| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
30 |
31 |
29 |
30 |
+0.00% |
3,575,800 |
| 2025/12/8 |
30 |
31 |
30 |
30 |
-3.23% |
457,000 |
| 2025/12/5 |
31 |
31 |
30 |
31 |
+3.33% |
792,900 |
| 2025/12/4 |
31 |
32 |
30 |
30 |
-6.25% |
1,790,900 |
| 2025/12/3 |
33 |
33 |
32 |
32 |
-3.03% |
1,084,800 |
| 2025/12/2 |
33 |
33 |
32 |
33 |
+3.12% |
481,300 |
| 2025/12/1 |
33 |
33 |
32 |
32 |
-3.03% |
331,800 |
| 2025/11/28 |
33 |
33 |
32 |
33 |
+3.12% |
600,000 |
| 2025/11/27 |
33 |
33 |
31 |
32 |
+0.00% |
696,300 |
| 2025/11/26 |
32 |
33 |
32 |
32 |
+0.00% |
304,400 |
| 2025/11/25 |
33 |
34 |
31 |
32 |
-3.03% |
1,315,600 |
| 2025/11/21 |
31 |
33 |
30 |
33 |
+6.45% |
2,935,600 |
| 2025/11/20 |
32 |
32 |
31 |
31 |
+0.00% |
663,400 |
| 2025/11/19 |
31 |
32 |
31 |
31 |
+0.00% |
633,600 |
| 2025/11/18 |
31 |
32 |
31 |
31 |
+0.00% |
491,000 |
| 2025/11/17 |
32 |
33 |
31 |
31 |
-3.12% |
1,042,200 |
| 2025/11/14 |
32 |
33 |
32 |
32 |
-3.03% |
430,500 |
| 2025/11/13 |
33 |
33 |
32 |
33 |
+3.12% |
608,600 |
| 2025/11/12 |
33 |
34 |
32 |
32 |
-5.88% |
2,125,900 |
| 2025/11/11 |
33 |
34 |
32 |
34 |
+3.03% |
921,600 |
| 2025/11/10 |
33 |
34 |
32 |
33 |
+0.00% |
1,526,000 |
| 2025/11/7 |
33 |
34 |
33 |
33 |
+0.00% |
333,900 |
| 2025/11/6 |
33 |
34 |
33 |
33 |
-2.94% |
1,140,600 |
| 2025/11/5 |
34 |
34 |
33 |
34 |
+0.00% |
196,700 |
| 2025/11/4 |
34 |
35 |
33 |
34 |
+0.00% |
1,605,600 |
| 2025/10/31 |
34 |
35 |
34 |
34 |
+0.00% |
285,900 |
| 2025/10/30 |
34 |
35 |
34 |
34 |
+0.00% |
695,000 |
| 2025/10/29 |
35 |
35 |
34 |
34 |
+0.00% |
294,800 |
| 2025/10/28 |
36 |
37 |
34 |
34 |
-2.86% |
1,876,600 |
| 2025/10/27 |
35 |
35 |
34 |
35 |
+0.00% |
473,400 |
| 2025/10/24 |
35 |
36 |
34 |
35 |
+0.00% |
605,200 |
| 2025/10/23 |
35 |
36 |
34 |
35 |
-2.78% |
1,624,000 |
| 2025/10/22 |
35 |
36 |
35 |
36 |
+2.86% |
424,900 |
| 2025/10/21 |
35 |
36 |
34 |
35 |
+0.00% |
1,647,000 |
| 2025/10/20 |
35 |
36 |
35 |
35 |
+2.94% |
688,000 |
| 2025/10/17 |
35 |
35 |
34 |
34 |
-2.86% |
957,900 |
| 2025/10/16 |
36 |
36 |
34 |
35 |
-2.78% |
2,401,500 |
| 2025/10/15 |
36 |
38 |
35 |
36 |
+2.86% |
2,958,000 |
| 2025/10/14 |
34 |
43 |
34 |
35 |
+2.94% |
17,435,100 |
| 2025/10/10 |
36 |
36 |
34 |
34 |
-2.86% |
1,022,500 |
| 2025/10/9 |
35 |
35 |
34 |
35 |
+0.00% |
1,310,300 |
| 2025/10/8 |
38 |
38 |
35 |
35 |
-10.26% |
3,298,900 |
| 2025/10/7 |
38 |
40 |
36 |
39 |
+11.43% |
7,203,300 |
| 2025/10/6 |
35 |
35 |
34 |
35 |
+2.94% |
279,400 |
| 2025/10/3 |
34 |
35 |
34 |
34 |
+0.00% |
365,100 |
| 2025/10/2 |
34 |
35 |
32 |
34 |
+0.00% |
2,888,800 |
| 2025/10/1 |
35 |
35 |
34 |
34 |
-2.86% |
225,900 |
| 2025/9/30 |
36 |
37 |
34 |
35 |
-2.78% |
2,019,600 |
| 2025/9/29 |
36 |
37 |
36 |
36 |
-2.70% |
661,600 |
| 2025/9/26 |
36 |
37 |
35 |
37 |
+2.78% |
1,324,200 |
| 2025/9/25 |
35 |
36 |
35 |
36 |
+2.86% |
252,200 |
| 2025/9/24 |
36 |
36 |
34 |
35 |
-2.78% |
972,600 |
| 2025/9/22 |
34 |
36 |
34 |
36 |
+5.88% |
1,288,200 |
| 2025/9/19 |
35 |
35 |
34 |
34 |
-2.86% |
1,280,300 |
| 2025/9/18 |
35 |
36 |
35 |
35 |
-2.78% |
520,100 |
| 2025/9/17 |
36 |
36 |
35 |
36 |
+2.86% |
388,200 |
| 2025/9/16 |
37 |
37 |
34 |
35 |
-5.41% |
2,156,300 |
| 2025/9/12 |
38 |
38 |
36 |
37 |
+0.00% |
1,751,500 |
| 2025/9/11 |
37 |
38 |
37 |
37 |
-2.63% |
434,800 |
| 2025/9/10 |
38 |
38 |
37 |
38 |
+0.00% |
314,000 |
| 2025/9/9 |
38 |
39 |
37 |
38 |
-2.56% |
616,500 |
| 2025/9/8 |
39 |
39 |
38 |
39 |
+2.63% |
701,100 |
| 2025/9/5 |
38 |
39 |
37 |
38 |
+0.00% |
787,500 |
| 2025/9/4 |
38 |
39 |
37 |
38 |
+0.00% |
1,186,100 |
| 2025/9/3 |
39 |
39 |
38 |
38 |
-2.56% |
325,900 |
| 2025/9/2 |
38 |
39 |
38 |
39 |
+2.63% |
293,800 |
| 2025/9/1 |
38 |
39 |
37 |
38 |
+0.00% |
1,501,800 |
| 2025/8/29 |
38 |
39 |
38 |
38 |
-2.56% |
239,800 |
| 2025/8/28 |
38 |
39 |
37 |
39 |
+2.63% |
707,600 |
| 2025/8/27 |
38 |
39 |
37 |
38 |
+0.00% |
1,529,700 |
| 2025/8/26 |
38 |
39 |
38 |
38 |
+0.00% |
402,500 |
| 2025/8/25 |
38 |
39 |
37 |
38 |
+0.00% |
1,826,100 |
| 2025/8/22 |
38 |
39 |
38 |
38 |
+0.00% |
575,300 |
| 2025/8/21 |
39 |
39 |
38 |
38 |
+0.00% |
315,000 |
| 2025/8/20 |
38 |
39 |
37 |
38 |
+0.00% |
721,600 |
| 2025/8/19 |
39 |
39 |
37 |
38 |
-2.56% |
1,822,400 |
| 2025/8/18 |
38 |
39 |
38 |
39 |
+2.63% |
298,900 |
| 2025/8/15 |
39 |
39 |
38 |
38 |
-2.56% |
606,300 |
| 2025/8/14 |
38 |
40 |
37 |
39 |
+5.41% |
1,526,000 |
| 2025/8/13 |
38 |
39 |
37 |
37 |
-2.63% |
906,500 |
| 2025/8/12 |
38 |
39 |
38 |
38 |
+0.00% |
850,400 |
| 2025/8/8 |
39 |
39 |
38 |
38 |
-2.56% |
357,400 |
| 2025/8/7 |
38 |
40 |
37 |
39 |
+2.63% |
1,919,500 |
| 2025/8/6 |
38 |
39 |
38 |
38 |
+0.00% |
188,000 |
| 2025/8/5 |
39 |
39 |
38 |
38 |
+0.00% |
280,900 |
| 2025/8/4 |
38 |
39 |
37 |
38 |
-2.56% |
1,476,800 |
| 2025/8/1 |
38 |
39 |
38 |
39 |
+0.00% |
406,800 |
| 2025/7/31 |
39 |
40 |
38 |
39 |
+0.00% |
485,300 |
| 2025/7/30 |
39 |
40 |
38 |
39 |
+0.00% |
1,195,900 |
| 2025/7/29 |
40 |
40 |
38 |
39 |
+0.00% |
1,061,100 |
| 2025/7/28 |
39 |
40 |
38 |
39 |
+0.00% |
655,400 |
| 2025/7/25 |
39 |
40 |
38 |
39 |
+0.00% |
937,800 |
| 2025/7/24 |
39 |
40 |
38 |
39 |
-2.50% |
855,600 |
| 2025/7/23 |
38 |
40 |
38 |
40 |
+5.26% |
1,757,200 |
| 2025/7/22 |
39 |
39 |
38 |
38 |
+0.00% |
253,000 |
| 2025/7/18 |
40 |
40 |
38 |
38 |
-2.56% |
1,376,900 |
| 2025/7/17 |
39 |
40 |
38 |
39 |
+0.00% |
1,470,200 |
| 2025/7/16 |
39 |
39 |
38 |
39 |
+2.63% |
972,400 |
| 2025/7/15 |
40 |
40 |
38 |
38 |
-5.00% |
1,495,700 |
| 2025/7/14 |
39 |
41 |
39 |
40 |
+0.00% |
1,745,100 |
| 2025/7/11 |
41 |
41 |
39 |
40 |
-2.44% |
1,668,100 |
| 2025/7/10 |
39 |
41 |
39 |
41 |
+5.13% |
2,254,900 |
| 2025/7/9 |
39 |
40 |
39 |
39 |
+0.00% |
1,576,600 |
| 2025/7/8 |
39 |
40 |
38 |
39 |
+0.00% |
1,163,700 |
| 2025/7/7 |
39 |
40 |
38 |
39 |
+0.00% |
1,435,400 |
| 2025/7/4 |
40 |
41 |
38 |
39 |
-2.50% |
1,719,600 |
| 2025/7/3 |
38 |
40 |
37 |
40 |
+8.11% |
1,489,100 |
| 2025/7/2 |
39 |
39 |
37 |
37 |
-5.13% |
3,256,000 |
| 2025/7/1 |
41 |
42 |
39 |
39 |
-4.88% |
4,372,800 |
| 2025/6/30 |
39 |
41 |
38 |
41 |
+7.89% |
5,756,300 |
| 2025/6/27 |
40 |
42 |
37 |
38 |
-2.56% |
5,631,700 |
| 2025/6/26 |
36 |
39 |
35 |
39 |
+8.33% |
2,568,400 |
| 2025/6/25 |
39 |
39 |
35 |
36 |
-7.69% |
7,264,100 |
| 2025/6/24 |
33 |
41 |
33 |
39 |
+21.88% |
16,819,100 |
| 2025/6/23 |
32 |
33 |
32 |
32 |
-3.03% |
604,200 |
| 2025/6/20 |
33 |
33 |
32 |
33 |
+0.00% |
359,700 |
| 2025/6/19 |
34 |
34 |
32 |
33 |
-2.94% |
1,270,500 |
| 2025/6/18 |
31 |
34 |
31 |
34 |
+9.68% |
3,426,800 |
| 2025/6/17 |
30 |
31 |
30 |
31 |
+3.33% |
982,300 |
| 2025/6/16 |
30 |
30 |
29 |
30 |
+3.45% |
708,600 |
| 2025/6/13 |
30 |
30 |
29 |
29 |
+0.00% |
515,200 |
| 2025/6/12 |
30 |
30 |
29 |
29 |
-3.33% |
144,500 |
| 2025/6/11 |
30 |
30 |
29 |
30 |
+0.00% |
418,000 |
|