| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
631 |
631 |
580 |
610 |
+6.83% |
6,400 |
| 2025/12/8 |
566 |
615 |
559 |
571 |
-0.87% |
9,000 |
| 2025/12/5 |
576 |
576 |
576 |
576 |
+1.59% |
200 |
| 2025/12/4 |
567 |
567 |
567 |
567 |
-0.18% |
100 |
| 2025/12/3 |
581 |
581 |
568 |
568 |
+0.00% |
200 |
| 2025/12/2 |
567 |
585 |
567 |
568 |
-0.18% |
900 |
| 2025/12/1 |
569 |
589 |
569 |
569 |
+0.18% |
4,800 |
| 2025/11/28 |
568 |
600 |
568 |
568 |
+1.43% |
3,700 |
| 2025/11/27 |
550 |
583 |
550 |
560 |
+1.82% |
1,600 |
| 2025/11/26 |
550 |
552 |
548 |
550 |
-0.36% |
700 |
| 2025/11/25 |
620 |
620 |
537 |
552 |
-11.11% |
6,900 |
| 2025/11/21 |
513 |
623 |
513 |
621 |
+18.74% |
9,600 |
| 2025/11/20 |
520 |
534 |
512 |
523 |
-0.76% |
1,500 |
| 2025/11/19 |
545 |
545 |
527 |
527 |
-3.30% |
300 |
| 2025/11/18 |
530 |
551 |
530 |
545 |
+4.61% |
1,500 |
| 2025/11/17 |
522 |
522 |
521 |
521 |
-1.51% |
200 |
| 2025/11/13 |
541 |
541 |
529 |
529 |
-2.22% |
1,900 |
| 2025/11/12 |
547 |
547 |
541 |
541 |
-1.10% |
2,100 |
| 2025/11/11 |
574 |
574 |
547 |
547 |
-3.01% |
1,500 |
| 2025/11/10 |
607 |
607 |
550 |
564 |
-1.05% |
6,900 |
| 2025/11/7 |
561 |
570 |
541 |
570 |
+1.60% |
1,800 |
| 2025/11/6 |
575 |
595 |
550 |
561 |
-2.43% |
3,400 |
| 2025/11/5 |
578 |
660 |
531 |
575 |
+2.68% |
16,100 |
| 2025/11/4 |
546 |
565 |
525 |
560 |
+10.67% |
3,500 |
| 2025/10/31 |
529 |
529 |
506 |
506 |
-4.53% |
3,400 |
| 2025/10/30 |
528 |
530 |
513 |
530 |
-0.56% |
1,700 |
| 2025/10/29 |
550 |
560 |
510 |
533 |
+0.57% |
2,700 |
| 2025/10/28 |
532 |
532 |
500 |
530 |
+9.05% |
6,400 |
| 2025/10/27 |
507 |
507 |
486 |
486 |
-1.22% |
400 |
| 2025/10/24 |
485 |
498 |
474 |
492 |
+1.44% |
1,100 |
| 2025/10/23 |
480 |
485 |
479 |
485 |
+1.68% |
2,000 |
| 2025/10/22 |
487 |
495 |
477 |
477 |
-0.42% |
700 |
| 2025/10/21 |
482 |
498 |
479 |
479 |
+1.91% |
3,700 |
| 2025/10/20 |
470 |
477 |
470 |
470 |
+0.00% |
700 |
| 2025/10/17 |
520 |
600 |
470 |
470 |
-6.00% |
13,600 |
| 2025/10/16 |
500 |
524 |
500 |
500 |
+0.60% |
2,600 |
| 2025/10/15 |
468 |
497 |
468 |
497 |
+6.20% |
1,000 |
| 2025/10/14 |
466 |
490 |
466 |
468 |
-2.50% |
1,500 |
| 2025/10/10 |
486 |
486 |
480 |
480 |
-5.88% |
1,000 |
| 2025/10/8 |
524 |
524 |
510 |
510 |
-2.86% |
400 |
| 2025/10/7 |
507 |
525 |
503 |
525 |
-0.76% |
2,900 |
| 2025/10/6 |
540 |
540 |
501 |
529 |
+5.80% |
1,700 |
| 2025/10/3 |
483 |
510 |
483 |
500 |
-0.20% |
1,200 |
| 2025/10/2 |
476 |
502 |
462 |
501 |
+5.92% |
4,000 |
| 2025/10/1 |
488 |
488 |
459 |
473 |
-3.07% |
1,500 |
| 2025/9/30 |
494 |
494 |
465 |
488 |
-1.21% |
2,800 |
| 2025/9/29 |
514 |
520 |
494 |
494 |
-0.40% |
2,100 |
| 2025/9/26 |
520 |
522 |
481 |
496 |
-6.42% |
3,700 |
| 2025/9/25 |
556 |
556 |
530 |
530 |
-4.68% |
2,500 |
| 2025/9/24 |
617 |
644 |
552 |
556 |
-8.40% |
16,100 |
| 2025/9/22 |
607 |
607 |
537 |
607 |
+19.72% |
18,800 |
| 2025/9/19 |
443 |
507 |
443 |
507 |
+18.74% |
8,500 |
| 2025/9/18 |
450 |
450 |
427 |
427 |
-9.15% |
2,600 |
| 2025/9/17 |
479 |
500 |
469 |
470 |
-1.88% |
6,900 |
| 2025/9/16 |
400 |
479 |
400 |
479 |
+20.05% |
9,500 |
| 2025/9/12 |
407 |
415 |
399 |
399 |
-1.97% |
5,200 |
| 2025/9/10 |
412 |
412 |
407 |
407 |
-2.16% |
600 |
| 2025/9/9 |
413 |
416 |
413 |
416 |
+1.46% |
700 |
| 2025/9/8 |
409 |
414 |
409 |
410 |
+0.00% |
800 |
| 2025/9/5 |
424 |
425 |
409 |
410 |
-1.68% |
2,000 |
| 2025/9/4 |
414 |
417 |
413 |
417 |
+0.48% |
1,500 |
| 2025/9/3 |
416 |
416 |
403 |
415 |
+1.22% |
1,800 |
| 2025/9/2 |
446 |
480 |
410 |
410 |
-1.68% |
11,400 |
| 2025/9/1 |
417 |
417 |
417 |
417 |
+0.00% |
1,500 |
| 2025/8/29 |
414 |
417 |
414 |
417 |
+1.71% |
800 |
| 2025/8/28 |
401 |
410 |
395 |
410 |
+2.50% |
1,600 |
| 2025/8/27 |
403 |
403 |
400 |
400 |
+0.50% |
300 |
| 2025/8/26 |
402 |
402 |
398 |
398 |
-1.00% |
900 |
| 2025/8/25 |
402 |
402 |
399 |
402 |
+0.00% |
1,000 |
| 2025/8/22 |
413 |
415 |
396 |
402 |
-0.74% |
5,200 |
| 2025/8/21 |
415 |
415 |
405 |
405 |
-2.41% |
1,300 |
| 2025/8/20 |
410 |
415 |
407 |
415 |
+0.24% |
1,200 |
| 2025/8/19 |
411 |
414 |
410 |
414 |
-0.24% |
300 |
| 2025/8/18 |
415 |
415 |
415 |
415 |
+0.48% |
300 |
| 2025/8/15 |
413 |
413 |
407 |
413 |
+0.00% |
1,100 |
| 2025/8/14 |
414 |
414 |
407 |
413 |
+0.49% |
400 |
| 2025/8/13 |
408 |
411 |
408 |
411 |
+1.23% |
2,100 |
| 2025/8/12 |
401 |
414 |
401 |
406 |
-0.25% |
3,300 |
| 2025/8/8 |
415 |
419 |
407 |
407 |
+0.00% |
6,000 |
| 2025/8/7 |
407 |
407 |
407 |
407 |
-0.73% |
100 |
| 2025/8/6 |
410 |
410 |
405 |
410 |
-1.68% |
1,000 |
| 2025/8/5 |
417 |
417 |
409 |
417 |
+0.48% |
3,400 |
| 2025/8/4 |
417 |
417 |
410 |
415 |
+1.47% |
2,400 |
| 2025/8/1 |
414 |
414 |
409 |
409 |
+0.74% |
500 |
| 2025/7/31 |
416 |
416 |
401 |
406 |
-2.64% |
1,900 |
| 2025/7/30 |
403 |
419 |
403 |
417 |
+3.47% |
1,200 |
| 2025/7/29 |
425 |
445 |
403 |
403 |
+0.50% |
6,400 |
| 2025/7/28 |
410 |
410 |
401 |
401 |
-0.25% |
1,500 |
| 2025/7/25 |
410 |
410 |
402 |
402 |
-1.95% |
1,000 |
| 2025/7/24 |
400 |
410 |
400 |
410 |
+2.50% |
6,700 |
| 2025/7/23 |
389 |
400 |
389 |
400 |
+3.09% |
300 |
| 2025/7/22 |
399 |
399 |
388 |
388 |
-2.76% |
400 |
| 2025/7/18 |
399 |
399 |
386 |
399 |
+0.00% |
1,200 |
| 2025/7/17 |
406 |
406 |
399 |
399 |
+0.00% |
300 |
| 2025/7/16 |
385 |
407 |
385 |
399 |
+4.18% |
500 |
| 2025/7/15 |
390 |
390 |
383 |
383 |
-1.79% |
1,100 |
| 2025/7/14 |
408 |
408 |
390 |
390 |
-0.51% |
500 |
| 2025/7/11 |
405 |
410 |
387 |
392 |
-2.97% |
1,600 |
| 2025/7/10 |
404 |
404 |
388 |
404 |
-0.25% |
1,100 |
| 2025/7/9 |
385 |
405 |
385 |
405 |
+5.19% |
600 |
| 2025/7/8 |
385 |
385 |
385 |
385 |
-0.77% |
100 |
| 2025/7/7 |
405 |
408 |
388 |
388 |
+1.31% |
1,700 |
| 2025/7/4 |
389 |
389 |
383 |
383 |
+0.52% |
600 |
| 2025/7/3 |
387 |
387 |
381 |
381 |
+0.00% |
500 |
| 2025/7/2 |
391 |
403 |
381 |
381 |
-1.80% |
2,000 |
| 2025/7/1 |
388 |
388 |
388 |
388 |
+3.19% |
200 |
| 2025/6/30 |
383 |
390 |
376 |
376 |
-1.83% |
600 |
| 2025/6/27 |
383 |
389 |
383 |
383 |
-0.78% |
400 |
| 2025/6/26 |
377 |
386 |
377 |
386 |
+3.21% |
400 |
| 2025/6/25 |
387 |
387 |
374 |
374 |
-2.09% |
1,000 |
| 2025/6/24 |
375 |
382 |
375 |
382 |
+0.79% |
200 |
| 2025/6/23 |
380 |
380 |
379 |
379 |
-2.07% |
300 |
| 2025/6/20 |
389 |
389 |
376 |
387 |
+0.52% |
500 |
| 2025/6/19 |
385 |
389 |
385 |
385 |
+0.26% |
800 |
| 2025/6/18 |
384 |
384 |
384 |
384 |
+1.86% |
200 |
| 2025/6/17 |
377 |
377 |
377 |
377 |
-2.58% |
100 |
| 2025/6/16 |
387 |
387 |
387 |
387 |
+4.03% |
100 |
| 2025/6/13 |
372 |
372 |
372 |
372 |
-1.59% |
200 |
| 2025/6/12 |
378 |
378 |
378 |
378 |
+1.34% |
100 |
| 2025/6/11 |
373 |
373 |
373 |
373 |
-1.58% |
700 |
| 2025/6/10 |
369 |
379 |
369 |
379 |
+1.07% |
1,100 |
| 2025/6/9 |
386 |
386 |
375 |
375 |
-1.06% |
700 |
| 2025/6/6 |
378 |
400 |
372 |
379 |
-2.57% |
4,100 |
|