| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
178 |
178 |
172 |
173 |
-2.81% |
487,200 |
| 2025/12/8 |
178 |
179 |
177 |
178 |
+0.00% |
324,400 |
| 2025/12/5 |
178 |
179 |
176 |
178 |
+0.00% |
200,500 |
| 2025/12/4 |
180 |
180 |
178 |
178 |
+0.00% |
104,700 |
| 2025/12/3 |
180 |
182 |
178 |
178 |
-1.11% |
174,600 |
| 2025/12/2 |
182 |
182 |
179 |
180 |
-1.10% |
186,700 |
| 2025/12/1 |
185 |
185 |
181 |
182 |
-1.09% |
184,300 |
| 2025/11/28 |
184 |
186 |
184 |
184 |
-0.54% |
150,000 |
| 2025/11/27 |
184 |
186 |
183 |
185 |
+1.09% |
134,100 |
| 2025/11/26 |
181 |
183 |
179 |
183 |
+3.39% |
234,200 |
| 2025/11/25 |
180 |
181 |
177 |
177 |
-0.56% |
256,100 |
| 2025/11/21 |
174 |
178 |
173 |
178 |
+0.56% |
285,400 |
| 2025/11/20 |
182 |
183 |
175 |
177 |
-2.75% |
450,600 |
| 2025/11/19 |
177 |
186 |
177 |
182 |
+2.25% |
550,400 |
| 2025/11/18 |
182 |
185 |
175 |
178 |
-3.78% |
944,500 |
| 2025/11/17 |
194 |
194 |
184 |
185 |
-5.61% |
1,268,600 |
| 2025/11/14 |
200 |
204 |
194 |
196 |
-4.39% |
704,500 |
| 2025/11/13 |
205 |
206 |
201 |
205 |
+0.49% |
471,300 |
| 2025/11/12 |
201 |
204 |
201 |
204 |
+1.49% |
162,100 |
| 2025/11/11 |
198 |
202 |
197 |
201 |
+1.52% |
233,600 |
| 2025/11/10 |
199 |
199 |
196 |
198 |
+0.51% |
544,100 |
| 2025/11/7 |
197 |
198 |
195 |
197 |
-0.51% |
228,000 |
| 2025/11/6 |
200 |
201 |
198 |
198 |
+0.00% |
111,200 |
| 2025/11/5 |
200 |
200 |
194 |
198 |
-1.00% |
265,800 |
| 2025/11/4 |
200 |
200 |
197 |
200 |
+0.00% |
131,400 |
| 2025/10/31 |
198 |
200 |
197 |
200 |
+2.56% |
181,000 |
| 2025/10/30 |
196 |
197 |
195 |
195 |
-0.51% |
329,500 |
| 2025/10/29 |
200 |
201 |
195 |
196 |
-2.00% |
410,100 |
| 2025/10/28 |
205 |
205 |
200 |
200 |
-1.96% |
206,400 |
| 2025/10/27 |
202 |
204 |
201 |
204 |
+0.99% |
127,200 |
| 2025/10/24 |
207 |
207 |
202 |
202 |
-1.46% |
114,000 |
| 2025/10/23 |
206 |
206 |
203 |
205 |
-0.97% |
244,800 |
| 2025/10/22 |
203 |
207 |
203 |
207 |
+2.99% |
185,800 |
| 2025/10/21 |
204 |
204 |
200 |
201 |
-0.99% |
234,800 |
| 2025/10/20 |
201 |
204 |
200 |
203 |
+1.50% |
236,800 |
| 2025/10/17 |
199 |
200 |
197 |
200 |
+0.50% |
267,600 |
| 2025/10/16 |
201 |
201 |
198 |
199 |
+0.51% |
161,800 |
| 2025/10/15 |
197 |
200 |
197 |
198 |
+1.02% |
327,800 |
| 2025/10/14 |
199 |
201 |
195 |
196 |
-3.45% |
693,700 |
| 2025/10/10 |
204 |
205 |
202 |
203 |
-0.98% |
442,500 |
| 2025/10/9 |
209 |
210 |
205 |
205 |
-1.91% |
356,300 |
| 2025/10/8 |
213 |
213 |
209 |
209 |
-1.88% |
282,400 |
| 2025/10/7 |
212 |
214 |
209 |
213 |
+0.00% |
298,900 |
| 2025/10/6 |
212 |
213 |
208 |
213 |
+1.43% |
414,900 |
| 2025/10/3 |
207 |
211 |
207 |
210 |
+1.45% |
317,400 |
| 2025/10/2 |
205 |
209 |
205 |
207 |
+1.47% |
326,000 |
| 2025/10/1 |
207 |
210 |
203 |
204 |
-1.92% |
718,700 |
| 2025/9/30 |
210 |
211 |
206 |
208 |
+0.00% |
276,200 |
| 2025/9/29 |
207 |
210 |
205 |
208 |
+1.46% |
410,300 |
| 2025/9/26 |
206 |
209 |
205 |
205 |
-0.49% |
397,700 |
| 2025/9/25 |
210 |
210 |
206 |
206 |
-0.96% |
262,100 |
| 2025/9/24 |
212 |
212 |
208 |
208 |
-1.89% |
289,200 |
| 2025/9/22 |
212 |
213 |
211 |
212 |
+0.47% |
149,300 |
| 2025/9/19 |
209 |
220 |
209 |
211 |
+0.96% |
1,009,100 |
| 2025/9/18 |
210 |
211 |
207 |
209 |
-1.42% |
274,200 |
| 2025/9/17 |
211 |
213 |
208 |
212 |
+0.00% |
210,700 |
| 2025/9/16 |
207 |
212 |
207 |
212 |
+1.92% |
305,000 |
| 2025/9/12 |
208 |
211 |
207 |
208 |
+0.97% |
418,200 |
| 2025/9/11 |
210 |
212 |
206 |
206 |
-2.83% |
363,300 |
| 2025/9/10 |
212 |
212 |
209 |
212 |
-0.47% |
536,100 |
| 2025/9/9 |
209 |
213 |
208 |
213 |
+1.43% |
445,900 |
| 2025/9/8 |
210 |
211 |
206 |
210 |
+0.00% |
651,600 |
| 2025/9/5 |
221 |
221 |
210 |
210 |
-3.67% |
1,421,400 |
| 2025/9/4 |
208 |
228 |
204 |
218 |
+7.39% |
2,610,300 |
| 2025/9/3 |
205 |
208 |
202 |
203 |
+0.00% |
425,100 |
| 2025/9/2 |
205 |
207 |
201 |
203 |
-0.49% |
435,300 |
| 2025/9/1 |
205 |
206 |
203 |
204 |
-0.97% |
391,600 |
| 2025/8/29 |
208 |
209 |
205 |
206 |
-0.96% |
299,700 |
| 2025/8/28 |
209 |
209 |
206 |
208 |
-0.48% |
500,100 |
| 2025/8/27 |
216 |
216 |
208 |
209 |
-1.88% |
436,900 |
| 2025/8/26 |
215 |
216 |
212 |
213 |
-0.47% |
278,100 |
| 2025/8/25 |
215 |
215 |
211 |
214 |
+1.42% |
360,200 |
| 2025/8/22 |
217 |
218 |
209 |
211 |
-4.09% |
829,100 |
| 2025/8/21 |
223 |
226 |
218 |
220 |
-1.35% |
615,500 |
| 2025/8/20 |
231 |
231 |
223 |
223 |
-3.88% |
521,400 |
| 2025/8/19 |
232 |
233 |
228 |
232 |
+0.87% |
344,800 |
| 2025/8/18 |
228 |
233 |
226 |
230 |
+0.88% |
436,700 |
| 2025/8/15 |
232 |
233 |
225 |
228 |
-2.56% |
769,700 |
| 2025/8/14 |
235 |
240 |
231 |
234 |
-1.68% |
807,000 |
| 2025/8/13 |
243 |
244 |
235 |
238 |
-0.42% |
836,900 |
| 2025/8/12 |
236 |
240 |
235 |
239 |
+3.02% |
497,200 |
| 2025/8/8 |
231 |
235 |
230 |
232 |
+0.87% |
302,900 |
| 2025/8/7 |
229 |
232 |
227 |
230 |
+0.88% |
204,400 |
| 2025/8/6 |
230 |
231 |
227 |
228 |
+0.00% |
181,700 |
| 2025/8/5 |
233 |
233 |
227 |
228 |
-0.87% |
251,800 |
| 2025/8/4 |
224 |
230 |
224 |
230 |
+0.88% |
187,600 |
| 2025/8/1 |
226 |
231 |
226 |
228 |
+0.88% |
437,600 |
| 2025/7/31 |
223 |
228 |
221 |
226 |
+2.26% |
258,200 |
| 2025/7/30 |
220 |
223 |
218 |
221 |
+0.45% |
345,800 |
| 2025/7/29 |
220 |
221 |
217 |
220 |
+0.00% |
339,400 |
| 2025/7/28 |
223 |
223 |
219 |
220 |
-0.45% |
131,200 |
| 2025/7/25 |
219 |
221 |
214 |
221 |
+1.38% |
420,700 |
| 2025/7/24 |
216 |
220 |
213 |
218 |
+0.93% |
450,100 |
| 2025/7/23 |
210 |
218 |
210 |
216 |
+3.85% |
515,100 |
| 2025/7/22 |
210 |
213 |
207 |
208 |
-1.42% |
301,700 |
| 2025/7/18 |
213 |
214 |
211 |
211 |
-1.40% |
144,000 |
| 2025/7/17 |
208 |
215 |
208 |
214 |
+2.39% |
260,700 |
| 2025/7/16 |
208 |
211 |
208 |
209 |
+0.48% |
211,800 |
| 2025/7/15 |
211 |
211 |
207 |
208 |
-1.89% |
264,200 |
| 2025/7/14 |
212 |
215 |
210 |
212 |
+0.00% |
247,000 |
| 2025/7/11 |
212 |
216 |
212 |
212 |
+0.00% |
220,100 |
| 2025/7/10 |
217 |
218 |
210 |
212 |
-2.30% |
358,900 |
| 2025/7/9 |
220 |
221 |
215 |
217 |
-0.91% |
265,900 |
| 2025/7/8 |
214 |
219 |
211 |
219 |
+2.34% |
452,700 |
| 2025/7/7 |
212 |
214 |
209 |
214 |
+4.39% |
406,500 |
| 2025/7/4 |
207 |
208 |
204 |
205 |
-0.97% |
396,000 |
| 2025/7/3 |
208 |
209 |
206 |
207 |
+0.00% |
171,200 |
| 2025/7/2 |
207 |
209 |
206 |
207 |
-0.48% |
353,800 |
| 2025/7/1 |
210 |
212 |
207 |
208 |
-1.42% |
255,200 |
| 2025/6/30 |
210 |
214 |
210 |
211 |
+0.48% |
257,100 |
| 2025/6/27 |
212 |
213 |
207 |
210 |
+0.48% |
306,800 |
| 2025/6/26 |
208 |
217 |
205 |
209 |
+2.45% |
555,500 |
| 2025/6/25 |
210 |
210 |
201 |
204 |
-1.45% |
324,900 |
| 2025/6/24 |
203 |
208 |
202 |
207 |
+2.48% |
292,100 |
| 2025/6/23 |
206 |
207 |
201 |
202 |
-2.88% |
470,500 |
| 2025/6/20 |
210 |
213 |
207 |
208 |
+0.48% |
275,200 |
| 2025/6/19 |
212 |
214 |
207 |
207 |
-2.36% |
370,700 |
| 2025/6/18 |
218 |
218 |
212 |
212 |
-2.30% |
243,400 |
| 2025/6/17 |
215 |
219 |
212 |
217 |
+1.40% |
429,200 |
| 2025/6/16 |
223 |
223 |
210 |
214 |
-4.04% |
1,078,400 |
| 2025/6/13 |
234 |
238 |
223 |
223 |
-4.70% |
643,800 |
| 2025/6/12 |
237 |
238 |
233 |
234 |
-1.27% |
417,700 |
| 2025/6/11 |
232 |
238 |
232 |
237 |
+3.04% |
430,600 |
|