| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
825 |
827 |
816 |
820 |
-0.36% |
42,100 |
| 2025/12/8 |
810 |
824 |
810 |
823 |
+1.11% |
63,700 |
| 2025/12/5 |
810 |
818 |
806 |
814 |
-0.12% |
82,000 |
| 2025/12/4 |
808 |
818 |
808 |
815 |
+0.62% |
59,000 |
| 2025/12/3 |
809 |
819 |
809 |
810 |
-0.12% |
72,400 |
| 2025/12/2 |
810 |
817 |
800 |
811 |
-0.37% |
136,500 |
| 2025/12/1 |
818 |
819 |
813 |
814 |
-0.49% |
60,100 |
| 2025/11/28 |
815 |
820 |
813 |
818 |
+0.62% |
37,400 |
| 2025/11/27 |
810 |
819 |
807 |
813 |
+0.37% |
75,300 |
| 2025/11/26 |
800 |
810 |
792 |
810 |
+1.25% |
325,000 |
| 2025/11/25 |
786 |
800 |
786 |
800 |
+0.00% |
44,400 |
| 2025/11/21 |
781 |
800 |
781 |
800 |
+1.91% |
66,100 |
| 2025/11/20 |
783 |
787 |
776 |
785 |
+1.03% |
47,300 |
| 2025/11/19 |
780 |
786 |
775 |
777 |
-0.64% |
26,900 |
| 2025/11/18 |
784 |
787 |
776 |
782 |
-1.01% |
47,200 |
| 2025/11/17 |
780 |
791 |
774 |
790 |
+0.77% |
53,800 |
| 2025/11/14 |
790 |
793 |
782 |
784 |
-1.63% |
47,400 |
| 2025/11/13 |
792 |
797 |
786 |
797 |
+0.25% |
34,700 |
| 2025/11/12 |
788 |
797 |
780 |
795 |
+0.89% |
80,900 |
| 2025/11/11 |
775 |
789 |
751 |
788 |
+7.36% |
207,900 |
| 2025/11/10 |
730 |
741 |
723 |
734 |
+2.37% |
70,600 |
| 2025/11/7 |
711 |
720 |
711 |
717 |
+0.99% |
23,800 |
| 2025/11/6 |
713 |
720 |
706 |
710 |
+0.14% |
41,400 |
| 2025/11/5 |
710 |
714 |
705 |
709 |
-0.42% |
35,500 |
| 2025/11/4 |
707 |
719 |
704 |
712 |
+0.71% |
33,100 |
| 2025/10/31 |
703 |
710 |
698 |
707 |
+0.57% |
56,100 |
| 2025/10/30 |
715 |
717 |
703 |
703 |
-1.26% |
89,800 |
| 2025/10/29 |
730 |
731 |
709 |
712 |
-2.47% |
60,800 |
| 2025/10/28 |
752 |
752 |
730 |
730 |
-3.57% |
51,300 |
| 2025/10/27 |
745 |
759 |
745 |
757 |
+2.57% |
50,300 |
| 2025/10/24 |
750 |
750 |
738 |
738 |
-1.73% |
25,000 |
| 2025/10/23 |
742 |
755 |
742 |
751 |
+0.13% |
29,900 |
| 2025/10/22 |
743 |
751 |
739 |
750 |
+0.94% |
31,100 |
| 2025/10/21 |
751 |
751 |
743 |
743 |
-1.07% |
31,800 |
| 2025/10/20 |
745 |
756 |
744 |
751 |
+1.62% |
50,100 |
| 2025/10/17 |
738 |
743 |
737 |
739 |
+0.27% |
30,300 |
| 2025/10/16 |
731 |
740 |
731 |
737 |
+0.82% |
29,600 |
| 2025/10/15 |
728 |
735 |
723 |
731 |
+0.83% |
39,300 |
| 2025/10/14 |
721 |
734 |
721 |
725 |
-0.82% |
59,900 |
| 2025/10/10 |
743 |
746 |
725 |
731 |
-2.53% |
70,000 |
| 2025/10/9 |
740 |
751 |
740 |
750 |
+0.54% |
229,500 |
| 2025/10/8 |
750 |
756 |
744 |
746 |
-0.80% |
55,900 |
| 2025/10/7 |
759 |
761 |
750 |
752 |
-1.31% |
42,400 |
| 2025/10/6 |
757 |
765 |
755 |
762 |
+1.60% |
48,100 |
| 2025/10/3 |
741 |
757 |
741 |
750 |
+0.67% |
42,100 |
| 2025/10/2 |
753 |
756 |
745 |
745 |
-1.59% |
48,500 |
| 2025/10/1 |
770 |
776 |
753 |
757 |
-2.57% |
71,900 |
| 2025/9/30 |
785 |
785 |
771 |
777 |
-0.13% |
65,900 |
| 2025/9/29 |
792 |
792 |
773 |
778 |
-2.51% |
230,700 |
| 2025/9/26 |
791 |
798 |
790 |
798 |
+1.40% |
222,900 |
| 2025/9/25 |
779 |
787 |
779 |
787 |
+1.16% |
84,500 |
| 2025/9/24 |
790 |
791 |
778 |
778 |
-1.52% |
111,200 |
| 2025/9/22 |
791 |
796 |
782 |
790 |
-1.50% |
159,800 |
| 2025/9/19 |
776 |
802 |
776 |
802 |
+3.62% |
147,000 |
| 2025/9/18 |
783 |
783 |
773 |
774 |
-1.02% |
101,600 |
| 2025/9/17 |
792 |
797 |
779 |
782 |
-2.25% |
95,700 |
| 2025/9/16 |
787 |
800 |
784 |
800 |
+1.14% |
132,700 |
| 2025/9/12 |
789 |
797 |
787 |
791 |
-0.13% |
85,100 |
| 2025/9/11 |
792 |
800 |
790 |
792 |
-0.50% |
99,300 |
| 2025/9/10 |
786 |
800 |
785 |
796 |
+1.40% |
87,300 |
| 2025/9/9 |
777 |
788 |
773 |
785 |
+1.03% |
88,400 |
| 2025/9/8 |
770 |
779 |
770 |
777 |
+1.04% |
120,400 |
| 2025/9/5 |
760 |
769 |
756 |
769 |
+0.92% |
143,500 |
| 2025/9/4 |
760 |
763 |
753 |
762 |
+0.13% |
103,400 |
| 2025/9/3 |
766 |
769 |
756 |
761 |
-0.65% |
85,500 |
| 2025/9/2 |
743 |
770 |
743 |
766 |
+3.10% |
137,300 |
| 2025/9/1 |
742 |
749 |
740 |
743 |
+0.13% |
82,400 |
| 2025/8/29 |
728 |
747 |
728 |
742 |
+1.78% |
120,600 |
| 2025/8/28 |
731 |
734 |
728 |
729 |
-0.55% |
86,500 |
| 2025/8/27 |
736 |
736 |
731 |
733 |
-0.27% |
48,800 |
| 2025/8/26 |
745 |
745 |
735 |
735 |
-0.81% |
38,400 |
| 2025/8/25 |
751 |
751 |
741 |
741 |
-1.33% |
46,500 |
| 2025/8/22 |
750 |
759 |
743 |
751 |
+0.00% |
50,100 |
| 2025/8/21 |
759 |
759 |
751 |
751 |
-0.66% |
23,600 |
| 2025/8/20 |
753 |
763 |
752 |
756 |
-0.66% |
73,100 |
| 2025/8/19 |
740 |
765 |
737 |
761 |
+2.84% |
165,000 |
| 2025/8/18 |
724 |
745 |
721 |
740 |
+2.21% |
90,700 |
| 2025/8/15 |
728 |
729 |
719 |
724 |
+0.00% |
39,900 |
| 2025/8/14 |
721 |
726 |
721 |
724 |
-0.55% |
27,500 |
| 2025/8/13 |
726 |
731 |
720 |
728 |
+0.28% |
51,500 |
| 2025/8/12 |
712 |
727 |
708 |
726 |
+2.69% |
93,300 |
| 2025/8/8 |
710 |
711 |
705 |
707 |
-0.14% |
34,800 |
| 2025/8/7 |
709 |
712 |
704 |
708 |
-0.42% |
44,800 |
| 2025/8/6 |
711 |
716 |
708 |
711 |
+0.14% |
35,100 |
| 2025/8/5 |
725 |
727 |
706 |
710 |
-0.14% |
86,300 |
| 2025/8/4 |
707 |
718 |
707 |
711 |
-0.97% |
71,500 |
| 2025/8/1 |
710 |
724 |
709 |
718 |
+1.99% |
112,000 |
| 2025/7/31 |
702 |
704 |
694 |
704 |
+0.28% |
44,300 |
| 2025/7/30 |
699 |
706 |
699 |
702 |
+0.43% |
21,100 |
| 2025/7/29 |
706 |
708 |
698 |
699 |
-1.69% |
20,700 |
| 2025/7/28 |
705 |
711 |
702 |
711 |
+0.85% |
43,700 |
| 2025/7/25 |
696 |
712 |
696 |
705 |
+1.29% |
91,200 |
| 2025/7/24 |
692 |
699 |
690 |
696 |
+0.72% |
40,200 |
| 2025/7/23 |
688 |
694 |
684 |
691 |
-0.14% |
56,200 |
| 2025/7/22 |
689 |
692 |
685 |
692 |
+0.58% |
41,400 |
| 2025/7/18 |
683 |
688 |
674 |
688 |
+0.73% |
60,200 |
| 2025/7/17 |
683 |
684 |
681 |
683 |
+0.15% |
28,700 |
| 2025/7/16 |
683 |
686 |
682 |
682 |
+0.29% |
17,500 |
| 2025/7/15 |
682 |
684 |
680 |
680 |
-0.29% |
14,000 |
| 2025/7/14 |
680 |
686 |
680 |
682 |
+0.29% |
27,400 |
| 2025/7/11 |
680 |
683 |
679 |
680 |
+0.44% |
19,400 |
| 2025/7/10 |
681 |
681 |
673 |
677 |
+0.89% |
68,700 |
| 2025/7/9 |
671 |
674 |
667 |
671 |
+0.45% |
20,300 |
| 2025/7/8 |
672 |
673 |
668 |
668 |
-0.74% |
31,800 |
| 2025/7/7 |
670 |
677 |
670 |
673 |
+0.15% |
25,100 |
| 2025/7/4 |
684 |
684 |
671 |
672 |
-1.61% |
35,900 |
| 2025/7/3 |
685 |
687 |
679 |
683 |
-0.29% |
42,000 |
| 2025/7/2 |
681 |
689 |
681 |
685 |
+0.59% |
28,800 |
| 2025/7/1 |
685 |
686 |
679 |
681 |
-0.87% |
29,000 |
| 2025/6/30 |
685 |
687 |
682 |
687 |
+0.29% |
28,600 |
| 2025/6/27 |
676 |
685 |
673 |
685 |
+1.33% |
47,700 |
| 2025/6/26 |
679 |
681 |
673 |
676 |
-0.44% |
23,300 |
| 2025/6/25 |
678 |
685 |
676 |
679 |
+0.15% |
27,600 |
| 2025/6/24 |
692 |
692 |
678 |
678 |
-1.02% |
22,400 |
| 2025/6/23 |
690 |
697 |
685 |
685 |
-1.44% |
44,200 |
| 2025/6/20 |
686 |
696 |
686 |
695 |
+1.02% |
92,400 |
| 2025/6/19 |
690 |
690 |
684 |
688 |
-0.43% |
23,400 |
| 2025/6/18 |
684 |
693 |
684 |
691 |
+1.17% |
72,500 |
| 2025/6/17 |
675 |
683 |
674 |
683 |
+1.19% |
54,000 |
| 2025/6/16 |
670 |
675 |
665 |
675 |
+1.05% |
32,800 |
| 2025/6/13 |
669 |
672 |
663 |
668 |
-0.30% |
36,000 |
| 2025/6/12 |
668 |
673 |
667 |
670 |
+0.30% |
18,300 |
| 2025/6/11 |
665 |
671 |
664 |
668 |
+0.30% |
25,900 |
|