| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/23 |
904 |
904 |
898 |
898 |
-0.66% |
7,400 |
| 2025/12/22 |
913 |
917 |
904 |
904 |
-1.20% |
3,500 |
| 2025/12/19 |
907 |
915 |
906 |
915 |
+0.55% |
2,300 |
| 2025/12/18 |
924 |
930 |
910 |
910 |
-2.67% |
1,800 |
| 2025/12/17 |
909 |
935 |
907 |
935 |
+2.63% |
19,500 |
| 2025/12/16 |
925 |
928 |
911 |
911 |
-1.51% |
1,500 |
| 2025/12/15 |
907 |
925 |
900 |
925 |
+2.10% |
7,500 |
| 2025/12/12 |
915 |
915 |
906 |
906 |
-0.98% |
2,900 |
| 2025/12/11 |
929 |
930 |
914 |
915 |
-1.51% |
4,100 |
| 2025/12/10 |
951 |
951 |
926 |
929 |
-0.75% |
2,300 |
| 2025/12/9 |
958 |
958 |
927 |
936 |
-3.70% |
9,400 |
| 2025/12/8 |
979 |
979 |
958 |
972 |
-0.72% |
1,800 |
| 2025/12/5 |
980 |
980 |
979 |
979 |
-0.10% |
200 |
| 2025/12/4 |
978 |
980 |
970 |
980 |
+0.20% |
800 |
| 2025/12/3 |
980 |
980 |
965 |
978 |
+0.82% |
1,600 |
| 2025/12/2 |
958 |
980 |
950 |
970 |
+0.52% |
3,800 |
| 2025/12/1 |
991 |
995 |
965 |
965 |
-1.53% |
1,600 |
| 2025/11/28 |
980 |
980 |
980 |
980 |
+0.00% |
1,000 |
| 2025/11/27 |
975 |
980 |
970 |
980 |
+2.08% |
3,400 |
| 2025/11/26 |
964 |
968 |
960 |
960 |
-0.41% |
1,200 |
| 2025/11/25 |
970 |
979 |
950 |
964 |
-0.62% |
2,000 |
| 2025/11/21 |
968 |
971 |
954 |
970 |
+0.94% |
2,400 |
| 2025/11/20 |
978 |
978 |
961 |
961 |
-0.41% |
900 |
| 2025/11/19 |
979 |
979 |
959 |
965 |
-0.62% |
2,200 |
| 2025/11/18 |
983 |
983 |
971 |
971 |
-0.31% |
1,100 |
| 2025/11/17 |
989 |
989 |
971 |
974 |
-0.61% |
3,700 |
| 2025/11/14 |
976 |
1,011 |
972 |
980 |
-0.51% |
12,700 |
| 2025/11/13 |
984 |
985 |
975 |
985 |
+0.10% |
500 |
| 2025/11/12 |
974 |
984 |
974 |
984 |
+0.51% |
200 |
| 2025/11/11 |
980 |
980 |
979 |
979 |
-0.10% |
500 |
| 2025/11/10 |
975 |
990 |
971 |
980 |
+0.51% |
2,800 |
| 2025/11/7 |
976 |
984 |
974 |
975 |
-0.51% |
1,600 |
| 2025/11/6 |
988 |
989 |
976 |
980 |
-0.10% |
1,100 |
| 2025/11/5 |
975 |
989 |
975 |
981 |
+0.10% |
1,000 |
| 2025/11/4 |
989 |
989 |
980 |
980 |
-0.91% |
1,900 |
| 2025/10/31 |
992 |
995 |
989 |
989 |
-0.90% |
5,500 |
| 2025/10/30 |
980 |
998 |
975 |
998 |
+1.32% |
5,100 |
| 2025/10/29 |
988 |
988 |
976 |
985 |
-0.81% |
2,300 |
| 2025/10/28 |
1,005 |
1,005 |
993 |
993 |
+1.33% |
4,800 |
| 2025/10/27 |
988 |
988 |
979 |
980 |
-0.81% |
1,300 |
| 2025/10/24 |
988 |
994 |
988 |
988 |
-0.60% |
2,400 |
| 2025/10/23 |
998 |
998 |
983 |
994 |
-0.60% |
900 |
| 2025/10/22 |
985 |
1,009 |
985 |
1,000 |
+0.00% |
500 |
| 2025/10/21 |
1,000 |
1,000 |
1,000 |
1,000 |
+1.32% |
500 |
| 2025/10/20 |
995 |
1,017 |
987 |
987 |
+0.71% |
900 |
| 2025/10/17 |
995 |
995 |
980 |
980 |
-1.51% |
1,600 |
| 2025/10/16 |
1,001 |
1,001 |
993 |
995 |
-0.50% |
1,600 |
| 2025/10/15 |
1,005 |
1,005 |
1,000 |
1,000 |
-1.19% |
900 |
| 2025/10/14 |
1,012 |
1,012 |
1,012 |
1,012 |
-0.49% |
600 |
| 2025/10/10 |
1,023 |
1,023 |
1,017 |
1,017 |
-2.02% |
400 |
| 2025/10/9 |
1,047 |
1,050 |
1,038 |
1,038 |
+0.10% |
700 |
| 2025/10/8 |
1,033 |
1,037 |
1,033 |
1,037 |
+0.48% |
600 |
| 2025/10/7 |
1,021 |
1,032 |
1,012 |
1,032 |
+0.98% |
800 |
| 2025/10/6 |
1,020 |
1,022 |
1,020 |
1,022 |
+1.19% |
500 |
| 2025/10/3 |
1,059 |
1,059 |
1,000 |
1,010 |
-4.63% |
2,200 |
| 2025/10/2 |
1,059 |
1,059 |
1,059 |
1,059 |
+0.00% |
400 |
| 2025/9/29 |
1,119 |
1,119 |
1,044 |
1,059 |
-2.84% |
3,300 |
| 2025/9/26 |
1,083 |
1,090 |
1,077 |
1,090 |
-0.46% |
700 |
| 2025/9/24 |
1,098 |
1,098 |
1,088 |
1,095 |
-0.18% |
700 |
| 2025/9/22 |
1,075 |
1,097 |
1,075 |
1,097 |
+2.43% |
400 |
| 2025/9/19 |
1,073 |
1,073 |
1,071 |
1,071 |
-0.37% |
200 |
| 2025/9/18 |
1,095 |
1,095 |
1,075 |
1,075 |
-2.01% |
700 |
| 2025/9/17 |
1,097 |
1,097 |
1,097 |
1,097 |
+0.00% |
700 |
| 2025/9/16 |
1,075 |
1,097 |
1,075 |
1,097 |
+2.14% |
1,600 |
| 2025/9/12 |
1,041 |
1,075 |
1,038 |
1,074 |
+2.58% |
1,700 |
| 2025/9/11 |
1,055 |
1,077 |
1,039 |
1,047 |
-3.06% |
1,300 |
| 2025/9/10 |
1,033 |
1,090 |
1,033 |
1,080 |
+2.66% |
6,200 |
| 2025/9/9 |
1,030 |
1,063 |
1,030 |
1,052 |
+0.29% |
3,400 |
| 2025/9/8 |
1,070 |
1,070 |
1,049 |
1,049 |
-1.50% |
500 |
| 2025/9/5 |
1,066 |
1,080 |
1,060 |
1,065 |
-0.75% |
1,300 |
| 2025/9/4 |
1,053 |
1,073 |
1,039 |
1,073 |
+1.32% |
900 |
| 2025/9/3 |
1,085 |
1,085 |
1,040 |
1,059 |
-2.49% |
9,200 |
| 2025/9/2 |
1,099 |
1,099 |
1,086 |
1,086 |
-0.28% |
400 |
| 2025/8/29 |
1,055 |
1,089 |
1,055 |
1,089 |
+1.11% |
1,600 |
| 2025/8/28 |
1,094 |
1,113 |
1,077 |
1,077 |
-4.10% |
1,600 |
| 2025/8/27 |
1,134 |
1,135 |
1,123 |
1,123 |
-0.97% |
1,900 |
| 2025/8/26 |
1,087 |
1,134 |
1,085 |
1,134 |
+3.09% |
4,300 |
| 2025/8/25 |
1,068 |
1,125 |
1,066 |
1,100 |
+1.38% |
6,700 |
| 2025/8/22 |
1,100 |
1,125 |
1,085 |
1,085 |
-3.56% |
1,800 |
| 2025/8/21 |
1,125 |
1,125 |
1,124 |
1,125 |
+0.36% |
2,000 |
| 2025/8/20 |
1,095 |
1,125 |
1,095 |
1,121 |
-0.36% |
1,200 |
| 2025/8/19 |
1,136 |
1,136 |
1,093 |
1,125 |
+1.35% |
3,500 |
| 2025/8/18 |
1,059 |
1,117 |
1,045 |
1,110 |
+2.21% |
2,400 |
| 2025/8/15 |
1,120 |
1,125 |
1,086 |
1,086 |
-3.04% |
1,200 |
| 2025/8/14 |
1,120 |
1,127 |
1,067 |
1,120 |
-0.44% |
3,200 |
| 2025/8/13 |
1,040 |
1,125 |
1,032 |
1,125 |
+5.44% |
14,700 |
| 2025/8/12 |
1,058 |
1,130 |
1,030 |
1,067 |
-1.93% |
4,500 |
| 2025/8/8 |
1,100 |
1,100 |
1,069 |
1,088 |
-0.18% |
700 |
| 2025/8/7 |
1,065 |
1,090 |
1,065 |
1,090 |
+2.06% |
400 |
| 2025/8/6 |
1,068 |
1,068 |
1,068 |
1,068 |
-2.73% |
100 |
| 2025/8/5 |
1,070 |
1,099 |
1,070 |
1,098 |
-0.18% |
500 |
| 2025/8/4 |
1,104 |
1,104 |
1,068 |
1,100 |
+2.42% |
2,500 |
| 2025/8/1 |
1,056 |
1,134 |
1,052 |
1,074 |
-1.10% |
3,300 |
| 2025/7/31 |
1,100 |
1,111 |
1,081 |
1,086 |
-3.89% |
1,200 |
| 2025/7/30 |
1,098 |
1,130 |
1,072 |
1,130 |
+2.73% |
5,800 |
| 2025/7/29 |
1,028 |
1,100 |
1,018 |
1,100 |
+11.11% |
11,200 |
| 2025/7/28 |
987 |
990 |
987 |
990 |
+0.41% |
300 |
| 2025/7/25 |
1,005 |
1,015 |
985 |
986 |
-0.40% |
1,400 |
| 2025/7/24 |
990 |
990 |
990 |
990 |
+0.51% |
500 |
| 2025/7/23 |
985 |
985 |
980 |
985 |
+0.00% |
400 |
| 2025/7/22 |
979 |
986 |
979 |
985 |
-0.10% |
900 |
| 2025/7/18 |
974 |
986 |
970 |
986 |
+0.72% |
1,100 |
| 2025/7/17 |
968 |
985 |
968 |
979 |
+0.00% |
500 |
| 2025/7/16 |
968 |
979 |
959 |
979 |
+0.82% |
2,400 |
| 2025/7/15 |
972 |
972 |
971 |
971 |
-0.92% |
200 |
| 2025/7/14 |
991 |
991 |
972 |
980 |
-1.41% |
1,900 |
| 2025/7/11 |
990 |
1,099 |
979 |
994 |
+1.12% |
34,700 |
| 2025/7/10 |
992 |
992 |
983 |
983 |
-1.70% |
800 |
| 2025/7/9 |
1,000 |
1,010 |
1,000 |
1,000 |
+0.00% |
800 |
| 2025/7/8 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
200 |
| 2025/7/7 |
1,000 |
1,000 |
999 |
1,000 |
+0.00% |
800 |
| 2025/7/4 |
1,005 |
1,005 |
999 |
1,000 |
+0.10% |
1,600 |
| 2025/7/3 |
1,004 |
1,004 |
999 |
999 |
-0.60% |
1,000 |
| 2025/7/2 |
999 |
1,005 |
999 |
1,005 |
+0.50% |
1,300 |
| 2025/7/1 |
981 |
1,000 |
981 |
1,000 |
+0.60% |
400 |
| 2025/6/30 |
1,025 |
1,025 |
994 |
994 |
-3.87% |
1,800 |
| 2025/6/27 |
1,061 |
1,061 |
1,001 |
1,034 |
+4.44% |
2,800 |
| 2025/6/26 |
972 |
990 |
972 |
990 |
+0.81% |
1,100 |
| 2025/6/25 |
984 |
986 |
970 |
982 |
-0.20% |
1,200 |
| 2025/6/24 |
975 |
984 |
965 |
984 |
+0.92% |
1,900 |
| 2025/6/23 |
960 |
975 |
960 |
975 |
+1.14% |
1,100 |
| 2025/6/20 |
966 |
966 |
952 |
964 |
-1.33% |
700 |
| 2025/6/19 |
961 |
977 |
961 |
977 |
+1.66% |
800 |
|