日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
664 |
700 |
664 |
679 |
+2.26% |
33,100 |
2024/12/12 |
660 |
664 |
654 |
664 |
+0.45% |
6,400 |
2024/12/11 |
663 |
663 |
653 |
661 |
-0.15% |
1,600 |
2024/12/10 |
661 |
662 |
655 |
662 |
+0.15% |
2,100 |
2024/12/9 |
655 |
665 |
655 |
661 |
+0.46% |
2,700 |
2024/12/6 |
664 |
667 |
658 |
658 |
-0.90% |
900 |
2024/12/5 |
647 |
669 |
647 |
664 |
+2.15% |
5,600 |
2024/12/4 |
687 |
687 |
648 |
650 |
-2.55% |
39,900 |
2024/12/3 |
677 |
677 |
667 |
667 |
-1.77% |
6,800 |
2024/12/2 |
682 |
686 |
675 |
679 |
-1.59% |
12,300 |
2024/11/29 |
685 |
694 |
683 |
690 |
+0.73% |
6,100 |
2024/11/28 |
684 |
688 |
676 |
685 |
-0.15% |
4,100 |
2024/11/27 |
693 |
699 |
685 |
686 |
-1.29% |
9,400 |
2024/11/26 |
697 |
699 |
688 |
695 |
-0.29% |
4,300 |
2024/11/25 |
693 |
704 |
690 |
697 |
+0.43% |
4,700 |
2024/11/22 |
689 |
694 |
685 |
694 |
+1.31% |
2,300 |
2024/11/21 |
696 |
707 |
684 |
685 |
-1.58% |
11,500 |
2024/11/20 |
699 |
707 |
696 |
696 |
+0.00% |
8,100 |
2024/11/19 |
695 |
703 |
692 |
696 |
+0.00% |
3,400 |
2024/11/18 |
696 |
709 |
695 |
696 |
-0.85% |
6,400 |
2024/11/15 |
708 |
710 |
688 |
702 |
-1.13% |
10,500 |
2024/11/14 |
721 |
722 |
702 |
710 |
-2.07% |
7,500 |
2024/11/13 |
727 |
728 |
704 |
725 |
-0.28% |
4,300 |
2024/11/12 |
739 |
739 |
723 |
727 |
-1.49% |
2,400 |
2024/11/11 |
730 |
739 |
730 |
738 |
+1.10% |
3,000 |
2024/11/8 |
724 |
730 |
723 |
730 |
+0.69% |
1,100 |
2024/11/7 |
731 |
731 |
725 |
725 |
-0.68% |
3,300 |
2024/11/6 |
734 |
735 |
714 |
730 |
+0.14% |
7,000 |
2024/11/5 |
730 |
732 |
720 |
729 |
-0.14% |
2,100 |
2024/11/1 |
722 |
733 |
720 |
730 |
+0.83% |
2,500 |
2024/10/31 |
710 |
725 |
710 |
724 |
+0.84% |
4,400 |
2024/10/30 |
713 |
723 |
713 |
718 |
+0.70% |
2,600 |
2024/10/29 |
732 |
732 |
685 |
713 |
-2.60% |
7,000 |
2024/10/28 |
724 |
739 |
723 |
732 |
+0.55% |
2,600 |
2024/10/25 |
709 |
735 |
709 |
728 |
+0.83% |
5,400 |
2024/10/24 |
704 |
722 |
704 |
722 |
+1.26% |
2,400 |
2024/10/23 |
697 |
728 |
697 |
713 |
+1.57% |
10,900 |
2024/10/22 |
708 |
710 |
691 |
702 |
+0.29% |
12,200 |
2024/10/21 |
722 |
722 |
687 |
700 |
-5.79% |
55,900 |
2024/10/18 |
737 |
745 |
730 |
743 |
-1.07% |
4,700 |
2024/10/17 |
753 |
753 |
738 |
751 |
+0.40% |
3,000 |
2024/10/16 |
748 |
750 |
739 |
748 |
+0.00% |
1,100 |
2024/10/15 |
746 |
756 |
742 |
748 |
+0.27% |
3,400 |
2024/10/11 |
739 |
752 |
737 |
746 |
+0.81% |
1,800 |
2024/10/10 |
742 |
747 |
737 |
740 |
+0.00% |
2,300 |
2024/10/9 |
740 |
746 |
732 |
740 |
+0.41% |
3,000 |
2024/10/8 |
734 |
743 |
728 |
737 |
-0.54% |
5,700 |
2024/10/7 |
730 |
755 |
730 |
741 |
-1.33% |
7,900 |
2024/10/4 |
750 |
755 |
739 |
751 |
+0.27% |
4,200 |
2024/10/3 |
748 |
756 |
737 |
749 |
+0.27% |
5,600 |
2024/10/2 |
731 |
747 |
721 |
747 |
+0.40% |
8,400 |
2024/10/1 |
740 |
750 |
730 |
744 |
+0.54% |
9,000 |
2024/9/30 |
731 |
740 |
720 |
740 |
-0.80% |
2,500 |
2024/9/27 |
736 |
754 |
736 |
746 |
+1.08% |
3,200 |
2024/9/26 |
746 |
758 |
727 |
738 |
-1.73% |
6,300 |
2024/9/25 |
752 |
756 |
733 |
751 |
+0.00% |
4,100 |
2024/9/24 |
740 |
758 |
740 |
751 |
+0.40% |
4,900 |
2024/9/20 |
733 |
749 |
733 |
748 |
+1.49% |
3,800 |
2024/9/19 |
753 |
766 |
722 |
737 |
-1.99% |
5,100 |
2024/9/18 |
752 |
752 |
731 |
752 |
+0.40% |
6,200 |
2024/9/17 |
725 |
749 |
725 |
749 |
+2.88% |
4,400 |
2024/9/13 |
739 |
750 |
715 |
728 |
-1.89% |
17,200 |
2024/9/12 |
737 |
755 |
731 |
742 |
+0.68% |
4,900 |
2024/9/11 |
755 |
755 |
733 |
737 |
-2.12% |
10,300 |
2024/9/10 |
735 |
772 |
733 |
753 |
+2.45% |
13,400 |
2024/9/9 |
720 |
755 |
711 |
735 |
-0.54% |
14,400 |
2024/9/6 |
771 |
774 |
696 |
739 |
-4.15% |
17,400 |
2024/9/5 |
765 |
774 |
760 |
771 |
-0.39% |
6,200 |
2024/9/4 |
755 |
787 |
755 |
774 |
+0.52% |
18,700 |
2024/9/3 |
763 |
776 |
761 |
770 |
+0.79% |
5,500 |
2024/9/2 |
761 |
774 |
754 |
764 |
+0.39% |
8,700 |
2024/8/30 |
747 |
768 |
746 |
761 |
+0.93% |
2,500 |
2024/8/29 |
752 |
772 |
742 |
754 |
-0.66% |
5,300 |
2024/8/28 |
776 |
800 |
755 |
759 |
-2.57% |
15,300 |
2024/8/27 |
776 |
791 |
776 |
779 |
+0.39% |
2,900 |
2024/8/26 |
794 |
804 |
775 |
776 |
+1.44% |
4,700 |
2024/8/23 |
780 |
790 |
765 |
765 |
-2.17% |
4,800 |
2024/8/22 |
785 |
795 |
757 |
782 |
-1.01% |
12,900 |
2024/8/21 |
777 |
810 |
770 |
790 |
+2.60% |
19,000 |
2024/8/20 |
729 |
777 |
723 |
770 |
+4.48% |
20,500 |
2024/8/19 |
736 |
740 |
722 |
737 |
+2.22% |
10,200 |
2024/8/16 |
745 |
746 |
716 |
721 |
-2.30% |
10,900 |
2024/8/15 |
766 |
766 |
725 |
738 |
-8.32% |
38,600 |
2024/8/14 |
764 |
810 |
764 |
805 |
-2.31% |
20,500 |
2024/8/13 |
753 |
838 |
753 |
824 |
+7.85% |
9,800 |
2024/8/9 |
744 |
808 |
744 |
764 |
+4.09% |
18,300 |
2024/8/8 |
719 |
743 |
692 |
734 |
+3.82% |
21,400 |
2024/8/7 |
720 |
729 |
679 |
707 |
+1.00% |
34,300 |
2024/8/6 |
814 |
830 |
639 |
700 |
-10.71% |
157,800 |
2024/8/5 |
972 |
972 |
784 |
784 |
-23.81% |
40,900 |
2024/8/2 |
1,003 |
1,029 |
993 |
1,029 |
-0.68% |
14,800 |
2024/8/1 |
1,078 |
1,078 |
1,031 |
1,036 |
-3.00% |
3,100 |
2024/7/31 |
1,040 |
1,070 |
1,021 |
1,068 |
+1.52% |
7,300 |
2024/7/30 |
1,061 |
1,073 |
1,002 |
1,052 |
-1.77% |
12,200 |
2024/7/29 |
1,077 |
1,077 |
1,050 |
1,071 |
+1.04% |
4,300 |
2024/7/26 |
1,019 |
1,075 |
1,017 |
1,060 |
+4.02% |
5,600 |
2024/7/25 |
1,002 |
1,027 |
1,002 |
1,019 |
-4.50% |
16,600 |
2024/7/24 |
1,106 |
1,110 |
1,065 |
1,067 |
-4.13% |
15,200 |
2024/7/23 |
1,185 |
1,223 |
1,080 |
1,113 |
-5.76% |
37,700 |
2024/7/22 |
1,234 |
1,234 |
1,180 |
1,181 |
-4.29% |
6,700 |
2024/7/19 |
1,243 |
1,263 |
1,218 |
1,234 |
-1.20% |
3,600 |
2024/7/18 |
1,240 |
1,268 |
1,238 |
1,249 |
-1.50% |
3,800 |
2024/7/17 |
1,295 |
1,317 |
1,244 |
1,268 |
-1.86% |
15,600 |
2024/7/16 |
1,304 |
1,320 |
1,278 |
1,292 |
-0.23% |
21,000 |
2024/7/12 |
1,265 |
1,305 |
1,235 |
1,295 |
+1.17% |
21,100 |
2024/7/11 |
1,204 |
1,280 |
1,198 |
1,280 |
+8.02% |
46,200 |
2024/7/10 |
1,107 |
1,190 |
1,107 |
1,185 |
+6.09% |
19,300 |
2024/7/9 |
1,125 |
1,135 |
1,100 |
1,117 |
-0.89% |
8,200 |
2024/7/8 |
1,132 |
1,149 |
1,127 |
1,127 |
-0.27% |
17,100 |
2024/7/5 |
1,150 |
1,353 |
1,126 |
1,130 |
+0.62% |
262,600 |
2024/7/4 |
1,136 |
1,136 |
1,116 |
1,123 |
-0.88% |
1,000 |
2024/7/3 |
1,127 |
1,136 |
1,104 |
1,133 |
+0.80% |
4,100 |
2024/7/2 |
1,137 |
1,137 |
1,116 |
1,124 |
-0.97% |
1,100 |
2024/7/1 |
1,144 |
1,144 |
1,115 |
1,135 |
+0.00% |
2,600 |
2024/6/28 |
1,160 |
1,160 |
1,111 |
1,135 |
+0.09% |
3,600 |
2024/6/27 |
1,133 |
1,140 |
1,105 |
1,134 |
-0.53% |
4,100 |
2024/6/26 |
1,131 |
1,140 |
1,120 |
1,140 |
+0.00% |
2,700 |
2024/6/25 |
1,078 |
1,160 |
1,076 |
1,140 |
+5.95% |
14,700 |
2024/6/24 |
1,062 |
1,080 |
1,040 |
1,076 |
+0.75% |
3,400 |
2024/6/21 |
1,068 |
1,068 |
1,052 |
1,068 |
-0.09% |
1,800 |
2024/6/20 |
1,070 |
1,077 |
1,056 |
1,069 |
-1.66% |
4,100 |
2024/6/19 |
1,094 |
1,094 |
1,066 |
1,087 |
-0.18% |
4,100 |
2024/6/18 |
1,098 |
1,098 |
1,062 |
1,089 |
+1.30% |
2,400 |
|