| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
891 |
891 |
878 |
885 |
+0.57% |
4,100 |
| 2025/12/8 |
905 |
905 |
880 |
880 |
-1.12% |
7,800 |
| 2025/12/5 |
905 |
920 |
890 |
890 |
-0.11% |
6,000 |
| 2025/12/4 |
901 |
915 |
891 |
891 |
-1.44% |
6,400 |
| 2025/12/3 |
903 |
938 |
903 |
904 |
+0.00% |
4,900 |
| 2025/12/2 |
919 |
922 |
904 |
904 |
-1.42% |
2,200 |
| 2025/12/1 |
912 |
917 |
893 |
917 |
+0.77% |
9,200 |
| 2025/11/28 |
914 |
942 |
910 |
910 |
-1.62% |
5,200 |
| 2025/11/27 |
928 |
941 |
915 |
925 |
+0.76% |
3,000 |
| 2025/11/26 |
889 |
934 |
889 |
918 |
+3.03% |
13,800 |
| 2025/11/25 |
899 |
899 |
890 |
891 |
-0.67% |
8,200 |
| 2025/11/21 |
940 |
940 |
893 |
897 |
-5.68% |
17,500 |
| 2025/11/20 |
990 |
990 |
917 |
951 |
-4.33% |
15,700 |
| 2025/11/19 |
1,011 |
1,016 |
993 |
994 |
-2.17% |
7,400 |
| 2025/11/18 |
1,050 |
1,051 |
1,016 |
1,016 |
-3.33% |
4,000 |
| 2025/11/17 |
1,051 |
1,054 |
1,051 |
1,051 |
-1.68% |
2,900 |
| 2025/11/14 |
1,109 |
1,109 |
1,049 |
1,069 |
-3.95% |
11,000 |
| 2025/11/13 |
1,105 |
1,113 |
1,105 |
1,113 |
+0.09% |
1,800 |
| 2025/11/12 |
1,101 |
1,118 |
1,101 |
1,112 |
+0.27% |
1,900 |
| 2025/11/11 |
1,117 |
1,117 |
1,101 |
1,109 |
-0.72% |
2,200 |
| 2025/11/10 |
1,103 |
1,117 |
1,103 |
1,117 |
+1.18% |
1,400 |
| 2025/11/7 |
1,104 |
1,106 |
1,104 |
1,104 |
-1.43% |
1,600 |
| 2025/11/6 |
1,117 |
1,141 |
1,103 |
1,120 |
+0.27% |
1,700 |
| 2025/11/5 |
1,116 |
1,132 |
1,110 |
1,117 |
-0.27% |
3,500 |
| 2025/11/4 |
1,133 |
1,150 |
1,117 |
1,120 |
-1.15% |
2,900 |
| 2025/10/31 |
1,120 |
1,133 |
1,117 |
1,133 |
-0.44% |
1,700 |
| 2025/10/30 |
1,133 |
1,138 |
1,120 |
1,138 |
+1.97% |
800 |
| 2025/10/29 |
1,143 |
1,143 |
1,116 |
1,116 |
-2.19% |
4,700 |
| 2025/10/28 |
1,151 |
1,158 |
1,141 |
1,141 |
-1.38% |
3,200 |
| 2025/10/27 |
1,172 |
1,176 |
1,156 |
1,157 |
-1.11% |
3,000 |
| 2025/10/24 |
1,179 |
1,181 |
1,170 |
1,170 |
-0.76% |
3,100 |
| 2025/10/23 |
1,179 |
1,194 |
1,160 |
1,179 |
-0.34% |
2,000 |
| 2025/10/22 |
1,178 |
1,235 |
1,161 |
1,183 |
+0.60% |
9,800 |
| 2025/10/21 |
1,272 |
1,276 |
1,170 |
1,176 |
-5.31% |
17,400 |
| 2025/10/20 |
1,160 |
1,288 |
1,150 |
1,242 |
+8.95% |
70,200 |
| 2025/10/17 |
1,345 |
1,705 |
1,131 |
1,140 |
-18.86% |
195,000 |
| 2025/10/16 |
1,515 |
1,549 |
1,325 |
1,405 |
-2.29% |
39,400 |
| 2025/10/15 |
1,138 |
1,438 |
1,124 |
1,438 |
+26.36% |
36,000 |
| 2025/10/14 |
1,102 |
1,148 |
1,102 |
1,138 |
-2.07% |
1,000 |
| 2025/10/10 |
1,100 |
1,178 |
1,100 |
1,162 |
+5.44% |
3,600 |
| 2025/10/9 |
1,104 |
1,104 |
1,100 |
1,102 |
-1.43% |
900 |
| 2025/10/8 |
1,107 |
1,130 |
1,106 |
1,118 |
+0.54% |
900 |
| 2025/10/7 |
1,126 |
1,126 |
1,110 |
1,112 |
-2.20% |
1,400 |
| 2025/10/6 |
1,120 |
1,137 |
1,117 |
1,137 |
+1.52% |
700 |
| 2025/10/3 |
1,150 |
1,150 |
1,120 |
1,120 |
-0.27% |
1,100 |
| 2025/10/2 |
1,143 |
1,143 |
1,123 |
1,123 |
-0.18% |
700 |
| 2025/10/1 |
1,128 |
1,130 |
1,125 |
1,125 |
-1.92% |
1,500 |
| 2025/9/30 |
1,155 |
1,155 |
1,126 |
1,147 |
+1.96% |
1,100 |
| 2025/9/29 |
1,140 |
1,158 |
1,112 |
1,125 |
-8.54% |
7,700 |
| 2025/9/26 |
1,180 |
1,230 |
1,180 |
1,230 |
+5.04% |
11,500 |
| 2025/9/25 |
1,160 |
1,198 |
1,160 |
1,171 |
+0.77% |
4,500 |
| 2025/9/24 |
1,152 |
1,200 |
1,152 |
1,162 |
+1.93% |
9,800 |
| 2025/9/22 |
1,111 |
1,159 |
1,111 |
1,140 |
+2.70% |
7,700 |
| 2025/9/19 |
1,169 |
1,439 |
1,104 |
1,110 |
-2.89% |
62,900 |
| 2025/9/18 |
1,149 |
1,159 |
1,142 |
1,143 |
-0.17% |
1,700 |
| 2025/9/17 |
1,162 |
1,170 |
1,141 |
1,145 |
-1.97% |
2,200 |
| 2025/9/16 |
1,134 |
1,168 |
1,119 |
1,168 |
+4.57% |
4,700 |
| 2025/9/12 |
1,120 |
1,120 |
1,091 |
1,117 |
+0.00% |
3,800 |
| 2025/9/11 |
1,088 |
1,119 |
1,087 |
1,117 |
+2.67% |
2,300 |
| 2025/9/10 |
1,110 |
1,115 |
1,088 |
1,088 |
-2.33% |
3,700 |
| 2025/9/9 |
1,112 |
1,116 |
1,086 |
1,114 |
+1.36% |
3,100 |
| 2025/9/8 |
1,110 |
1,116 |
1,093 |
1,099 |
-0.72% |
6,900 |
| 2025/9/5 |
1,100 |
1,107 |
1,100 |
1,107 |
+0.64% |
1,700 |
| 2025/9/4 |
1,100 |
1,100 |
1,087 |
1,100 |
+1.01% |
2,400 |
| 2025/9/3 |
1,091 |
1,098 |
1,089 |
1,089 |
-0.09% |
2,500 |
| 2025/9/2 |
1,095 |
1,098 |
1,090 |
1,090 |
+0.93% |
1,600 |
| 2025/9/1 |
1,090 |
1,100 |
1,071 |
1,080 |
-1.19% |
3,200 |
| 2025/8/29 |
1,096 |
1,100 |
1,084 |
1,093 |
+1.20% |
2,500 |
| 2025/8/28 |
1,068 |
1,100 |
1,061 |
1,080 |
+0.47% |
4,100 |
| 2025/8/27 |
1,071 |
1,075 |
1,061 |
1,075 |
-0.28% |
1,300 |
| 2025/8/26 |
1,060 |
1,084 |
1,055 |
1,078 |
+1.70% |
1,500 |
| 2025/8/25 |
1,055 |
1,082 |
1,055 |
1,060 |
+0.47% |
1,500 |
| 2025/8/22 |
1,052 |
1,056 |
1,052 |
1,055 |
-0.47% |
700 |
| 2025/8/21 |
1,060 |
1,073 |
1,050 |
1,060 |
+0.00% |
1,800 |
| 2025/8/20 |
1,052 |
1,070 |
1,052 |
1,060 |
-0.93% |
4,900 |
| 2025/8/19 |
1,081 |
1,090 |
1,069 |
1,070 |
+0.85% |
2,800 |
| 2025/8/18 |
1,118 |
1,130 |
1,033 |
1,061 |
-5.10% |
15,700 |
| 2025/8/15 |
1,101 |
1,133 |
1,082 |
1,118 |
+1.36% |
3,800 |
| 2025/8/14 |
1,080 |
1,120 |
1,066 |
1,103 |
+2.13% |
3,600 |
| 2025/8/13 |
1,084 |
1,294 |
1,060 |
1,080 |
-0.37% |
61,300 |
| 2025/8/12 |
1,058 |
1,325 |
1,048 |
1,084 |
+2.46% |
76,200 |
| 2025/8/8 |
1,061 |
1,079 |
1,050 |
1,058 |
-3.02% |
6,800 |
| 2025/8/7 |
1,111 |
1,113 |
1,066 |
1,091 |
+2.83% |
1,600 |
| 2025/8/6 |
1,060 |
1,199 |
1,054 |
1,061 |
-0.75% |
46,700 |
| 2025/8/5 |
1,069 |
1,069 |
1,065 |
1,069 |
+0.00% |
1,700 |
| 2025/8/4 |
1,065 |
1,069 |
1,050 |
1,069 |
-0.09% |
1,300 |
| 2025/8/1 |
1,060 |
1,070 |
1,050 |
1,070 |
+0.94% |
5,600 |
| 2025/7/31 |
1,060 |
1,082 |
1,057 |
1,060 |
+0.00% |
1,500 |
| 2025/7/30 |
1,073 |
1,080 |
1,060 |
1,060 |
-1.21% |
3,600 |
| 2025/7/29 |
1,070 |
1,074 |
1,060 |
1,073 |
+0.28% |
1,800 |
| 2025/7/28 |
1,085 |
1,085 |
1,070 |
1,070 |
+0.75% |
800 |
| 2025/7/25 |
1,073 |
1,073 |
1,062 |
1,062 |
-1.03% |
1,800 |
| 2025/7/24 |
1,073 |
1,073 |
1,073 |
1,073 |
+0.00% |
900 |
| 2025/7/23 |
1,080 |
1,080 |
1,073 |
1,073 |
-0.65% |
2,700 |
| 2025/7/22 |
1,068 |
1,107 |
1,068 |
1,080 |
+2.66% |
3,000 |
| 2025/7/18 |
1,056 |
1,056 |
1,052 |
1,052 |
-0.38% |
700 |
| 2025/7/17 |
1,055 |
1,082 |
1,055 |
1,056 |
-2.67% |
2,100 |
| 2025/7/16 |
1,084 |
1,087 |
1,055 |
1,085 |
+2.94% |
1,400 |
| 2025/7/14 |
1,036 |
1,054 |
1,036 |
1,054 |
+1.74% |
900 |
| 2025/7/11 |
1,043 |
1,066 |
1,036 |
1,036 |
-0.67% |
1,600 |
| 2025/7/10 |
1,047 |
1,066 |
1,040 |
1,043 |
-0.19% |
2,600 |
| 2025/7/9 |
1,048 |
1,049 |
1,045 |
1,045 |
+1.55% |
1,200 |
| 2025/7/8 |
1,027 |
1,029 |
1,016 |
1,029 |
+0.19% |
1,100 |
| 2025/7/7 |
1,024 |
1,030 |
1,015 |
1,027 |
+1.08% |
3,200 |
| 2025/7/4 |
1,023 |
1,023 |
1,016 |
1,016 |
-0.78% |
800 |
| 2025/7/3 |
1,024 |
1,024 |
1,024 |
1,024 |
+0.00% |
400 |
| 2025/7/2 |
1,024 |
1,025 |
1,024 |
1,024 |
+0.00% |
1,200 |
| 2025/7/1 |
1,013 |
1,024 |
1,013 |
1,024 |
-0.39% |
900 |
| 2025/6/30 |
1,030 |
1,030 |
1,028 |
1,028 |
+2.80% |
1,100 |
| 2025/6/27 |
1,009 |
1,009 |
1,000 |
1,000 |
+0.40% |
1,900 |
| 2025/6/26 |
1,000 |
1,000 |
996 |
996 |
-0.10% |
1,200 |
| 2025/6/25 |
1,000 |
1,007 |
997 |
997 |
-0.10% |
2,100 |
| 2025/6/24 |
1,005 |
1,005 |
998 |
998 |
-0.50% |
700 |
| 2025/6/23 |
1,003 |
1,004 |
997 |
1,003 |
+0.60% |
1,200 |
| 2025/6/20 |
1,000 |
1,000 |
997 |
997 |
+0.10% |
1,000 |
| 2025/6/19 |
1,004 |
1,004 |
996 |
996 |
-0.99% |
3,900 |
| 2025/6/18 |
1,006 |
1,006 |
1,006 |
1,006 |
+0.00% |
200 |
| 2025/6/17 |
1,001 |
1,006 |
1,001 |
1,006 |
+0.50% |
600 |
| 2025/6/16 |
1,015 |
1,015 |
1,000 |
1,001 |
-1.18% |
1,600 |
| 2025/6/13 |
1,002 |
1,013 |
1,002 |
1,013 |
+1.10% |
700 |
| 2025/6/12 |
1,000 |
1,010 |
1,000 |
1,002 |
+0.40% |
900 |
| 2025/6/11 |
1,000 |
1,012 |
998 |
998 |
-0.10% |
1,900 |
| 2025/6/10 |
999 |
999 |
999 |
999 |
+0.00% |
500 |
|