| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
508 |
516 |
508 |
508 |
-1.36% |
9,800 |
| 2025/12/8 |
516 |
520 |
515 |
515 |
-0.58% |
2,900 |
| 2025/12/5 |
518 |
521 |
518 |
518 |
-0.38% |
2,500 |
| 2025/12/4 |
516 |
545 |
515 |
520 |
+0.78% |
5,400 |
| 2025/12/3 |
520 |
527 |
516 |
516 |
-0.77% |
2,700 |
| 2025/12/2 |
526 |
530 |
520 |
520 |
-2.99% |
2,000 |
| 2025/12/1 |
525 |
536 |
520 |
536 |
+3.47% |
8,800 |
| 2025/11/28 |
515 |
520 |
515 |
518 |
-0.38% |
800 |
| 2025/11/27 |
520 |
521 |
515 |
520 |
+0.00% |
3,700 |
| 2025/11/26 |
520 |
525 |
520 |
520 |
-0.95% |
2,200 |
| 2025/11/25 |
522 |
530 |
517 |
525 |
-0.38% |
1,600 |
| 2025/11/21 |
535 |
541 |
526 |
527 |
-0.75% |
6,000 |
| 2025/11/20 |
500 |
550 |
500 |
531 |
+4.94% |
18,700 |
| 2025/11/19 |
513 |
525 |
506 |
506 |
-0.98% |
3,400 |
| 2025/11/18 |
520 |
520 |
510 |
511 |
+0.00% |
4,400 |
| 2025/11/17 |
522 |
522 |
510 |
511 |
-2.11% |
6,000 |
| 2025/11/14 |
526 |
527 |
510 |
522 |
-0.76% |
8,900 |
| 2025/11/13 |
526 |
533 |
522 |
526 |
-1.13% |
10,600 |
| 2025/11/12 |
534 |
540 |
532 |
532 |
-0.19% |
2,600 |
| 2025/11/11 |
547 |
547 |
533 |
533 |
-0.74% |
1,700 |
| 2025/11/10 |
534 |
541 |
527 |
537 |
-0.37% |
3,200 |
| 2025/11/7 |
542 |
544 |
528 |
539 |
-0.55% |
2,800 |
| 2025/11/6 |
543 |
551 |
541 |
542 |
-0.18% |
4,000 |
| 2025/11/5 |
547 |
547 |
500 |
543 |
-0.91% |
6,600 |
| 2025/11/4 |
547 |
548 |
521 |
548 |
-1.62% |
14,500 |
| 2025/10/31 |
572 |
579 |
547 |
557 |
+0.91% |
27,100 |
| 2025/10/30 |
551 |
552 |
543 |
552 |
+0.36% |
3,200 |
| 2025/10/29 |
540 |
578 |
520 |
550 |
+1.66% |
43,100 |
| 2025/10/28 |
551 |
551 |
540 |
541 |
-3.05% |
2,200 |
| 2025/10/27 |
556 |
587 |
545 |
558 |
-0.71% |
39,800 |
| 2025/10/24 |
573 |
573 |
558 |
562 |
-3.60% |
7,900 |
| 2025/10/23 |
563 |
583 |
563 |
583 |
+1.75% |
8,300 |
| 2025/10/22 |
552 |
573 |
552 |
573 |
+3.80% |
1,900 |
| 2025/10/21 |
559 |
560 |
552 |
552 |
-0.90% |
2,700 |
| 2025/10/20 |
553 |
558 |
545 |
557 |
+2.20% |
3,200 |
| 2025/10/17 |
547 |
550 |
540 |
545 |
-2.15% |
15,500 |
| 2025/10/16 |
540 |
558 |
540 |
557 |
+3.92% |
5,800 |
| 2025/10/15 |
551 |
565 |
536 |
536 |
-2.90% |
23,700 |
| 2025/10/14 |
580 |
580 |
532 |
552 |
-7.38% |
40,400 |
| 2025/10/10 |
616 |
616 |
581 |
596 |
-4.79% |
89,600 |
| 2025/10/9 |
611 |
626 |
595 |
626 |
+2.45% |
34,400 |
| 2025/10/8 |
640 |
640 |
607 |
611 |
-4.38% |
70,400 |
| 2025/10/7 |
649 |
649 |
623 |
639 |
+0.00% |
24,500 |
| 2025/10/6 |
628 |
650 |
600 |
639 |
+0.16% |
97,600 |
| 2025/10/3 |
607 |
713 |
606 |
638 |
+4.08% |
490,700 |
| 2025/10/2 |
604 |
613 |
598 |
613 |
-0.16% |
12,500 |
| 2025/10/1 |
625 |
625 |
599 |
614 |
-1.76% |
12,900 |
| 2025/9/30 |
613 |
639 |
610 |
625 |
+1.96% |
10,300 |
| 2025/9/29 |
630 |
630 |
613 |
613 |
-3.31% |
5,400 |
| 2025/9/26 |
634 |
634 |
609 |
634 |
+0.00% |
25,700 |
| 2025/9/25 |
616 |
634 |
612 |
634 |
+1.93% |
7,800 |
| 2025/9/24 |
604 |
630 |
601 |
622 |
+2.98% |
10,700 |
| 2025/9/22 |
594 |
605 |
594 |
604 |
+1.85% |
6,800 |
| 2025/9/19 |
593 |
603 |
575 |
593 |
-0.17% |
20,100 |
| 2025/9/18 |
580 |
594 |
556 |
594 |
+2.41% |
20,700 |
| 2025/9/17 |
616 |
630 |
570 |
580 |
-11.59% |
75,100 |
| 2025/9/16 |
644 |
664 |
641 |
656 |
+1.86% |
54,600 |
| 2025/9/12 |
642 |
662 |
634 |
644 |
-1.08% |
47,400 |
| 2025/9/11 |
660 |
661 |
631 |
651 |
+0.15% |
26,100 |
| 2025/9/10 |
668 |
673 |
650 |
650 |
-3.42% |
9,300 |
| 2025/9/9 |
672 |
674 |
667 |
673 |
+0.15% |
4,400 |
| 2025/9/8 |
667 |
681 |
665 |
672 |
+1.20% |
13,000 |
| 2025/9/5 |
652 |
683 |
649 |
664 |
+0.45% |
26,800 |
| 2025/9/4 |
661 |
663 |
649 |
661 |
+0.00% |
6,300 |
| 2025/9/3 |
630 |
665 |
628 |
661 |
+0.15% |
25,500 |
| 2025/9/2 |
661 |
665 |
644 |
660 |
+0.00% |
7,500 |
| 2025/9/1 |
657 |
661 |
652 |
660 |
-0.45% |
10,300 |
| 2025/8/29 |
665 |
665 |
652 |
663 |
-0.30% |
5,100 |
| 2025/8/28 |
639 |
666 |
639 |
665 |
+3.10% |
11,900 |
| 2025/8/27 |
646 |
646 |
625 |
645 |
-0.46% |
23,400 |
| 2025/8/26 |
665 |
665 |
644 |
648 |
-2.11% |
11,800 |
| 2025/8/25 |
645 |
663 |
615 |
662 |
+3.12% |
29,000 |
| 2025/8/22 |
600 |
665 |
596 |
642 |
+7.00% |
81,700 |
| 2025/8/21 |
595 |
609 |
595 |
600 |
+0.17% |
7,600 |
| 2025/8/20 |
604 |
609 |
599 |
599 |
-0.83% |
3,500 |
| 2025/8/19 |
605 |
611 |
602 |
604 |
+1.17% |
15,500 |
| 2025/8/18 |
583 |
607 |
582 |
597 |
-0.33% |
19,600 |
| 2025/8/15 |
603 |
605 |
595 |
599 |
-1.16% |
7,300 |
| 2025/8/14 |
601 |
606 |
595 |
606 |
+0.66% |
2,600 |
| 2025/8/13 |
590 |
604 |
583 |
602 |
+0.33% |
30,200 |
| 2025/8/12 |
599 |
605 |
578 |
600 |
+0.33% |
13,100 |
| 2025/8/8 |
611 |
611 |
590 |
598 |
-2.13% |
17,600 |
| 2025/8/7 |
602 |
612 |
593 |
611 |
+1.50% |
21,600 |
| 2025/8/6 |
581 |
604 |
580 |
602 |
+4.15% |
36,200 |
| 2025/8/5 |
580 |
584 |
572 |
578 |
-0.34% |
7,000 |
| 2025/8/4 |
553 |
582 |
550 |
580 |
-0.51% |
15,200 |
| 2025/8/1 |
569 |
584 |
565 |
583 |
+2.64% |
14,900 |
| 2025/7/31 |
569 |
571 |
556 |
568 |
+0.35% |
20,100 |
| 2025/7/30 |
557 |
566 |
552 |
566 |
+1.98% |
10,500 |
| 2025/7/29 |
584 |
584 |
554 |
555 |
-4.97% |
21,500 |
| 2025/7/28 |
586 |
586 |
578 |
584 |
+1.39% |
14,500 |
| 2025/7/25 |
568 |
590 |
561 |
576 |
+1.59% |
33,200 |
| 2025/7/24 |
576 |
593 |
561 |
567 |
+1.98% |
31,600 |
| 2025/7/23 |
544 |
559 |
536 |
556 |
+2.21% |
15,800 |
| 2025/7/22 |
549 |
552 |
532 |
544 |
-0.55% |
18,300 |
| 2025/7/18 |
550 |
561 |
545 |
547 |
-0.55% |
15,300 |
| 2025/7/17 |
539 |
567 |
539 |
550 |
+1.85% |
35,900 |
| 2025/7/16 |
539 |
553 |
528 |
540 |
-0.37% |
26,400 |
| 2025/7/15 |
575 |
575 |
537 |
542 |
-5.74% |
36,400 |
| 2025/7/14 |
571 |
577 |
565 |
575 |
+0.00% |
17,700 |
| 2025/7/11 |
566 |
597 |
566 |
575 |
+1.77% |
45,800 |
| 2025/7/10 |
578 |
580 |
562 |
565 |
-1.05% |
14,300 |
| 2025/7/9 |
573 |
579 |
566 |
571 |
+0.53% |
16,300 |
| 2025/7/8 |
571 |
571 |
557 |
568 |
+1.25% |
16,900 |
| 2025/7/7 |
546 |
570 |
546 |
561 |
+4.28% |
46,500 |
| 2025/7/4 |
546 |
563 |
538 |
538 |
-1.82% |
34,400 |
| 2025/7/3 |
552 |
563 |
547 |
548 |
-0.90% |
25,600 |
| 2025/7/2 |
569 |
581 |
553 |
553 |
-3.99% |
60,700 |
| 2025/7/1 |
601 |
601 |
574 |
576 |
-4.16% |
66,500 |
| 2025/6/30 |
621 |
622 |
601 |
601 |
-1.96% |
70,000 |
| 2025/6/27 |
621 |
670 |
613 |
613 |
-4.37% |
161,100 |
| 2025/6/26 |
673 |
692 |
635 |
641 |
-7.50% |
222,000 |
| 2025/6/25 |
772 |
896 |
683 |
693 |
-7.48% |
2,296,100 |
| 2025/6/24 |
645 |
749 |
641 |
749 |
+15.41% |
343,700 |
| 2025/6/23 |
621 |
654 |
601 |
649 |
+2.85% |
108,300 |
| 2025/6/20 |
659 |
666 |
622 |
631 |
-4.25% |
50,500 |
| 2025/6/19 |
640 |
666 |
632 |
659 |
+4.44% |
64,900 |
| 2025/6/18 |
656 |
673 |
629 |
631 |
-3.81% |
63,300 |
| 2025/6/17 |
664 |
718 |
618 |
656 |
-5.20% |
226,400 |
| 2025/6/16 |
679 |
713 |
660 |
692 |
+1.91% |
130,800 |
| 2025/6/13 |
715 |
715 |
670 |
679 |
-3.82% |
97,200 |
| 2025/6/12 |
725 |
727 |
697 |
706 |
-5.87% |
167,000 |
| 2025/6/11 |
755 |
785 |
721 |
750 |
-6.25% |
284,300 |
|