| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
801 |
801 |
788 |
790 |
-1.25% |
1,800 |
| 2025/12/8 |
792 |
805 |
792 |
800 |
+1.01% |
1,100 |
| 2025/12/5 |
807 |
807 |
792 |
792 |
-1.86% |
1,100 |
| 2025/12/4 |
800 |
807 |
798 |
807 |
+0.88% |
500 |
| 2025/12/3 |
800 |
800 |
799 |
800 |
+0.00% |
400 |
| 2025/12/2 |
799 |
801 |
798 |
800 |
+0.00% |
500 |
| 2025/12/1 |
809 |
809 |
797 |
800 |
-0.99% |
700 |
| 2025/11/28 |
785 |
808 |
785 |
808 |
+2.41% |
7,100 |
| 2025/11/27 |
786 |
798 |
786 |
789 |
+0.77% |
1,500 |
| 2025/11/26 |
781 |
783 |
781 |
783 |
+0.26% |
1,800 |
| 2025/11/25 |
779 |
781 |
779 |
781 |
+0.51% |
300 |
| 2025/11/21 |
782 |
782 |
777 |
777 |
-0.13% |
700 |
| 2025/11/20 |
782 |
782 |
778 |
778 |
+0.13% |
700 |
| 2025/11/19 |
782 |
782 |
777 |
777 |
-0.77% |
900 |
| 2025/11/18 |
780 |
783 |
779 |
783 |
+0.26% |
1,300 |
| 2025/11/17 |
780 |
781 |
780 |
781 |
+0.26% |
300 |
| 2025/11/14 |
777 |
779 |
777 |
779 |
-0.64% |
1,900 |
| 2025/11/13 |
778 |
784 |
778 |
784 |
+1.03% |
400 |
| 2025/11/11 |
776 |
776 |
776 |
776 |
-1.40% |
100 |
| 2025/11/10 |
786 |
787 |
786 |
787 |
+0.13% |
200 |
| 2025/11/7 |
780 |
786 |
776 |
786 |
+0.00% |
1,200 |
| 2025/11/6 |
778 |
786 |
778 |
786 |
+1.03% |
400 |
| 2025/11/5 |
785 |
785 |
778 |
778 |
-0.77% |
500 |
| 2025/11/4 |
780 |
784 |
780 |
784 |
+0.77% |
400 |
| 2025/10/31 |
788 |
788 |
778 |
778 |
-1.39% |
1,300 |
| 2025/10/30 |
782 |
789 |
780 |
789 |
+0.90% |
500 |
| 2025/10/29 |
782 |
782 |
782 |
782 |
+0.39% |
200 |
| 2025/10/28 |
784 |
784 |
779 |
779 |
-0.26% |
800 |
| 2025/10/27 |
779 |
781 |
779 |
781 |
+0.26% |
800 |
| 2025/10/24 |
780 |
786 |
779 |
779 |
-0.13% |
1,100 |
| 2025/10/23 |
786 |
788 |
780 |
780 |
-1.27% |
500 |
| 2025/10/22 |
780 |
790 |
780 |
790 |
-0.13% |
800 |
| 2025/10/21 |
780 |
791 |
780 |
791 |
+1.67% |
300 |
| 2025/10/20 |
783 |
783 |
778 |
778 |
-0.64% |
900 |
| 2025/10/17 |
777 |
783 |
777 |
783 |
+0.38% |
500 |
| 2025/10/16 |
784 |
784 |
778 |
780 |
-0.38% |
1,300 |
| 2025/10/15 |
795 |
795 |
781 |
783 |
-1.76% |
1,600 |
| 2025/10/14 |
778 |
797 |
777 |
797 |
+2.44% |
600 |
| 2025/10/10 |
777 |
779 |
777 |
778 |
+0.00% |
800 |
| 2025/10/9 |
786 |
788 |
777 |
778 |
-1.14% |
1,100 |
| 2025/10/8 |
780 |
787 |
780 |
787 |
+0.64% |
200 |
| 2025/10/7 |
788 |
788 |
782 |
782 |
-0.76% |
500 |
| 2025/10/6 |
798 |
798 |
785 |
788 |
+0.25% |
1,700 |
| 2025/10/3 |
785 |
786 |
785 |
786 |
+0.13% |
400 |
| 2025/10/2 |
785 |
785 |
785 |
785 |
+0.00% |
1,200 |
| 2025/10/1 |
798 |
798 |
785 |
785 |
-0.63% |
2,100 |
| 2025/9/30 |
789 |
794 |
789 |
790 |
+0.64% |
2,600 |
| 2025/9/29 |
780 |
786 |
780 |
785 |
+0.51% |
800 |
| 2025/9/26 |
779 |
781 |
773 |
781 |
+1.17% |
500 |
| 2025/9/25 |
771 |
779 |
771 |
772 |
+0.26% |
1,000 |
| 2025/9/24 |
770 |
779 |
770 |
770 |
+0.00% |
500 |
| 2025/9/22 |
770 |
770 |
769 |
770 |
+0.00% |
800 |
| 2025/9/19 |
772 |
781 |
770 |
770 |
-0.26% |
1,300 |
| 2025/9/18 |
772 |
772 |
772 |
772 |
+0.00% |
300 |
| 2025/9/17 |
773 |
778 |
772 |
772 |
-0.64% |
500 |
| 2025/9/16 |
773 |
777 |
773 |
777 |
+0.39% |
400 |
| 2025/9/12 |
779 |
786 |
774 |
774 |
-1.65% |
600 |
| 2025/9/11 |
782 |
787 |
775 |
787 |
+0.64% |
1,800 |
| 2025/9/10 |
782 |
782 |
782 |
782 |
-0.51% |
300 |
| 2025/9/9 |
782 |
787 |
781 |
786 |
+0.13% |
600 |
| 2025/9/8 |
787 |
787 |
780 |
785 |
-0.25% |
500 |
| 2025/9/5 |
777 |
787 |
777 |
787 |
+1.16% |
400 |
| 2025/9/4 |
782 |
782 |
778 |
778 |
-0.26% |
500 |
| 2025/9/3 |
780 |
780 |
780 |
780 |
-0.13% |
100 |
| 2025/9/2 |
786 |
787 |
781 |
781 |
+0.00% |
500 |
| 2025/9/1 |
780 |
782 |
780 |
781 |
+0.13% |
500 |
| 2025/8/29 |
795 |
795 |
777 |
780 |
-0.13% |
2,100 |
| 2025/8/28 |
775 |
781 |
775 |
781 |
+0.90% |
500 |
| 2025/8/27 |
777 |
777 |
771 |
774 |
+0.00% |
500 |
| 2025/8/26 |
773 |
774 |
773 |
774 |
-0.13% |
300 |
| 2025/8/25 |
770 |
775 |
770 |
775 |
+0.65% |
500 |
| 2025/8/22 |
772 |
773 |
770 |
770 |
-0.26% |
500 |
| 2025/8/21 |
772 |
772 |
772 |
772 |
+0.13% |
200 |
| 2025/8/20 |
773 |
773 |
771 |
771 |
-0.26% |
300 |
| 2025/8/19 |
773 |
777 |
773 |
773 |
+0.65% |
1,200 |
| 2025/8/18 |
768 |
768 |
768 |
768 |
+0.00% |
400 |
| 2025/8/15 |
768 |
774 |
768 |
768 |
+0.13% |
600 |
| 2025/8/14 |
779 |
782 |
765 |
767 |
-1.54% |
1,200 |
| 2025/8/13 |
780 |
790 |
779 |
779 |
-0.13% |
700 |
| 2025/8/12 |
794 |
794 |
780 |
780 |
-1.02% |
1,400 |
| 2025/8/8 |
786 |
788 |
783 |
788 |
+1.42% |
500 |
| 2025/8/7 |
780 |
786 |
777 |
777 |
-0.38% |
500 |
| 2025/8/5 |
780 |
780 |
780 |
780 |
-1.27% |
300 |
| 2025/8/4 |
790 |
790 |
790 |
790 |
+0.77% |
200 |
| 2025/8/1 |
792 |
792 |
784 |
784 |
-1.75% |
600 |
| 2025/7/31 |
807 |
807 |
780 |
798 |
+0.38% |
4,700 |
| 2025/7/30 |
775 |
795 |
775 |
795 |
+2.58% |
1,500 |
| 2025/7/29 |
777 |
783 |
775 |
775 |
-0.39% |
1,100 |
| 2025/7/28 |
773 |
785 |
772 |
778 |
+0.78% |
1,600 |
| 2025/7/25 |
772 |
772 |
761 |
772 |
+0.26% |
900 |
| 2025/7/24 |
768 |
770 |
768 |
770 |
+0.26% |
500 |
| 2025/7/23 |
768 |
768 |
768 |
768 |
+0.00% |
100 |
| 2025/7/22 |
758 |
768 |
758 |
768 |
+1.32% |
300 |
| 2025/7/18 |
766 |
766 |
758 |
758 |
+0.26% |
1,300 |
| 2025/7/17 |
760 |
760 |
751 |
756 |
+0.67% |
500 |
| 2025/7/16 |
751 |
751 |
751 |
751 |
+0.00% |
300 |
| 2025/7/15 |
751 |
759 |
751 |
751 |
+0.00% |
800 |
| 2025/7/14 |
748 |
751 |
748 |
751 |
+0.13% |
700 |
| 2025/7/11 |
747 |
750 |
747 |
750 |
+1.35% |
400 |
| 2025/7/10 |
747 |
747 |
740 |
740 |
-1.20% |
1,300 |
| 2025/7/9 |
747 |
750 |
747 |
749 |
+0.27% |
400 |
| 2025/7/8 |
761 |
762 |
746 |
747 |
-0.40% |
600 |
| 2025/7/7 |
754 |
754 |
750 |
750 |
-0.53% |
400 |
| 2025/7/4 |
755 |
755 |
754 |
754 |
-2.08% |
400 |
| 2025/7/3 |
760 |
770 |
745 |
770 |
+1.32% |
500 |
| 2025/7/2 |
769 |
770 |
760 |
760 |
-0.91% |
600 |
| 2025/7/1 |
764 |
767 |
764 |
767 |
-0.39% |
300 |
| 2025/6/30 |
772 |
772 |
762 |
770 |
+0.79% |
2,000 |
| 2025/6/27 |
762 |
764 |
757 |
764 |
+0.53% |
1,000 |
| 2025/6/26 |
752 |
762 |
752 |
760 |
+1.60% |
500 |
| 2025/6/24 |
751 |
751 |
748 |
748 |
-0.40% |
300 |
| 2025/6/23 |
754 |
761 |
750 |
751 |
-0.40% |
800 |
| 2025/6/20 |
750 |
754 |
750 |
754 |
+0.53% |
300 |
| 2025/6/19 |
750 |
750 |
750 |
750 |
+0.81% |
100 |
| 2025/6/18 |
747 |
747 |
744 |
744 |
-1.06% |
300 |
| 2025/6/17 |
750 |
752 |
750 |
752 |
+1.62% |
400 |
| 2025/6/16 |
743 |
749 |
740 |
740 |
-0.54% |
600 |
| 2025/6/13 |
744 |
744 |
744 |
744 |
+0.13% |
100 |
| 2025/6/12 |
744 |
744 |
743 |
743 |
-0.27% |
500 |
| 2025/6/11 |
747 |
747 |
745 |
745 |
-0.40% |
600 |
| 2025/6/10 |
750 |
750 |
748 |
748 |
-0.40% |
200 |
| 2025/6/9 |
751 |
751 |
751 |
751 |
+0.00% |
200 |
| 2025/6/6 |
752 |
752 |
750 |
751 |
-0.79% |
400 |
|