| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
720 |
724 |
716 |
720 |
+0.56% |
51,200 |
| 2025/12/8 |
714 |
719 |
711 |
716 |
+0.14% |
39,800 |
| 2025/12/5 |
718 |
724 |
713 |
715 |
-0.42% |
47,900 |
| 2025/12/4 |
702 |
718 |
702 |
718 |
+2.28% |
49,700 |
| 2025/12/3 |
703 |
706 |
697 |
702 |
+0.00% |
68,600 |
| 2025/12/2 |
715 |
716 |
702 |
702 |
-0.99% |
54,000 |
| 2025/12/1 |
721 |
726 |
705 |
709 |
-1.25% |
94,100 |
| 2025/11/28 |
710 |
720 |
709 |
718 |
+1.41% |
82,600 |
| 2025/11/27 |
696 |
708 |
693 |
708 |
+2.61% |
52,300 |
| 2025/11/26 |
687 |
692 |
685 |
690 |
+0.15% |
40,200 |
| 2025/11/25 |
705 |
705 |
684 |
689 |
-1.71% |
52,400 |
| 2025/11/21 |
696 |
701 |
688 |
701 |
+0.14% |
86,000 |
| 2025/11/20 |
706 |
733 |
697 |
700 |
+5.11% |
350,100 |
| 2025/11/19 |
660 |
670 |
653 |
666 |
+1.37% |
63,900 |
| 2025/11/18 |
664 |
666 |
654 |
657 |
-1.65% |
81,500 |
| 2025/11/17 |
678 |
678 |
663 |
668 |
-1.91% |
90,500 |
| 2025/11/14 |
688 |
688 |
673 |
681 |
-1.16% |
57,700 |
| 2025/11/13 |
689 |
693 |
686 |
689 |
+0.58% |
39,800 |
| 2025/11/12 |
674 |
690 |
672 |
685 |
+2.24% |
52,900 |
| 2025/11/11 |
680 |
685 |
667 |
670 |
-0.89% |
80,200 |
| 2025/11/10 |
662 |
677 |
660 |
676 |
+2.11% |
102,900 |
| 2025/11/7 |
658 |
665 |
655 |
662 |
+0.30% |
44,000 |
| 2025/11/6 |
656 |
668 |
655 |
660 |
+0.76% |
72,600 |
| 2025/11/5 |
669 |
669 |
644 |
655 |
-2.09% |
123,400 |
| 2025/11/4 |
666 |
669 |
656 |
669 |
+0.00% |
73,300 |
| 2025/10/31 |
670 |
677 |
665 |
669 |
-0.15% |
90,100 |
| 2025/10/30 |
675 |
675 |
659 |
670 |
-1.03% |
173,000 |
| 2025/10/29 |
701 |
702 |
669 |
677 |
-3.42% |
216,500 |
| 2025/10/28 |
728 |
728 |
701 |
701 |
-3.71% |
104,700 |
| 2025/10/27 |
719 |
728 |
716 |
728 |
+0.97% |
135,300 |
| 2025/10/24 |
740 |
740 |
717 |
721 |
-1.37% |
208,800 |
| 2025/10/23 |
741 |
745 |
731 |
731 |
-2.66% |
110,600 |
| 2025/10/22 |
751 |
758 |
745 |
751 |
-0.66% |
86,100 |
| 2025/10/21 |
760 |
767 |
756 |
756 |
+0.27% |
102,500 |
| 2025/10/20 |
750 |
762 |
742 |
754 |
+1.62% |
121,700 |
| 2025/10/17 |
754 |
756 |
732 |
742 |
-3.51% |
267,900 |
| 2025/10/16 |
790 |
792 |
755 |
769 |
-3.88% |
324,300 |
| 2025/10/15 |
807 |
812 |
768 |
800 |
-2.68% |
276,200 |
| 2025/10/14 |
820 |
845 |
811 |
822 |
-2.03% |
244,300 |
| 2025/10/10 |
850 |
852 |
836 |
839 |
-0.83% |
68,500 |
| 2025/10/9 |
833 |
853 |
833 |
846 |
+1.56% |
76,500 |
| 2025/10/8 |
853 |
854 |
833 |
833 |
-1.88% |
56,400 |
| 2025/10/7 |
845 |
854 |
839 |
849 |
+1.19% |
67,800 |
| 2025/10/6 |
845 |
845 |
813 |
839 |
+1.08% |
112,100 |
| 2025/10/3 |
828 |
845 |
828 |
830 |
+0.00% |
47,200 |
| 2025/10/2 |
831 |
836 |
819 |
830 |
-0.12% |
85,800 |
| 2025/10/1 |
852 |
852 |
827 |
831 |
-3.03% |
62,100 |
| 2025/9/30 |
854 |
863 |
853 |
857 |
+0.12% |
41,500 |
| 2025/9/29 |
875 |
875 |
853 |
856 |
-1.27% |
53,200 |
| 2025/9/26 |
870 |
873 |
861 |
867 |
+0.00% |
39,100 |
| 2025/9/25 |
860 |
873 |
853 |
867 |
+0.58% |
35,300 |
| 2025/9/24 |
879 |
879 |
862 |
862 |
-1.37% |
56,700 |
| 2025/9/22 |
881 |
885 |
871 |
874 |
-0.68% |
60,600 |
| 2025/9/19 |
898 |
899 |
865 |
880 |
-1.57% |
124,200 |
| 2025/9/18 |
886 |
894 |
877 |
894 |
+1.94% |
71,100 |
| 2025/9/17 |
887 |
896 |
873 |
877 |
+1.04% |
87,900 |
| 2025/9/16 |
853 |
868 |
850 |
868 |
+1.52% |
77,500 |
| 2025/9/12 |
867 |
868 |
853 |
855 |
+0.35% |
54,900 |
| 2025/9/11 |
862 |
869 |
846 |
852 |
-0.35% |
65,500 |
| 2025/9/10 |
833 |
855 |
832 |
855 |
+2.52% |
76,100 |
| 2025/9/9 |
831 |
847 |
828 |
834 |
+0.48% |
97,900 |
| 2025/9/8 |
822 |
830 |
817 |
830 |
+1.10% |
64,300 |
| 2025/9/5 |
814 |
828 |
814 |
821 |
+0.86% |
42,300 |
| 2025/9/4 |
812 |
830 |
812 |
814 |
+0.12% |
70,400 |
| 2025/9/3 |
820 |
829 |
812 |
813 |
+0.49% |
144,800 |
| 2025/9/2 |
805 |
815 |
797 |
809 |
+0.50% |
50,200 |
| 2025/9/1 |
821 |
830 |
796 |
805 |
+0.50% |
150,300 |
| 2025/8/29 |
800 |
804 |
792 |
801 |
+0.12% |
47,200 |
| 2025/8/28 |
805 |
805 |
785 |
800 |
-2.44% |
135,000 |
| 2025/8/27 |
820 |
824 |
812 |
820 |
+0.00% |
77,200 |
| 2025/8/26 |
833 |
837 |
819 |
820 |
-1.20% |
89,300 |
| 2025/8/25 |
830 |
848 |
819 |
830 |
+4.93% |
138,400 |
| 2025/8/22 |
792 |
800 |
789 |
791 |
-0.13% |
70,600 |
| 2025/8/21 |
802 |
802 |
792 |
792 |
-1.61% |
79,300 |
| 2025/8/20 |
813 |
815 |
802 |
805 |
-0.74% |
59,500 |
| 2025/8/19 |
818 |
819 |
807 |
811 |
-0.49% |
53,500 |
| 2025/8/18 |
825 |
839 |
811 |
815 |
+1.12% |
103,600 |
| 2025/8/15 |
815 |
815 |
801 |
806 |
-1.10% |
66,400 |
| 2025/8/14 |
817 |
826 |
812 |
815 |
-0.24% |
48,800 |
| 2025/8/13 |
823 |
831 |
817 |
817 |
+0.25% |
38,200 |
| 2025/8/12 |
824 |
826 |
812 |
815 |
-0.73% |
57,500 |
| 2025/8/8 |
816 |
823 |
810 |
821 |
-0.12% |
42,400 |
| 2025/8/7 |
810 |
822 |
809 |
822 |
+2.11% |
52,900 |
| 2025/8/6 |
807 |
809 |
800 |
805 |
-0.25% |
31,700 |
| 2025/8/5 |
799 |
813 |
798 |
807 |
+1.77% |
39,100 |
| 2025/8/4 |
805 |
806 |
793 |
793 |
-1.49% |
52,200 |
| 2025/8/1 |
788 |
805 |
783 |
805 |
+2.81% |
67,600 |
| 2025/7/31 |
778 |
790 |
772 |
783 |
+2.62% |
80,700 |
| 2025/7/30 |
765 |
768 |
760 |
763 |
-0.26% |
16,400 |
| 2025/7/29 |
761 |
765 |
756 |
765 |
+0.79% |
25,300 |
| 2025/7/28 |
766 |
767 |
754 |
759 |
-1.04% |
30,400 |
| 2025/7/25 |
774 |
774 |
764 |
767 |
-0.26% |
26,500 |
| 2025/7/24 |
766 |
775 |
756 |
769 |
+0.79% |
42,500 |
| 2025/7/23 |
760 |
775 |
760 |
763 |
+1.06% |
26,800 |
| 2025/7/22 |
772 |
779 |
752 |
755 |
-2.71% |
51,400 |
| 2025/7/18 |
773 |
779 |
769 |
776 |
+0.78% |
35,400 |
| 2025/7/17 |
748 |
773 |
745 |
770 |
+5.05% |
90,200 |
| 2025/7/16 |
735 |
739 |
729 |
733 |
-0.27% |
54,000 |
| 2025/7/15 |
745 |
749 |
729 |
735 |
-4.67% |
204,600 |
| 2025/7/14 |
775 |
783 |
758 |
771 |
+1.31% |
90,600 |
| 2025/7/11 |
761 |
770 |
753 |
761 |
+1.06% |
98,400 |
| 2025/7/10 |
762 |
770 |
747 |
753 |
-1.18% |
65,600 |
| 2025/7/9 |
761 |
765 |
758 |
762 |
+1.60% |
18,800 |
| 2025/7/8 |
760 |
769 |
750 |
750 |
-2.47% |
58,900 |
| 2025/7/7 |
766 |
771 |
759 |
769 |
+0.39% |
25,900 |
| 2025/7/4 |
782 |
782 |
765 |
766 |
-0.78% |
52,600 |
| 2025/7/3 |
789 |
789 |
771 |
772 |
-2.03% |
75,600 |
| 2025/7/2 |
797 |
811 |
788 |
788 |
-2.48% |
60,600 |
| 2025/7/1 |
840 |
846 |
808 |
808 |
-3.12% |
105,000 |
| 2025/6/30 |
790 |
857 |
790 |
834 |
+5.97% |
284,500 |
| 2025/6/27 |
794 |
796 |
786 |
787 |
+0.13% |
26,300 |
| 2025/6/26 |
796 |
806 |
785 |
786 |
-1.13% |
40,300 |
| 2025/6/25 |
815 |
815 |
795 |
795 |
-1.24% |
42,900 |
| 2025/6/24 |
790 |
812 |
788 |
805 |
+2.94% |
94,300 |
| 2025/6/23 |
788 |
790 |
774 |
782 |
-1.01% |
55,900 |
| 2025/6/20 |
793 |
793 |
782 |
790 |
-0.25% |
76,400 |
| 2025/6/19 |
780 |
792 |
777 |
792 |
+1.67% |
22,900 |
| 2025/6/18 |
777 |
785 |
769 |
779 |
+0.26% |
40,300 |
| 2025/6/17 |
770 |
786 |
762 |
777 |
+0.91% |
85,200 |
| 2025/6/16 |
763 |
773 |
757 |
770 |
-0.90% |
35,600 |
| 2025/6/13 |
805 |
805 |
771 |
777 |
-2.26% |
103,900 |
| 2025/6/12 |
787 |
801 |
783 |
795 |
+1.02% |
108,100 |
| 2025/6/11 |
760 |
787 |
753 |
787 |
+4.65% |
92,000 |
|