000 |
| 2025/9/30 |
787 |
787 |
700 |
709 |
-8.16% |
326,400 |
| 2025/9/29 |
752 |
835 |
725 |
772 |
+0.00% |
1,105,800 |
| 2025/9/26 |
717 |
772 |
704 |
772 |
+14.88% |
1,308,900 |
| 2025/9/25 |
677 |
683 |
662 |
672 |
-1.03% |
29,200 |
| 2025/9/24 |
670 |
679 |
663 |
679 |
+1.80% |
18,400 |
| 2025/9/22 |
678 |
685 |
667 |
667 |
-1.48% |
18,100 |
| 2025/9/19 |
684 |
684 |
663 |
677 |
+0.30% |
26,300 |
| 2025/9/18 |
679 |
679 |
663 |
675 |
+0.15% |
29,100 |
| 2025/9/17 |
708 |
708 |
672 |
674 |
-5.34% |
66,900 |
| 2025/9/16 |
685 |
726 |
662 |
712 |
+5.17% |
214,300 |
| 2025/9/12 |
700 |
700 |
677 |
677 |
-0.73% |
30,300 |
| 2025/9/11 |
685 |
697 |
677 |
682 |
-1.16% |
31,300 |
| 2025/9/10 |
692 |
692 |
680 |
690 |
-0.43% |
29,900 |
| 2025/9/9 |
692 |
696 |
682 |
693 |
+0.29% |
21,300 |
| 2025/9/8 |
692 |
696 |
684 |
691 |
+1.32% |
29,000 |
| 2025/9/5 |
694 |
694 |
677 |
682 |
-1.73% |
25,400 |
| 2025/9/4 |
685 |
694 |
677 |
694 |
+0.00% |
28,600 |
| 2025/9/3 |
696 |
706 |
677 |
694 |
-0.72% |
34,900 |
| 2025/9/2 |
710 |
723 |
694 |
699 |
-2.10% |
70,300 |
| 2025/9/1 |
720 |
725 |
705 |
714 |
-0.97% |
37,000 |
| 2025/8/29 |
703 |
732 |
703 |
721 |
+1.98% |
60,400 |
| 2025/8/28 |
711 |
715 |
691 |
707 |
-2.48% |
59,700 |
| 2025/8/27 |
725 |
739 |
718 |
725 |
+0.00% |
79,300 |
| 2025/8/26 |
773 |
777 |
714 |
725 |
-5.35% |
216,800 |
| 2025/8/25 |
696 |
766 |
690 |
766 |
+15.02% |
500,400 |
| 2025/8/22 |
678 |
686 |
666 |
666 |
+0.45% |
72,900 |
| 2025/8/21 |
661 |
740 |
658 |
663 |
-1.04% |
536,100 |
| 2025/8/20 |
652 |
695 |
630 |
670 |
+12.23% |
669,000 |
| 2025/8/19 |
584 |
599 |
584 |
597 |
+2.23% |
30,700 |
| 2025/8/18 |
585 |
593 |
580 |
584 |
+0.52% |
29,200 |
| 2025/8/15 |
619 |
625 |
578 |
581 |
-8.21% |
154,300 |
| 2025/8/14 |
636 |
636 |
625 |
633 |
+0.96% |
16,100 |
| 2025/8/13 |
635 |
635 |
624 |
627 |
-1.26% |
25,500 |
| 2025/8/12 |
626 |
640 |
626 |
635 |
+0.95% |
23,600 |
| 2025/8/8 |
636 |
636 |
629 |
629 |
-1.10% |
13,200 |
| 2025/8/7 |
639 |
644 |
634 |
636 |
-0.93% |
12,600 |
| 2025/8/6 |
635 |
646 |
634 |
642 |
+1.26% |
20,200 |
| 2025/8/5 |
642 |
642 |
625 |
634 |
+0.00% |
16,500 |
| 2025/8/4 |
633 |
660 |
611 |
634 |
+0.32% |
96,900 |
| 2025/8/1 |
625 |
632 |
623 |
632 |
+0.80% |
8,500 |
| 2025/7/31 |
630 |
637 |
626 |
627 |
-1.10% |
8,300 |
| 2025/7/30 |
632 |
635 |
622 |
634 |
+1.77% |
9,200 |
| 2025/7/29 |
632 |
632 |
620 |
623 |
-1.42% |
18,600 |
| 2025/7/28 |
628 |
634 |
627 |
632 |
+0.96% |
12,900 |
| 2025/7/25 |
632 |
636 |
626 |
626 |
-0.95% |
30,600 |
| 2025/7/24 |
642 |
642 |
628 |
632 |
-0.16% |
19,500 |
| 2025/7/23 |
639 |
644 |
633 |
633 |
-1.09% |
22,700 |
| 2025/7/22 |
636 |
648 |
635 |
640 |
+0.00% |
20,400 |
| 2025/7/18 |
663 |
668 |
636 |
640 |
-3.03% |
33,500 |
| 2025/7/17 |
660 |
680 |
654 |
660 |
+0.92% |
62,500 |
| 2025/7/16 |
650 |
654 |
642 |
654 |
+1.40% |
14,400 |
| 2025/7/15 |
653 |
658 |
639 |
645 |
-1.07% |
26,000 |
| 2025/7/14 |
675 |
675 |
648 |
652 |
-1.95% |
39,500 |
| 2025/7/11 |
638 |
670 |
638 |
665 |
+5.89% |
71,900 |
| 2025/7/10 |
646 |
646 |
628 |
628 |
+0.00% |
40,900 |
| 2025/7/9 |
626 |
628 |
621 |
628 |
+0.48% |
14,900 |
| 2025/7/8 |
610 |
625 |
610 |
625 |
+2.29% |
10,800 |
| 2025/7/7 |
615 |
618 |
609 |
611 |
-0.65% |
14,900 |
| 2025/7/4 |
615 |
619 |
610 |
615 |
+0.00% |
13,600 |
| 2025/7/3 |
625 |
628 |
612 |
615 |
-2.38% |
31,900 |
| 2025/7/2 |
634 |
639 |
625 |
630 |
-0.79% |
34,600 |
| 2025/7/1 |
655 |
665 |
635 |
635 |
-3.05% |
42,800 |
| 2025/6/30 |
670 |
672 |
653 |
655 |
+2.34% |
74,900 |
| 2025/6/27 |
661 |
664 |
639 |
640 |
-3.03% |
46,900 |
| 2025/6/26 |
650 |
660 |
650 |
660 |
+1.69% |
13,200 |
| 2025/6/25 |
647 |
657 |
641 |
649 |
+0.31% |
37,700 |
| 2025/6/24 |
659 |
672 |
644 |
647 |
-1.07% |
111,300 |
| 2025/6/23 |
679 |
679 |
627 |
654 |
-3.82% |
197,800 |
| 2025/6/20 |
661 |
700 |
660 |
680 |
+6.08% |
292,100 |
| 2025/6/19 |
645 |
646 |
630 |
641 |
-0.77% |
26,200 |
| 2025/6/18 |
643 |
653 |
641 |
646 |
+0.00% |
28,700 |
| 2025/6/17 |
640 |
649 |
638 |
646 |
+1.57% |
30,600 |
| 2025/6/16 |
631 |
645 |
626 |
636 |
+0.32% |
32,800 |
| 2025/6/13 |
648 |
651 |
629 |
634 |
-1.40% |
46,200 |
| 2025/6/12 |
620 |
648 |
620 |
643 |
+2.72% |
28,300 |
| 2025/6/11 |
624 |
631 |
620 |
626 |
+0.32% |
34,400 |
|