| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
753 |
757 |
740 |
749 |
-0.66% |
50,700 |
| 2025/12/8 |
754 |
760 |
745 |
754 |
+0.00% |
29,900 |
| 2025/12/5 |
763 |
770 |
753 |
754 |
-1.69% |
24,400 |
| 2025/12/4 |
750 |
770 |
750 |
767 |
+2.68% |
95,600 |
| 2025/12/3 |
761 |
762 |
746 |
747 |
-1.97% |
55,000 |
| 2025/12/2 |
775 |
785 |
760 |
762 |
-1.93% |
57,400 |
| 2025/12/1 |
790 |
790 |
768 |
777 |
-0.13% |
87,800 |
| 2025/11/28 |
783 |
796 |
776 |
778 |
-0.51% |
31,000 |
| 2025/11/27 |
782 |
794 |
771 |
782 |
+0.00% |
131,300 |
| 2025/11/26 |
783 |
798 |
773 |
782 |
-0.13% |
121,900 |
| 2025/11/25 |
802 |
802 |
760 |
783 |
-2.12% |
99,700 |
| 2025/11/21 |
794 |
809 |
787 |
800 |
-1.11% |
39,000 |
| 2025/11/20 |
804 |
815 |
788 |
809 |
+2.53% |
96,100 |
| 2025/11/19 |
800 |
809 |
786 |
789 |
-1.50% |
73,000 |
| 2025/11/18 |
821 |
822 |
795 |
801 |
-3.26% |
117,700 |
| 2025/11/17 |
836 |
843 |
785 |
828 |
-4.17% |
208,100 |
| 2025/11/14 |
839 |
885 |
800 |
864 |
+4.35% |
529,600 |
| 2025/11/13 |
847 |
849 |
823 |
828 |
-2.01% |
137,700 |
| 2025/11/12 |
802 |
849 |
798 |
845 |
+5.36% |
144,200 |
| 2025/11/11 |
779 |
805 |
756 |
802 |
+4.16% |
141,400 |
| 2025/11/10 |
742 |
772 |
742 |
770 |
+4.34% |
53,300 |
| 2025/11/7 |
728 |
740 |
726 |
738 |
-0.14% |
26,200 |
| 2025/11/6 |
740 |
745 |
725 |
739 |
+0.54% |
75,300 |
| 2025/11/5 |
734 |
738 |
707 |
735 |
+0.27% |
101,500 |
| 2025/11/4 |
753 |
753 |
732 |
733 |
-2.40% |
47,500 |
| 2025/10/31 |
747 |
761 |
744 |
751 |
+0.40% |
37,200 |
| 2025/10/30 |
739 |
752 |
735 |
748 |
+1.08% |
89,700 |
| 2025/10/29 |
773 |
777 |
733 |
740 |
-3.65% |
89,800 |
| 2025/10/28 |
799 |
799 |
766 |
768 |
-3.88% |
88,900 |
| 2025/10/27 |
820 |
825 |
785 |
799 |
-0.12% |
120,600 |
| 2025/10/24 |
798 |
805 |
783 |
800 |
+1.52% |
110,800 |
| 2025/10/23 |
787 |
789 |
770 |
788 |
+0.13% |
34,900 |
| 2025/10/22 |
787 |
794 |
775 |
787 |
+1.81% |
31,500 |
| 2025/10/21 |
799 |
800 |
772 |
773 |
-0.64% |
138,800 |
| 2025/10/20 |
746 |
778 |
738 |
778 |
+7.61% |
91,800 |
| 2025/10/17 |
721 |
727 |
713 |
723 |
-1.50% |
80,800 |
| 2025/10/16 |
737 |
743 |
727 |
734 |
+1.66% |
40,300 |
| 2025/10/15 |
706 |
723 |
705 |
722 |
+3.14% |
67,200 |
| 2025/10/14 |
736 |
738 |
696 |
700 |
-8.50% |
223,600 |
| 2025/10/10 |
780 |
781 |
761 |
765 |
-1.80% |
61,400 |
| 2025/10/9 |
795 |
799 |
774 |
779 |
-1.64% |
108,000 |
| 2025/10/8 |
807 |
822 |
772 |
792 |
-1.86% |
175,100 |
| 2025/10/7 |
869 |
869 |
791 |
807 |
-7.35% |
246,700 |
| 2025/10/6 |
850 |
879 |
832 |
871 |
+14.45% |
348,500 |
| 2025/10/3 |
753 |
776 |
753 |
761 |
+1.06% |
53,100 |
| 2025/10/2 |
764 |
785 |
747 |
753 |
-2.33% |
100,600 |
| 2025/10/1 |
807 |
807 |
765 |
771 |
-5.28% |
112,100 |
| 2025/9/30 |
827 |
834 |
810 |
814 |
-1.45% |
70,800 |
| 2025/9/29 |
845 |
851 |
826 |
826 |
-2.02% |
50,700 |
| 2025/9/26 |
849 |
859 |
840 |
843 |
-1.06% |
32,700 |
| 2025/9/25 |
861 |
864 |
850 |
852 |
-0.47% |
8,600 |
| 2025/9/24 |
868 |
869 |
850 |
856 |
-1.38% |
37,800 |
| 2025/9/22 |
868 |
879 |
868 |
868 |
+0.00% |
27,400 |
| 2025/9/19 |
875 |
878 |
853 |
868 |
+0.00% |
47,900 |
| 2025/9/18 |
861 |
871 |
852 |
868 |
+1.52% |
53,500 |
| 2025/9/17 |
850 |
858 |
826 |
855 |
+0.35% |
75,800 |
| 2025/9/16 |
860 |
863 |
840 |
852 |
-0.81% |
79,700 |
| 2025/9/12 |
898 |
902 |
857 |
859 |
-4.24% |
133,300 |
| 2025/9/11 |
910 |
918 |
888 |
897 |
+0.45% |
52,700 |
| 2025/9/10 |
938 |
938 |
887 |
893 |
-4.29% |
83,000 |
| 2025/9/9 |
930 |
953 |
919 |
933 |
+0.65% |
108,700 |
| 2025/9/8 |
896 |
934 |
895 |
927 |
+4.75% |
69,000 |
| 2025/9/5 |
898 |
898 |
883 |
885 |
-0.45% |
31,800 |
| 2025/9/4 |
881 |
892 |
878 |
889 |
+0.91% |
35,100 |
| 2025/9/3 |
907 |
908 |
879 |
881 |
-3.19% |
78,300 |
| 2025/9/2 |
921 |
930 |
908 |
910 |
-1.19% |
29,400 |
| 2025/9/1 |
919 |
929 |
906 |
921 |
-0.97% |
47,600 |
| 2025/8/29 |
925 |
930 |
907 |
930 |
+0.98% |
55,800 |
| 2025/8/28 |
955 |
955 |
916 |
921 |
-2.44% |
72,300 |
| 2025/8/27 |
977 |
982 |
939 |
944 |
-1.87% |
81,100 |
| 2025/8/26 |
982 |
1,001 |
955 |
962 |
-3.51% |
166,300 |
| 2025/8/25 |
981 |
1,019 |
973 |
997 |
+10.04% |
597,000 |
| 2025/8/22 |
874 |
916 |
872 |
906 |
+2.84% |
83,600 |
| 2025/8/21 |
872 |
885 |
864 |
881 |
+0.80% |
48,200 |
| 2025/8/20 |
924 |
924 |
872 |
874 |
-5.41% |
108,200 |
| 2025/8/19 |
910 |
925 |
902 |
924 |
+1.54% |
70,300 |
| 2025/8/18 |
886 |
939 |
885 |
910 |
+1.00% |
121,100 |
| 2025/8/15 |
900 |
949 |
892 |
901 |
-0.77% |
154,100 |
| 2025/8/14 |
902 |
960 |
888 |
908 |
+1.68% |
476,300 |
| 2025/8/13 |
900 |
911 |
886 |
893 |
+0.22% |
80,100 |
| 2025/8/12 |
884 |
896 |
875 |
891 |
+1.60% |
76,200 |
| 2025/8/8 |
880 |
886 |
868 |
877 |
-1.02% |
46,000 |
| 2025/8/7 |
885 |
892 |
876 |
886 |
+0.91% |
49,600 |
| 2025/8/6 |
883 |
891 |
869 |
878 |
+0.00% |
40,000 |
| 2025/8/5 |
872 |
890 |
872 |
878 |
+1.27% |
28,200 |
| 2025/8/4 |
868 |
875 |
847 |
867 |
-3.45% |
98,300 |
| 2025/8/1 |
886 |
898 |
871 |
898 |
+1.35% |
44,000 |
| 2025/7/31 |
867 |
886 |
867 |
886 |
+1.96% |
34,700 |
| 2025/7/30 |
870 |
879 |
861 |
869 |
+0.00% |
20,900 |
| 2025/7/29 |
864 |
869 |
845 |
869 |
+0.58% |
64,700 |
| 2025/7/28 |
860 |
868 |
852 |
864 |
+0.93% |
38,800 |
| 2025/7/25 |
855 |
866 |
854 |
856 |
+0.12% |
31,500 |
| 2025/7/24 |
880 |
880 |
855 |
855 |
-2.62% |
39,500 |
| 2025/7/23 |
853 |
885 |
853 |
878 |
+2.81% |
54,100 |
| 2025/7/22 |
876 |
887 |
850 |
854 |
-2.51% |
63,500 |
| 2025/7/18 |
884 |
899 |
873 |
876 |
-0.11% |
53,300 |
| 2025/7/17 |
865 |
890 |
865 |
877 |
+1.39% |
35,000 |
| 2025/7/16 |
860 |
878 |
848 |
865 |
+0.35% |
65,600 |
| 2025/7/15 |
900 |
900 |
860 |
862 |
-3.79% |
76,400 |
| 2025/7/14 |
878 |
900 |
871 |
896 |
+2.05% |
66,900 |
| 2025/7/11 |
877 |
905 |
867 |
878 |
+0.57% |
78,200 |
| 2025/7/10 |
875 |
879 |
859 |
873 |
+0.69% |
39,700 |
| 2025/7/9 |
871 |
879 |
855 |
867 |
+0.00% |
58,200 |
| 2025/7/8 |
855 |
875 |
845 |
867 |
+0.23% |
93,700 |
| 2025/7/7 |
853 |
884 |
853 |
865 |
+1.65% |
77,000 |
| 2025/7/4 |
871 |
880 |
851 |
851 |
-2.30% |
105,300 |
| 2025/7/3 |
875 |
889 |
871 |
871 |
+0.00% |
74,600 |
| 2025/7/2 |
895 |
905 |
868 |
871 |
-4.29% |
245,000 |
| 2025/7/1 |
937 |
939 |
904 |
910 |
-3.19% |
106,600 |
| 2025/6/30 |
940 |
958 |
931 |
940 |
+0.11% |
96,200 |
| 2025/6/27 |
966 |
970 |
933 |
939 |
-3.00% |
119,000 |
| 2025/6/26 |
1,010 |
1,010 |
967 |
968 |
-3.01% |
135,200 |
| 2025/6/25 |
996 |
1,020 |
972 |
998 |
+4.94% |
335,700 |
| 2025/6/24 |
935 |
967 |
933 |
951 |
+2.70% |
107,400 |
| 2025/6/23 |
931 |
933 |
908 |
926 |
-2.11% |
93,000 |
| 2025/6/20 |
968 |
968 |
922 |
946 |
-2.17% |
191,900 |
| 2025/6/19 |
982 |
1,021 |
958 |
967 |
-3.01% |
278,700 |
| 2025/6/18 |
1,014 |
1,016 |
982 |
997 |
-1.87% |
188,900 |
| 2025/6/17 |
1,007 |
1,043 |
950 |
1,016 |
+0.59% |
649,200 |
| 2025/6/16 |
914 |
1,019 |
902 |
1,010 |
+16.23% |
822,300 |
| 2025/6/13 |
938 |
944 |
868 |
869 |
-7.55% |
278,600 |
| 2025/6/12 |
945 |
954 |
928 |
940 |
-1.78% |
156,600 |
| 2025/6/11 |
872 |
963 |
872 |
957 |
+9.75% |
430,200 |
|