| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
419 |
422 |
416 |
418 |
-0.48% |
35,300 |
| 2025/12/8 |
420 |
423 |
416 |
420 |
+1.20% |
65,300 |
| 2025/12/5 |
417 |
421 |
415 |
415 |
-0.24% |
47,500 |
| 2025/12/4 |
415 |
421 |
415 |
416 |
+0.48% |
50,700 |
| 2025/12/3 |
415 |
422 |
414 |
414 |
-0.48% |
54,300 |
| 2025/12/2 |
426 |
426 |
416 |
416 |
-2.35% |
44,900 |
| 2025/12/1 |
438 |
441 |
426 |
426 |
-3.40% |
68,500 |
| 2025/11/28 |
435 |
441 |
435 |
441 |
+0.92% |
25,500 |
| 2025/11/27 |
433 |
440 |
433 |
437 |
+1.16% |
30,400 |
| 2025/11/26 |
431 |
438 |
429 |
432 |
+0.00% |
59,400 |
| 2025/11/25 |
446 |
446 |
431 |
432 |
-2.92% |
48,800 |
| 2025/11/21 |
443 |
448 |
443 |
445 |
-0.45% |
27,600 |
| 2025/11/20 |
457 |
457 |
446 |
447 |
-0.89% |
34,400 |
| 2025/11/19 |
453 |
458 |
449 |
451 |
-0.66% |
47,600 |
| 2025/11/18 |
465 |
465 |
454 |
454 |
-1.52% |
37,500 |
| 2025/11/17 |
469 |
470 |
461 |
461 |
-1.07% |
38,900 |
| 2025/11/14 |
479 |
480 |
466 |
466 |
-3.12% |
63,000 |
| 2025/11/13 |
491 |
491 |
481 |
481 |
-1.84% |
39,600 |
| 2025/11/12 |
487 |
492 |
486 |
490 |
+0.41% |
32,000 |
| 2025/11/11 |
486 |
488 |
482 |
488 |
+0.62% |
13,900 |
| 2025/11/10 |
487 |
494 |
483 |
485 |
+0.00% |
26,200 |
| 2025/11/7 |
489 |
496 |
484 |
485 |
-1.02% |
17,200 |
| 2025/11/6 |
490 |
495 |
484 |
490 |
+0.41% |
34,300 |
| 2025/11/5 |
489 |
492 |
479 |
488 |
-0.41% |
48,800 |
| 2025/11/4 |
486 |
494 |
483 |
490 |
+0.82% |
36,800 |
| 2025/10/31 |
483 |
493 |
483 |
486 |
+1.25% |
35,000 |
| 2025/10/30 |
502 |
503 |
475 |
480 |
-4.19% |
116,300 |
| 2025/10/29 |
519 |
522 |
501 |
501 |
-2.34% |
53,500 |
| 2025/10/28 |
532 |
535 |
513 |
513 |
-3.39% |
53,400 |
| 2025/10/27 |
535 |
544 |
531 |
531 |
+0.76% |
70,100 |
| 2025/10/24 |
520 |
529 |
517 |
527 |
+1.93% |
44,800 |
| 2025/10/23 |
510 |
520 |
506 |
517 |
+1.57% |
43,000 |
| 2025/10/22 |
505 |
514 |
502 |
509 |
+2.21% |
35,200 |
| 2025/10/21 |
494 |
504 |
494 |
498 |
+1.63% |
45,500 |
| 2025/10/20 |
502 |
502 |
484 |
490 |
-1.80% |
63,800 |
| 2025/10/17 |
503 |
506 |
499 |
499 |
-1.38% |
43,500 |
| 2025/10/16 |
501 |
514 |
492 |
506 |
-8.17% |
234,200 |
| 2025/10/15 |
550 |
565 |
550 |
551 |
+0.73% |
86,600 |
| 2025/10/14 |
543 |
551 |
541 |
547 |
-1.08% |
48,200 |
| 2025/10/10 |
568 |
568 |
551 |
553 |
-3.99% |
71,900 |
| 2025/10/9 |
567 |
584 |
564 |
576 |
+1.77% |
56,200 |
| 2025/10/8 |
571 |
572 |
565 |
566 |
-0.18% |
25,900 |
| 2025/10/7 |
570 |
574 |
565 |
567 |
-0.70% |
41,200 |
| 2025/10/6 |
579 |
579 |
558 |
571 |
+1.42% |
73,900 |
| 2025/10/3 |
540 |
564 |
540 |
563 |
+4.26% |
43,800 |
| 2025/10/2 |
542 |
554 |
539 |
540 |
-0.37% |
47,200 |
| 2025/10/1 |
565 |
566 |
542 |
542 |
-5.08% |
90,800 |
| 2025/9/30 |
579 |
580 |
568 |
571 |
-1.04% |
25,500 |
| 2025/9/29 |
590 |
590 |
574 |
577 |
-1.03% |
28,000 |
| 2025/9/26 |
576 |
589 |
576 |
583 |
+1.39% |
27,400 |
| 2025/9/25 |
574 |
580 |
572 |
575 |
+0.00% |
24,700 |
| 2025/9/24 |
582 |
583 |
575 |
575 |
-1.20% |
31,500 |
| 2025/9/22 |
587 |
599 |
582 |
582 |
-0.51% |
38,300 |
| 2025/9/19 |
595 |
597 |
582 |
585 |
-1.85% |
45,100 |
| 2025/9/18 |
600 |
603 |
594 |
596 |
-0.67% |
29,200 |
| 2025/9/17 |
608 |
608 |
595 |
600 |
-1.32% |
20,900 |
| 2025/9/16 |
599 |
609 |
596 |
608 |
+1.84% |
59,300 |
| 2025/9/12 |
599 |
599 |
585 |
597 |
+1.36% |
46,700 |
| 2025/9/11 |
593 |
593 |
586 |
589 |
-0.51% |
19,100 |
| 2025/9/10 |
594 |
598 |
589 |
592 |
+0.51% |
37,100 |
| 2025/9/9 |
594 |
594 |
587 |
589 |
+0.17% |
37,200 |
| 2025/9/8 |
588 |
591 |
583 |
588 |
+1.03% |
40,800 |
| 2025/9/5 |
572 |
583 |
571 |
582 |
+1.75% |
27,400 |
| 2025/9/4 |
580 |
580 |
570 |
572 |
-1.38% |
43,800 |
| 2025/9/3 |
589 |
593 |
579 |
580 |
-3.01% |
64,700 |
| 2025/9/2 |
592 |
598 |
588 |
598 |
+1.18% |
38,100 |
| 2025/9/1 |
599 |
599 |
587 |
591 |
-1.66% |
54,200 |
| 2025/8/29 |
601 |
610 |
599 |
601 |
-0.17% |
30,500 |
| 2025/8/28 |
599 |
603 |
595 |
602 |
+0.33% |
40,700 |
| 2025/8/27 |
608 |
609 |
598 |
600 |
-2.12% |
69,400 |
| 2025/8/26 |
628 |
629 |
611 |
613 |
-3.01% |
87,700 |
| 2025/8/25 |
636 |
640 |
626 |
632 |
+0.00% |
75,100 |
| 2025/8/22 |
640 |
657 |
630 |
632 |
-1.40% |
83,300 |
| 2025/8/21 |
649 |
660 |
641 |
641 |
-0.77% |
103,300 |
| 2025/8/20 |
650 |
667 |
643 |
646 |
-1.37% |
83,600 |
| 2025/8/19 |
652 |
662 |
635 |
655 |
+0.77% |
94,500 |
| 2025/8/18 |
632 |
654 |
632 |
650 |
+2.52% |
88,600 |
| 2025/8/15 |
640 |
649 |
634 |
634 |
-1.86% |
54,000 |
| 2025/8/14 |
639 |
651 |
633 |
646 |
+1.57% |
69,300 |
| 2025/8/13 |
641 |
643 |
636 |
636 |
-1.40% |
46,100 |
| 2025/8/12 |
649 |
649 |
636 |
645 |
+0.31% |
49,600 |
| 2025/8/8 |
661 |
661 |
643 |
643 |
-2.13% |
60,000 |
| 2025/8/7 |
650 |
665 |
646 |
657 |
+1.39% |
95,100 |
| 2025/8/6 |
654 |
654 |
642 |
648 |
+0.15% |
57,900 |
| 2025/8/5 |
625 |
648 |
624 |
647 |
+4.02% |
110,000 |
| 2025/8/4 |
602 |
622 |
601 |
622 |
+1.80% |
50,100 |
| 2025/8/1 |
621 |
621 |
611 |
611 |
-1.93% |
45,900 |
| 2025/7/31 |
614 |
625 |
612 |
623 |
+1.80% |
63,700 |
| 2025/7/30 |
596 |
612 |
596 |
612 |
+3.20% |
74,600 |
| 2025/7/29 |
608 |
608 |
593 |
593 |
-2.63% |
74,900 |
| 2025/7/28 |
601 |
612 |
594 |
609 |
+0.66% |
61,600 |
| 2025/7/25 |
610 |
617 |
601 |
605 |
+0.00% |
73,800 |
| 2025/7/24 |
609 |
610 |
600 |
605 |
-0.17% |
61,200 |
| 2025/7/23 |
595 |
611 |
595 |
606 |
+1.34% |
44,700 |
| 2025/7/22 |
608 |
618 |
595 |
598 |
-0.83% |
93,700 |
| 2025/7/18 |
626 |
634 |
602 |
603 |
-3.52% |
117,000 |
| 2025/7/17 |
599 |
640 |
599 |
625 |
+5.93% |
211,800 |
| 2025/7/16 |
587 |
622 |
580 |
590 |
-11.01% |
438,300 |
| 2025/7/15 |
671 |
679 |
653 |
663 |
+0.00% |
191,200 |
| 2025/7/14 |
664 |
670 |
658 |
663 |
+0.15% |
76,100 |
| 2025/7/11 |
667 |
678 |
661 |
662 |
-0.75% |
153,100 |
| 2025/7/10 |
668 |
671 |
652 |
667 |
-0.60% |
120,000 |
| 2025/7/9 |
658 |
673 |
651 |
671 |
+3.07% |
110,500 |
| 2025/7/8 |
640 |
656 |
630 |
651 |
+0.77% |
84,300 |
| 2025/7/7 |
650 |
661 |
637 |
646 |
+0.16% |
134,700 |
| 2025/7/4 |
652 |
655 |
640 |
645 |
-0.62% |
89,200 |
| 2025/7/3 |
662 |
662 |
638 |
649 |
-2.26% |
195,300 |
| 2025/7/2 |
678 |
685 |
660 |
664 |
-3.49% |
176,800 |
| 2025/7/1 |
680 |
706 |
670 |
688 |
+4.24% |
445,200 |
| 2025/6/30 |
646 |
673 |
646 |
660 |
+1.85% |
118,100 |
| 2025/6/27 |
652 |
664 |
644 |
648 |
-0.61% |
181,700 |
| 2025/6/26 |
691 |
706 |
652 |
652 |
-4.26% |
253,400 |
| 2025/6/25 |
701 |
702 |
673 |
681 |
-3.27% |
156,900 |
| 2025/6/24 |
676 |
704 |
669 |
704 |
+5.07% |
256,900 |
| 2025/6/23 |
678 |
682 |
658 |
670 |
-2.62% |
302,200 |
| 2025/6/20 |
704 |
744 |
686 |
688 |
+0.58% |
944,000 |
| 2025/6/19 |
703 |
709 |
672 |
684 |
+0.74% |
429,800 |
| 2025/6/18 |
661 |
680 |
639 |
679 |
+3.66% |
342,200 |
| 2025/6/17 |
643 |
663 |
617 |
655 |
+3.97% |
372,100 |
| 2025/6/16 |
672 |
672 |
628 |
630 |
-7.62% |
480,400 |
| 2025/6/13 |
692 |
733 |
653 |
682 |
+1.49% |
1,452,100 |
| 2025/6/12 |
580 |
672 |
580 |
672 |
+17.48% |
1,781,600 |
| 2025/6/11 |
546 |
573 |
546 |
572 |
+4.76% |
119,800 |
|