| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/25 |
814 |
814 |
799 |
802 |
-1.47% |
6,300 |
| 2025/12/24 |
815 |
838 |
810 |
814 |
-0.12% |
3,900 |
| 2025/12/23 |
850 |
853 |
815 |
815 |
+1.24% |
16,300 |
| 2025/12/22 |
796 |
807 |
796 |
805 |
+1.13% |
2,400 |
| 2025/12/19 |
801 |
802 |
794 |
796 |
-0.62% |
2,400 |
| 2025/12/18 |
820 |
820 |
792 |
801 |
-1.11% |
12,100 |
| 2025/12/17 |
812 |
819 |
808 |
810 |
-1.34% |
3,700 |
| 2025/12/16 |
826 |
826 |
821 |
821 |
-0.61% |
1,200 |
| 2025/12/15 |
833 |
865 |
821 |
826 |
-0.96% |
14,900 |
| 2025/12/12 |
812 |
839 |
812 |
834 |
+3.09% |
9,700 |
| 2025/12/11 |
807 |
809 |
807 |
809 |
+0.37% |
800 |
| 2025/12/10 |
805 |
810 |
805 |
806 |
+0.62% |
2,900 |
| 2025/12/9 |
802 |
803 |
801 |
801 |
-0.25% |
1,400 |
| 2025/12/8 |
805 |
805 |
803 |
803 |
-0.12% |
700 |
| 2025/12/5 |
799 |
805 |
799 |
804 |
+0.25% |
2,100 |
| 2025/12/4 |
800 |
811 |
800 |
802 |
-0.37% |
1,700 |
| 2025/12/3 |
803 |
805 |
800 |
805 |
-0.37% |
3,000 |
| 2025/12/2 |
797 |
810 |
797 |
808 |
+1.38% |
1,000 |
| 2025/12/1 |
801 |
802 |
793 |
797 |
-0.99% |
2,700 |
| 2025/11/28 |
783 |
815 |
783 |
805 |
+2.29% |
5,300 |
| 2025/11/27 |
785 |
787 |
784 |
787 |
+0.25% |
1,200 |
| 2025/11/26 |
777 |
786 |
776 |
785 |
+1.03% |
2,500 |
| 2025/11/25 |
790 |
790 |
774 |
777 |
+0.26% |
1,400 |
| 2025/11/21 |
770 |
780 |
770 |
775 |
+0.26% |
1,200 |
| 2025/11/20 |
777 |
780 |
773 |
773 |
-0.26% |
1,100 |
| 2025/11/19 |
776 |
776 |
770 |
775 |
+0.13% |
2,900 |
| 2025/11/18 |
783 |
785 |
774 |
774 |
-1.15% |
1,600 |
| 2025/11/17 |
771 |
783 |
766 |
783 |
+0.64% |
6,800 |
| 2025/11/14 |
784 |
784 |
777 |
778 |
-0.64% |
5,800 |
| 2025/11/13 |
787 |
787 |
781 |
783 |
-0.38% |
2,900 |
| 2025/11/12 |
784 |
788 |
780 |
786 |
+0.26% |
1,700 |
| 2025/11/11 |
782 |
788 |
780 |
784 |
+0.26% |
5,200 |
| 2025/11/10 |
787 |
789 |
782 |
782 |
-1.64% |
3,000 |
| 2025/11/7 |
780 |
795 |
779 |
795 |
+1.92% |
2,700 |
| 2025/11/6 |
780 |
782 |
780 |
780 |
+0.00% |
6,500 |
| 2025/11/5 |
783 |
783 |
777 |
780 |
-0.38% |
3,100 |
| 2025/11/4 |
786 |
791 |
783 |
783 |
-0.38% |
1,900 |
| 2025/10/31 |
790 |
801 |
786 |
786 |
-0.38% |
2,600 |
| 2025/10/30 |
792 |
813 |
789 |
789 |
-0.38% |
4,400 |
| 2025/10/29 |
798 |
808 |
792 |
792 |
-1.37% |
5,900 |
| 2025/10/28 |
805 |
810 |
802 |
803 |
-0.50% |
4,600 |
| 2025/10/27 |
809 |
821 |
802 |
807 |
-1.10% |
9,900 |
| 2025/10/24 |
825 |
825 |
808 |
816 |
-1.09% |
7,500 |
| 2025/10/23 |
817 |
836 |
805 |
825 |
+1.23% |
7,800 |
| 2025/10/22 |
812 |
820 |
808 |
815 |
+0.25% |
5,900 |
| 2025/10/21 |
814 |
814 |
805 |
813 |
-0.12% |
2,100 |
| 2025/10/20 |
807 |
815 |
806 |
814 |
+2.13% |
4,800 |
| 2025/10/17 |
799 |
801 |
795 |
797 |
-0.25% |
6,000 |
| 2025/10/16 |
800 |
803 |
798 |
799 |
-0.12% |
5,800 |
| 2025/10/15 |
799 |
805 |
798 |
800 |
+0.13% |
7,000 |
| 2025/10/14 |
807 |
807 |
797 |
799 |
-1.96% |
10,800 |
| 2025/10/10 |
820 |
820 |
813 |
815 |
-0.61% |
2,600 |
| 2025/10/9 |
817 |
825 |
817 |
820 |
-0.24% |
3,500 |
| 2025/10/8 |
820 |
823 |
815 |
822 |
+0.24% |
3,900 |
| 2025/10/7 |
821 |
824 |
810 |
820 |
-0.12% |
8,000 |
| 2025/10/6 |
827 |
845 |
819 |
821 |
-0.24% |
4,300 |
| 2025/10/3 |
801 |
823 |
801 |
823 |
+2.75% |
4,200 |
| 2025/10/2 |
805 |
820 |
798 |
801 |
+0.63% |
8,200 |
| 2025/10/1 |
829 |
830 |
788 |
796 |
-4.44% |
31,900 |
| 2025/9/30 |
843 |
845 |
830 |
833 |
-1.77% |
11,200 |
| 2025/9/29 |
856 |
868 |
848 |
848 |
-1.40% |
10,100 |
| 2025/9/26 |
870 |
877 |
860 |
860 |
-1.15% |
14,900 |
| 2025/9/25 |
880 |
920 |
865 |
870 |
-1.14% |
44,100 |
| 2025/9/24 |
899 |
900 |
880 |
880 |
-2.11% |
15,200 |
| 2025/9/22 |
900 |
909 |
888 |
899 |
-0.11% |
19,000 |
| 2025/9/19 |
909 |
939 |
896 |
900 |
-0.33% |
25,200 |
| 2025/9/18 |
895 |
935 |
893 |
903 |
+1.12% |
19,100 |
| 2025/9/17 |
906 |
916 |
893 |
893 |
-1.87% |
15,800 |
| 2025/9/16 |
911 |
922 |
903 |
910 |
-1.73% |
27,400 |
| 2025/9/12 |
964 |
1,005 |
926 |
926 |
-5.32% |
83,000 |
| 2025/9/11 |
961 |
1,050 |
942 |
978 |
+0.20% |
188,600 |
| 2025/9/10 |
902 |
1,037 |
889 |
976 |
+10.03% |
361,600 |
| 2025/9/9 |
900 |
900 |
886 |
887 |
+0.23% |
6,300 |
| 2025/9/8 |
925 |
934 |
877 |
885 |
-4.84% |
40,600 |
| 2025/9/5 |
876 |
989 |
876 |
930 |
+6.77% |
261,400 |
| 2025/9/4 |
865 |
876 |
864 |
871 |
+0.69% |
8,000 |
| 2025/9/3 |
868 |
870 |
860 |
865 |
-0.35% |
6,700 |
| 2025/9/2 |
868 |
868 |
862 |
868 |
+0.58% |
1,600 |
| 2025/9/1 |
863 |
870 |
858 |
863 |
+0.00% |
6,200 |
| 2025/8/29 |
863 |
870 |
858 |
863 |
+0.35% |
7,900 |
| 2025/8/28 |
868 |
869 |
860 |
860 |
-0.69% |
7,800 |
| 2025/8/27 |
876 |
879 |
863 |
866 |
-1.37% |
12,700 |
| 2025/8/26 |
872 |
894 |
866 |
878 |
+1.39% |
17,200 |
| 2025/8/25 |
863 |
873 |
860 |
866 |
+0.12% |
12,200 |
| 2025/8/22 |
876 |
876 |
865 |
865 |
-0.57% |
6,900 |
| 2025/8/21 |
866 |
880 |
863 |
870 |
+1.16% |
9,000 |
| 2025/8/20 |
865 |
952 |
860 |
860 |
-0.46% |
153,700 |
| 2025/8/19 |
871 |
873 |
861 |
864 |
+0.00% |
8,800 |
| 2025/8/18 |
853 |
875 |
845 |
864 |
+1.65% |
29,100 |
| 2025/8/15 |
895 |
895 |
843 |
850 |
-5.03% |
91,100 |
| 2025/8/14 |
922 |
930 |
890 |
895 |
-2.93% |
49,500 |
| 2025/8/13 |
901 |
1,028 |
889 |
922 |
+1.88% |
293,400 |
| 2025/8/12 |
1,175 |
1,505 |
905 |
905 |
-24.90% |
465,000 |
| 2025/8/8 |
1,156 |
1,365 |
1,012 |
1,205 |
+0.08% |
401,000 |
| 2025/8/7 |
972 |
1,204 |
923 |
1,204 |
+20.16% |
103,600 |
| 2025/8/6 |
979 |
1,076 |
965 |
1,002 |
+7.28% |
184,000 |
| 2025/8/5 |
785 |
934 |
785 |
934 |
+19.13% |
159,500 |
| 2025/8/4 |
802 |
802 |
779 |
784 |
-2.85% |
12,100 |
| 2025/8/1 |
806 |
812 |
806 |
807 |
+0.12% |
900 |
| 2025/7/31 |
809 |
809 |
806 |
806 |
-0.37% |
400 |
| 2025/7/30 |
800 |
816 |
800 |
809 |
+0.50% |
2,300 |
| 2025/7/29 |
796 |
821 |
793 |
805 |
+1.13% |
13,200 |
| 2025/7/28 |
794 |
800 |
794 |
796 |
+0.38% |
4,500 |
| 2025/7/25 |
791 |
793 |
787 |
793 |
+0.38% |
600 |
| 2025/7/24 |
794 |
798 |
789 |
790 |
+0.64% |
4,200 |
| 2025/7/23 |
791 |
795 |
777 |
785 |
-0.76% |
1,500 |
| 2025/7/22 |
780 |
791 |
775 |
791 |
+1.41% |
2,800 |
| 2025/7/18 |
779 |
780 |
777 |
780 |
-0.38% |
900 |
| 2025/7/17 |
780 |
785 |
775 |
783 |
+0.38% |
2,800 |
| 2025/7/16 |
784 |
784 |
777 |
780 |
+0.13% |
2,100 |
| 2025/7/15 |
781 |
781 |
775 |
779 |
-0.13% |
4,200 |
| 2025/7/14 |
777 |
784 |
777 |
780 |
+0.52% |
4,400 |
| 2025/7/11 |
780 |
783 |
776 |
776 |
-0.64% |
7,300 |
| 2025/7/10 |
792 |
792 |
780 |
781 |
-2.01% |
3,700 |
| 2025/7/9 |
786 |
819 |
779 |
797 |
+2.31% |
29,400 |
| 2025/7/8 |
776 |
780 |
775 |
779 |
+0.39% |
4,400 |
| 2025/7/7 |
776 |
780 |
776 |
776 |
+0.00% |
2,500 |
| 2025/7/4 |
780 |
780 |
776 |
776 |
-0.51% |
1,700 |
| 2025/7/3 |
780 |
780 |
776 |
780 |
+0.00% |
1,700 |
| 2025/7/2 |
775 |
780 |
775 |
780 |
+0.00% |
1,100 |
| 2025/7/1 |
777 |
780 |
775 |
780 |
+0.39% |
2,300 |
| 2025/6/30 |
778 |
785 |
777 |
777 |
-0.13% |
1,500 |
| 2025/6/27 |
774 |
785 |
774 |
778 |
+0.13% |
2,100 |
|