| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
536 |
536 |
522 |
526 |
-2.05% |
55,600 |
| 2025/12/8 |
545 |
552 |
535 |
537 |
-1.10% |
47,900 |
| 2025/12/5 |
541 |
548 |
541 |
543 |
+0.00% |
27,200 |
| 2025/12/4 |
535 |
545 |
535 |
543 |
+1.31% |
17,400 |
| 2025/12/3 |
539 |
547 |
536 |
536 |
-1.65% |
36,200 |
| 2025/12/2 |
542 |
552 |
539 |
545 |
+1.30% |
40,800 |
| 2025/12/1 |
563 |
563 |
537 |
538 |
-2.71% |
45,100 |
| 2025/11/28 |
552 |
562 |
552 |
553 |
-0.18% |
16,900 |
| 2025/11/27 |
549 |
560 |
541 |
554 |
+0.91% |
32,800 |
| 2025/11/26 |
532 |
553 |
532 |
549 |
+3.20% |
32,000 |
| 2025/11/25 |
550 |
550 |
532 |
532 |
-1.85% |
50,300 |
| 2025/11/21 |
531 |
545 |
531 |
542 |
+0.37% |
18,400 |
| 2025/11/20 |
538 |
546 |
535 |
540 |
+0.37% |
23,600 |
| 2025/11/19 |
539 |
549 |
532 |
538 |
-0.55% |
36,800 |
| 2025/11/18 |
548 |
550 |
538 |
541 |
-1.46% |
28,300 |
| 2025/11/17 |
548 |
552 |
541 |
549 |
-0.72% |
31,400 |
| 2025/11/14 |
568 |
568 |
552 |
553 |
-2.64% |
31,700 |
| 2025/11/13 |
567 |
577 |
562 |
568 |
-0.35% |
34,900 |
| 2025/11/12 |
569 |
581 |
562 |
570 |
-0.35% |
22,400 |
| 2025/11/11 |
578 |
579 |
564 |
572 |
-1.04% |
34,300 |
| 2025/11/10 |
558 |
580 |
544 |
578 |
+4.52% |
73,900 |
| 2025/11/7 |
539 |
554 |
537 |
553 |
+1.28% |
26,900 |
| 2025/11/6 |
537 |
560 |
537 |
546 |
+1.87% |
46,300 |
| 2025/11/5 |
538 |
541 |
522 |
536 |
-0.92% |
42,900 |
| 2025/11/4 |
556 |
557 |
541 |
541 |
-3.05% |
44,200 |
| 2025/10/31 |
565 |
565 |
548 |
558 |
-1.06% |
39,800 |
| 2025/10/30 |
540 |
566 |
537 |
564 |
+4.25% |
69,900 |
| 2025/10/29 |
562 |
564 |
537 |
541 |
-3.39% |
108,300 |
| 2025/10/28 |
583 |
583 |
560 |
560 |
-5.56% |
72,200 |
| 2025/10/27 |
596 |
608 |
584 |
593 |
+4.77% |
157,300 |
| 2025/10/24 |
586 |
590 |
561 |
566 |
-3.41% |
60,200 |
| 2025/10/23 |
588 |
589 |
573 |
586 |
-0.17% |
28,900 |
| 2025/10/22 |
599 |
603 |
580 |
587 |
-1.01% |
103,000 |
| 2025/10/21 |
575 |
594 |
567 |
593 |
+2.77% |
62,500 |
| 2025/10/20 |
553 |
580 |
547 |
577 |
+6.26% |
93,700 |
| 2025/10/17 |
548 |
554 |
540 |
543 |
-2.34% |
34,300 |
| 2025/10/16 |
559 |
559 |
545 |
556 |
-0.89% |
45,600 |
| 2025/10/15 |
550 |
565 |
550 |
561 |
+2.19% |
36,600 |
| 2025/10/14 |
550 |
556 |
535 |
549 |
-2.83% |
91,300 |
| 2025/10/10 |
571 |
572 |
561 |
565 |
-2.08% |
54,300 |
| 2025/10/9 |
573 |
581 |
570 |
577 |
+0.70% |
53,700 |
| 2025/10/8 |
584 |
590 |
573 |
573 |
-3.05% |
49,400 |
| 2025/10/7 |
591 |
594 |
577 |
591 |
-0.84% |
80,600 |
| 2025/10/6 |
614 |
614 |
583 |
596 |
-0.67% |
66,000 |
| 2025/10/3 |
600 |
611 |
586 |
600 |
+0.00% |
64,900 |
| 2025/10/2 |
608 |
612 |
600 |
600 |
-0.33% |
36,700 |
| 2025/10/1 |
618 |
618 |
602 |
602 |
-3.22% |
76,400 |
| 2025/9/30 |
627 |
635 |
616 |
622 |
-0.80% |
60,100 |
| 2025/9/29 |
631 |
639 |
621 |
627 |
-0.63% |
40,500 |
| 2025/9/26 |
637 |
645 |
629 |
631 |
-1.71% |
59,100 |
| 2025/9/25 |
654 |
658 |
621 |
642 |
-0.62% |
132,300 |
| 2025/9/24 |
643 |
661 |
640 |
646 |
+0.62% |
42,800 |
| 2025/9/22 |
658 |
669 |
642 |
642 |
-0.93% |
69,500 |
| 2025/9/19 |
641 |
670 |
640 |
648 |
-0.15% |
111,200 |
| 2025/9/18 |
651 |
665 |
628 |
649 |
-0.15% |
226,600 |
| 2025/9/17 |
703 |
703 |
644 |
650 |
-16.45% |
483,100 |
| 2025/9/16 |
787 |
797 |
751 |
778 |
+0.52% |
218,500 |
| 2025/9/12 |
794 |
794 |
731 |
774 |
-0.77% |
54,500 |
| 2025/9/11 |
799 |
800 |
776 |
780 |
-2.26% |
45,500 |
| 2025/9/10 |
780 |
798 |
770 |
798 |
+1.66% |
26,200 |
| 2025/9/9 |
799 |
803 |
771 |
785 |
-1.51% |
44,800 |
| 2025/9/8 |
783 |
805 |
783 |
797 |
+1.79% |
42,500 |
| 2025/9/5 |
767 |
783 |
765 |
783 |
+1.56% |
15,800 |
| 2025/9/4 |
771 |
776 |
750 |
771 |
-0.64% |
30,800 |
| 2025/9/3 |
779 |
787 |
769 |
776 |
-0.39% |
48,900 |
| 2025/9/2 |
748 |
790 |
748 |
779 |
+4.99% |
59,300 |
| 2025/9/1 |
747 |
756 |
742 |
742 |
-0.93% |
14,900 |
| 2025/8/29 |
740 |
749 |
726 |
749 |
+2.32% |
18,000 |
| 2025/8/28 |
725 |
736 |
713 |
732 |
+0.97% |
39,200 |
| 2025/8/27 |
723 |
735 |
714 |
725 |
-0.55% |
22,200 |
| 2025/8/26 |
740 |
747 |
705 |
729 |
-1.35% |
43,200 |
| 2025/8/25 |
746 |
747 |
724 |
739 |
+1.09% |
27,500 |
| 2025/8/22 |
745 |
748 |
730 |
731 |
-0.14% |
23,800 |
| 2025/8/21 |
724 |
745 |
719 |
732 |
+1.67% |
35,000 |
| 2025/8/20 |
723 |
723 |
703 |
720 |
+1.12% |
11,000 |
| 2025/8/19 |
716 |
725 |
702 |
712 |
+1.28% |
16,700 |
| 2025/8/18 |
705 |
726 |
702 |
703 |
+0.43% |
28,500 |
| 2025/8/15 |
715 |
718 |
697 |
700 |
-1.82% |
26,000 |
| 2025/8/14 |
701 |
715 |
701 |
713 |
+0.85% |
16,200 |
| 2025/8/13 |
698 |
712 |
684 |
707 |
+1.87% |
35,300 |
| 2025/8/12 |
684 |
696 |
681 |
694 |
+0.87% |
10,500 |
| 2025/8/8 |
687 |
702 |
677 |
688 |
+1.62% |
25,200 |
| 2025/8/7 |
678 |
691 |
670 |
677 |
+0.00% |
21,500 |
| 2025/8/6 |
685 |
688 |
671 |
677 |
-1.17% |
17,300 |
| 2025/8/5 |
689 |
704 |
685 |
685 |
+0.59% |
31,700 |
| 2025/8/4 |
670 |
689 |
656 |
681 |
-0.87% |
23,500 |
| 2025/8/1 |
660 |
702 |
658 |
687 |
+4.09% |
44,100 |
| 2025/7/31 |
653 |
672 |
652 |
660 |
+0.61% |
26,100 |
| 2025/7/30 |
660 |
671 |
649 |
656 |
+0.46% |
24,000 |
| 2025/7/29 |
662 |
667 |
651 |
653 |
-1.51% |
12,900 |
| 2025/7/28 |
656 |
664 |
641 |
663 |
+2.00% |
43,400 |
| 2025/7/25 |
643 |
668 |
632 |
650 |
+1.40% |
43,900 |
| 2025/7/24 |
643 |
653 |
630 |
641 |
-0.47% |
37,200 |
| 2025/7/23 |
645 |
654 |
628 |
644 |
-0.77% |
48,700 |
| 2025/7/22 |
614 |
655 |
614 |
649 |
+7.45% |
64,400 |
| 2025/7/18 |
630 |
630 |
602 |
604 |
-4.43% |
29,400 |
| 2025/7/17 |
607 |
635 |
607 |
632 |
+5.86% |
50,600 |
| 2025/7/16 |
582 |
638 |
582 |
597 |
+2.93% |
55,500 |
| 2025/7/15 |
612 |
612 |
580 |
580 |
-5.84% |
14,800 |
| 2025/7/14 |
608 |
634 |
597 |
616 |
+0.98% |
32,900 |
| 2025/7/11 |
615 |
615 |
597 |
610 |
+0.00% |
13,800 |
| 2025/7/10 |
615 |
615 |
599 |
610 |
+0.83% |
22,000 |
| 2025/7/9 |
596 |
609 |
587 |
605 |
+1.51% |
23,800 |
| 2025/7/8 |
597 |
600 |
589 |
596 |
+1.53% |
18,100 |
| 2025/7/7 |
583 |
596 |
583 |
587 |
+1.03% |
20,000 |
| 2025/7/4 |
586 |
593 |
572 |
581 |
+0.17% |
18,100 |
| 2025/7/3 |
579 |
586 |
553 |
580 |
-0.17% |
44,500 |
| 2025/7/2 |
609 |
610 |
581 |
581 |
-3.17% |
27,500 |
| 2025/7/1 |
609 |
615 |
593 |
600 |
+0.17% |
36,900 |
| 2025/6/30 |
592 |
615 |
592 |
599 |
+1.01% |
35,000 |
| 2025/6/27 |
608 |
609 |
584 |
593 |
-2.15% |
47,000 |
| 2025/6/26 |
601 |
622 |
593 |
606 |
-0.16% |
38,100 |
| 2025/6/25 |
624 |
624 |
596 |
607 |
-1.62% |
44,900 |
| 2025/6/24 |
628 |
645 |
610 |
617 |
-1.75% |
59,700 |
| 2025/6/23 |
604 |
628 |
591 |
628 |
+2.45% |
57,000 |
| 2025/6/20 |
608 |
623 |
600 |
613 |
-2.39% |
49,500 |
| 2025/6/19 |
611 |
632 |
590 |
628 |
+2.28% |
118,600 |
| 2025/6/18 |
645 |
648 |
613 |
614 |
-4.95% |
131,000 |
| 2025/6/17 |
639 |
656 |
600 |
646 |
+13.53% |
547,300 |
| 2025/6/16 |
559 |
579 |
536 |
569 |
+6.95% |
112,000 |
| 2025/6/13 |
570 |
580 |
505 |
532 |
-5.34% |
215,200 |
| 2025/6/12 |
540 |
562 |
528 |
562 |
+16.60% |
110,600 |
| 2025/6/11 |
471 |
490 |
471 |
482 |
+2.77% |
26,700 |
|