| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
665 |
666 |
665 |
665 |
+0.15% |
400 |
| 2025/12/8 |
666 |
675 |
664 |
664 |
-3.21% |
1,700 |
| 2025/12/5 |
687 |
687 |
677 |
686 |
+0.29% |
400 |
| 2025/12/4 |
684 |
684 |
684 |
684 |
+1.48% |
100 |
| 2025/12/3 |
669 |
674 |
665 |
674 |
-0.44% |
1,500 |
| 2025/12/2 |
680 |
684 |
676 |
677 |
+0.59% |
1,200 |
| 2025/12/1 |
676 |
676 |
666 |
673 |
-0.44% |
400 |
| 2025/11/28 |
685 |
686 |
676 |
676 |
+0.15% |
800 |
| 2025/11/27 |
694 |
694 |
672 |
675 |
-1.46% |
2,600 |
| 2025/11/26 |
695 |
695 |
650 |
685 |
-1.44% |
16,300 |
| 2025/11/25 |
696 |
696 |
686 |
695 |
+1.31% |
500 |
| 2025/11/21 |
683 |
693 |
683 |
686 |
-1.01% |
700 |
| 2025/11/20 |
682 |
699 |
681 |
693 |
+0.14% |
2,100 |
| 2025/11/19 |
704 |
704 |
692 |
692 |
-0.29% |
1,600 |
| 2025/11/18 |
694 |
694 |
694 |
694 |
-2.39% |
100 |
| 2025/11/17 |
715 |
718 |
678 |
711 |
-0.70% |
5,300 |
| 2025/11/14 |
715 |
716 |
712 |
716 |
-1.92% |
400 |
| 2025/11/12 |
735 |
735 |
730 |
730 |
+1.39% |
1,400 |
| 2025/11/11 |
715 |
720 |
712 |
720 |
+0.14% |
1,000 |
| 2025/11/10 |
717 |
719 |
712 |
719 |
+0.70% |
400 |
| 2025/11/7 |
714 |
714 |
714 |
714 |
+0.28% |
100 |
| 2025/11/6 |
714 |
714 |
712 |
712 |
-0.84% |
200 |
| 2025/11/5 |
705 |
718 |
699 |
718 |
+1.56% |
1,700 |
| 2025/11/4 |
701 |
708 |
699 |
707 |
+0.86% |
900 |
| 2025/10/31 |
701 |
707 |
701 |
701 |
-0.57% |
1,300 |
| 2025/10/30 |
703 |
711 |
703 |
705 |
+0.28% |
1,000 |
| 2025/10/29 |
718 |
719 |
703 |
703 |
-2.09% |
1,600 |
| 2025/10/28 |
726 |
730 |
711 |
718 |
+0.42% |
2,800 |
| 2025/10/27 |
703 |
718 |
703 |
715 |
+0.85% |
1,400 |
| 2025/10/24 |
715 |
723 |
709 |
709 |
-2.34% |
6,800 |
| 2025/10/23 |
711 |
726 |
711 |
726 |
+1.54% |
1,600 |
| 2025/10/22 |
722 |
730 |
710 |
715 |
-2.05% |
5,600 |
| 2025/10/21 |
722 |
730 |
722 |
730 |
-0.68% |
1,500 |
| 2025/10/20 |
735 |
747 |
720 |
735 |
+0.14% |
2,600 |
| 2025/10/17 |
721 |
734 |
720 |
734 |
+0.82% |
2,900 |
| 2025/10/16 |
752 |
752 |
727 |
728 |
-1.22% |
8,200 |
| 2025/10/15 |
710 |
737 |
710 |
737 |
+3.80% |
4,000 |
| 2025/10/14 |
702 |
713 |
684 |
710 |
-1.53% |
6,200 |
| 2025/10/10 |
730 |
730 |
721 |
721 |
-2.04% |
1,400 |
| 2025/10/9 |
732 |
739 |
711 |
736 |
+1.52% |
1,900 |
| 2025/10/8 |
718 |
731 |
717 |
725 |
+3.13% |
1,600 |
| 2025/10/7 |
730 |
738 |
703 |
703 |
-4.87% |
6,700 |
| 2025/10/6 |
764 |
769 |
728 |
739 |
-2.76% |
9,500 |
| 2025/10/3 |
690 |
772 |
690 |
760 |
+11.27% |
38,500 |
| 2025/10/2 |
683 |
697 |
681 |
683 |
-0.73% |
2,200 |
| 2025/10/1 |
697 |
698 |
684 |
688 |
-1.29% |
2,100 |
| 2025/9/30 |
705 |
706 |
690 |
697 |
-2.79% |
1,300 |
| 2025/9/29 |
717 |
717 |
717 |
717 |
+1.85% |
1,100 |
| 2025/9/26 |
698 |
705 |
695 |
704 |
+0.14% |
1,900 |
| 2025/9/25 |
695 |
708 |
693 |
703 |
+0.43% |
2,000 |
| 2025/9/24 |
704 |
704 |
691 |
700 |
-0.57% |
1,200 |
| 2025/9/22 |
694 |
709 |
693 |
704 |
+2.03% |
2,500 |
| 2025/9/19 |
690 |
695 |
689 |
690 |
-1.15% |
4,200 |
| 2025/9/18 |
703 |
715 |
697 |
698 |
-1.41% |
1,500 |
| 2025/9/17 |
718 |
718 |
708 |
708 |
+0.71% |
1,700 |
| 2025/9/16 |
699 |
707 |
692 |
703 |
+0.29% |
2,200 |
| 2025/9/12 |
691 |
701 |
691 |
701 |
+1.45% |
3,900 |
| 2025/9/11 |
704 |
704 |
688 |
691 |
-2.40% |
2,600 |
| 2025/9/10 |
714 |
714 |
706 |
708 |
-0.84% |
700 |
| 2025/9/9 |
718 |
728 |
713 |
714 |
-1.11% |
1,900 |
| 2025/9/8 |
720 |
737 |
713 |
722 |
+0.28% |
2,400 |
| 2025/9/5 |
743 |
751 |
720 |
720 |
-2.04% |
3,400 |
| 2025/9/4 |
715 |
735 |
710 |
735 |
+2.65% |
1,300 |
| 2025/9/3 |
709 |
716 |
706 |
716 |
-0.14% |
800 |
| 2025/9/2 |
717 |
717 |
706 |
717 |
+0.28% |
2,400 |
| 2025/9/1 |
689 |
715 |
685 |
715 |
+3.77% |
4,700 |
| 2025/8/29 |
685 |
699 |
664 |
689 |
+0.58% |
15,200 |
| 2025/8/28 |
703 |
709 |
685 |
685 |
-3.52% |
6,700 |
| 2025/8/27 |
739 |
740 |
708 |
710 |
-2.61% |
6,500 |
| 2025/8/26 |
725 |
735 |
720 |
729 |
+0.14% |
5,200 |
| 2025/8/25 |
734 |
738 |
717 |
728 |
-0.68% |
17,400 |
| 2025/8/22 |
699 |
733 |
683 |
733 |
+2.66% |
23,000 |
| 2025/8/21 |
699 |
715 |
673 |
714 |
+2.15% |
18,200 |
| 2025/8/20 |
692 |
699 |
691 |
699 |
+1.01% |
4,600 |
| 2025/8/19 |
690 |
692 |
684 |
692 |
+0.14% |
1,400 |
| 2025/8/18 |
692 |
692 |
685 |
691 |
-0.14% |
500 |
| 2025/8/15 |
689 |
695 |
681 |
692 |
+0.44% |
1,700 |
| 2025/8/14 |
687 |
692 |
681 |
689 |
-0.43% |
1,500 |
| 2025/8/13 |
691 |
700 |
688 |
692 |
-0.57% |
1,400 |
| 2025/8/12 |
702 |
720 |
696 |
696 |
+0.58% |
3,500 |
| 2025/8/8 |
687 |
695 |
687 |
692 |
+0.73% |
800 |
| 2025/8/7 |
689 |
692 |
687 |
687 |
-0.29% |
500 |
| 2025/8/6 |
690 |
697 |
683 |
689 |
-1.57% |
1,900 |
| 2025/8/5 |
700 |
700 |
700 |
700 |
+0.29% |
200 |
| 2025/8/4 |
695 |
698 |
694 |
698 |
-0.29% |
400 |
| 2025/8/1 |
697 |
700 |
697 |
700 |
+0.29% |
300 |
| 2025/7/31 |
699 |
699 |
687 |
698 |
-0.14% |
2,200 |
| 2025/7/30 |
700 |
704 |
676 |
699 |
+0.00% |
8,100 |
| 2025/7/29 |
692 |
700 |
684 |
699 |
+4.02% |
9,800 |
| 2025/7/28 |
672 |
672 |
668 |
672 |
-0.30% |
800 |
| 2025/7/25 |
675 |
676 |
664 |
674 |
-0.15% |
1,400 |
| 2025/7/24 |
664 |
676 |
664 |
675 |
+1.66% |
1,300 |
| 2025/7/23 |
668 |
676 |
662 |
664 |
-0.60% |
2,500 |
| 2025/7/22 |
669 |
674 |
664 |
668 |
+1.06% |
1,400 |
| 2025/7/18 |
665 |
675 |
661 |
661 |
-0.60% |
3,800 |
| 2025/7/17 |
662 |
673 |
662 |
665 |
-0.15% |
3,500 |
| 2025/7/16 |
677 |
685 |
663 |
666 |
-4.17% |
13,300 |
| 2025/7/15 |
694 |
695 |
675 |
695 |
+0.29% |
4,000 |
| 2025/7/14 |
689 |
693 |
685 |
693 |
+0.14% |
2,100 |
| 2025/7/11 |
692 |
694 |
684 |
692 |
+0.00% |
2,500 |
| 2025/7/10 |
698 |
698 |
686 |
692 |
+0.29% |
2,200 |
| 2025/7/9 |
705 |
705 |
690 |
690 |
+0.00% |
1,500 |
| 2025/7/8 |
690 |
690 |
675 |
690 |
+0.00% |
1,900 |
| 2025/7/7 |
692 |
695 |
682 |
690 |
+1.17% |
2,600 |
| 2025/7/4 |
676 |
693 |
673 |
682 |
-0.58% |
2,400 |
| 2025/7/3 |
693 |
702 |
686 |
686 |
+0.44% |
2,700 |
| 2025/7/2 |
700 |
700 |
673 |
683 |
-2.71% |
5,000 |
| 2025/7/1 |
692 |
702 |
692 |
702 |
+1.45% |
400 |
| 2025/6/30 |
692 |
694 |
691 |
692 |
+1.47% |
1,300 |
| 2025/6/27 |
709 |
709 |
682 |
682 |
-2.99% |
3,600 |
| 2025/6/26 |
704 |
710 |
693 |
703 |
+0.14% |
3,100 |
| 2025/6/25 |
692 |
707 |
687 |
702 |
+2.93% |
8,700 |
| 2025/6/24 |
695 |
695 |
682 |
682 |
-2.99% |
1,400 |
| 2025/6/23 |
665 |
704 |
665 |
703 |
+4.15% |
18,800 |
| 2025/6/20 |
678 |
688 |
660 |
675 |
-1.89% |
12,400 |
| 2025/6/19 |
689 |
692 |
678 |
688 |
-0.15% |
5,500 |
| 2025/6/18 |
691 |
691 |
685 |
689 |
+0.44% |
2,400 |
| 2025/6/17 |
681 |
692 |
679 |
686 |
+0.44% |
3,400 |
| 2025/6/16 |
687 |
692 |
683 |
683 |
-1.01% |
4,500 |
| 2025/6/13 |
694 |
695 |
679 |
690 |
+0.73% |
5,000 |
| 2025/6/12 |
679 |
692 |
677 |
685 |
+1.03% |
6,700 |
| 2025/6/11 |
674 |
683 |
664 |
678 |
-0.15% |
5,400 |
| 2025/6/10 |
658 |
697 |
658 |
679 |
+4.78% |
15,600 |
|