日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
656 |
659 |
642 |
653 |
-0.61% |
90,900 |
2024/12/12 |
656 |
677 |
656 |
657 |
+0.00% |
67,700 |
2024/12/11 |
666 |
667 |
655 |
657 |
-2.23% |
49,900 |
2024/12/10 |
670 |
683 |
666 |
672 |
+0.00% |
48,700 |
2024/12/9 |
678 |
679 |
668 |
672 |
-0.88% |
57,600 |
2024/12/6 |
721 |
721 |
677 |
678 |
-5.70% |
143,100 |
2024/12/5 |
693 |
724 |
690 |
719 |
+5.12% |
85,900 |
2024/12/4 |
687 |
700 |
675 |
684 |
-0.58% |
70,100 |
2024/12/3 |
689 |
701 |
688 |
688 |
-0.43% |
38,600 |
2024/12/2 |
704 |
708 |
679 |
691 |
-0.72% |
57,900 |
2024/11/29 |
707 |
708 |
696 |
696 |
-2.38% |
53,400 |
2024/11/28 |
710 |
737 |
709 |
713 |
+0.42% |
70,300 |
2024/11/27 |
734 |
745 |
704 |
710 |
-5.21% |
143,600 |
2024/11/26 |
766 |
777 |
735 |
749 |
-2.22% |
129,400 |
2024/11/25 |
740 |
769 |
738 |
766 |
+4.64% |
204,700 |
2024/11/22 |
724 |
740 |
714 |
732 |
+3.10% |
165,300 |
2024/11/21 |
684 |
710 |
684 |
710 |
+3.80% |
150,400 |
2024/11/20 |
677 |
703 |
677 |
684 |
+0.29% |
84,600 |
2024/11/19 |
662 |
695 |
662 |
682 |
+2.71% |
72,800 |
2024/11/18 |
657 |
678 |
657 |
664 |
-0.45% |
49,400 |
2024/11/15 |
646 |
677 |
640 |
667 |
+2.46% |
129,100 |
2024/11/14 |
623 |
659 |
613 |
651 |
+6.55% |
172,200 |
2024/11/13 |
601 |
630 |
596 |
611 |
+2.86% |
214,500 |
2024/11/12 |
636 |
644 |
594 |
594 |
-6.16% |
319,400 |
2024/11/11 |
658 |
658 |
629 |
633 |
-9.05% |
296,500 |
2024/11/8 |
699 |
713 |
695 |
696 |
-0.43% |
118,400 |
2024/11/7 |
699 |
710 |
697 |
699 |
+0.58% |
55,000 |
2024/11/6 |
693 |
702 |
687 |
695 |
+0.29% |
58,400 |
2024/11/5 |
688 |
701 |
680 |
693 |
+0.73% |
71,500 |
2024/11/1 |
692 |
699 |
686 |
688 |
-0.29% |
65,500 |
2024/10/31 |
698 |
698 |
687 |
690 |
+0.00% |
28,400 |
2024/10/30 |
679 |
709 |
667 |
690 |
+2.68% |
239,500 |
2024/10/29 |
651 |
679 |
651 |
672 |
+2.13% |
41,500 |
2024/10/28 |
633 |
664 |
633 |
658 |
+2.97% |
49,900 |
2024/10/25 |
652 |
660 |
634 |
639 |
-1.54% |
69,100 |
2024/10/24 |
650 |
656 |
641 |
649 |
-1.52% |
47,900 |
2024/10/23 |
671 |
678 |
650 |
659 |
-2.37% |
68,900 |
2024/10/22 |
691 |
700 |
674 |
675 |
-3.85% |
104,900 |
2024/10/21 |
693 |
708 |
692 |
702 |
+1.45% |
96,300 |
2024/10/18 |
691 |
709 |
685 |
692 |
+0.87% |
129,000 |
2024/10/17 |
668 |
709 |
659 |
686 |
+4.26% |
330,800 |
2024/10/16 |
624 |
666 |
624 |
658 |
+5.45% |
172,300 |
2024/10/15 |
650 |
664 |
615 |
624 |
-3.70% |
430,300 |
2024/10/11 |
651 |
660 |
648 |
648 |
-0.77% |
42,900 |
2024/10/10 |
664 |
665 |
650 |
653 |
-2.10% |
91,800 |
2024/10/9 |
657 |
670 |
652 |
667 |
+1.52% |
84,400 |
2024/10/8 |
683 |
683 |
656 |
657 |
-3.24% |
81,200 |
2024/10/7 |
683 |
702 |
671 |
679 |
+0.74% |
140,200 |
2024/10/4 |
682 |
689 |
670 |
674 |
+0.15% |
46,000 |
2024/10/3 |
700 |
700 |
668 |
673 |
-1.17% |
71,500 |
2024/10/2 |
701 |
706 |
681 |
681 |
-4.76% |
101,700 |
2024/10/1 |
709 |
715 |
700 |
715 |
+1.56% |
73,700 |
2024/9/30 |
703 |
728 |
701 |
704 |
-1.95% |
61,200 |
2024/9/27 |
720 |
734 |
718 |
718 |
-1.37% |
57,500 |
2024/9/26 |
734 |
734 |
718 |
728 |
-1.49% |
79,900 |
2024/9/25 |
731 |
750 |
730 |
739 |
-0.40% |
58,300 |
2024/9/24 |
743 |
752 |
729 |
742 |
+0.82% |
101,100 |
2024/9/20 |
701 |
737 |
695 |
736 |
+4.25% |
190,500 |
2024/9/19 |
695 |
714 |
692 |
706 |
+2.47% |
73,100 |
2024/9/18 |
706 |
714 |
681 |
689 |
-1.15% |
46,400 |
2024/9/17 |
717 |
719 |
689 |
697 |
-1.83% |
62,300 |
2024/9/13 |
700 |
712 |
699 |
710 |
+0.42% |
47,800 |
2024/9/12 |
694 |
707 |
690 |
707 |
+5.84% |
77,100 |
2024/9/11 |
686 |
694 |
663 |
668 |
-3.61% |
132,900 |
2024/9/10 |
702 |
706 |
693 |
693 |
-1.00% |
39,500 |
2024/9/9 |
690 |
704 |
683 |
700 |
-0.43% |
105,100 |
2024/9/6 |
717 |
729 |
700 |
703 |
-1.95% |
75,200 |
2024/9/5 |
738 |
745 |
714 |
717 |
-1.10% |
71,900 |
2024/9/4 |
753 |
767 |
719 |
725 |
-1.76% |
124,500 |
2024/9/3 |
748 |
761 |
736 |
738 |
+0.27% |
70,000 |
2024/9/2 |
760 |
772 |
736 |
736 |
-3.29% |
83,400 |
2024/8/30 |
766 |
771 |
751 |
761 |
-1.30% |
63,500 |
2024/8/29 |
777 |
785 |
766 |
771 |
-1.28% |
73,600 |
2024/8/28 |
800 |
808 |
775 |
781 |
-2.25% |
171,300 |
2024/8/27 |
770 |
799 |
763 |
799 |
+4.17% |
268,800 |
2024/8/26 |
693 |
767 |
692 |
767 |
+12.30% |
289,500 |
2024/8/23 |
687 |
694 |
669 |
683 |
-0.29% |
100,400 |
2024/8/22 |
706 |
717 |
683 |
685 |
-1.58% |
84,100 |
2024/8/21 |
713 |
735 |
696 |
696 |
-3.33% |
108,300 |
2024/8/20 |
687 |
726 |
686 |
720 |
+7.95% |
169,800 |
2024/8/19 |
664 |
682 |
659 |
667 |
-0.60% |
84,100 |
2024/8/16 |
659 |
679 |
653 |
671 |
+4.84% |
171,700 |
2024/8/15 |
643 |
652 |
624 |
640 |
-1.69% |
227,300 |
2024/8/14 |
661 |
666 |
645 |
651 |
-1.51% |
138,400 |
2024/8/13 |
634 |
665 |
605 |
661 |
-5.97% |
384,300 |
2024/8/9 |
696 |
709 |
681 |
703 |
+5.56% |
129,200 |
2024/8/8 |
669 |
683 |
657 |
666 |
-2.63% |
99,700 |
2024/8/7 |
674 |
716 |
670 |
684 |
-2.70% |
156,700 |
2024/8/6 |
660 |
710 |
655 |
703 |
+13.39% |
225,900 |
2024/8/5 |
697 |
728 |
596 |
620 |
-16.89% |
409,900 |
2024/8/2 |
764 |
770 |
721 |
746 |
-6.05% |
220,000 |
2024/8/1 |
795 |
806 |
751 |
794 |
+0.89% |
179,400 |
2024/7/31 |
775 |
787 |
768 |
787 |
+1.94% |
105,200 |
2024/7/30 |
780 |
790 |
771 |
772 |
-1.03% |
96,200 |
2024/7/29 |
754 |
780 |
752 |
780 |
+4.84% |
102,700 |
2024/7/26 |
773 |
785 |
742 |
744 |
-3.38% |
226,300 |
2024/7/25 |
741 |
785 |
726 |
770 |
+3.36% |
357,800 |
2024/7/24 |
743 |
768 |
738 |
745 |
+2.05% |
206,400 |
2024/7/23 |
730 |
737 |
724 |
730 |
+1.39% |
57,800 |
2024/7/22 |
719 |
721 |
702 |
720 |
+1.69% |
55,600 |
2024/7/19 |
715 |
725 |
708 |
708 |
-0.70% |
39,100 |
2024/7/18 |
704 |
741 |
702 |
713 |
+1.28% |
177,100 |
2024/7/17 |
700 |
706 |
688 |
704 |
+2.62% |
59,300 |
2024/7/16 |
696 |
701 |
679 |
686 |
-0.87% |
57,100 |
2024/7/12 |
660 |
705 |
660 |
692 |
+5.17% |
195,800 |
2024/7/11 |
649 |
664 |
649 |
658 |
+1.70% |
68,400 |
2024/7/10 |
651 |
658 |
647 |
647 |
-1.37% |
39,600 |
2024/7/9 |
653 |
662 |
647 |
656 |
+1.86% |
84,300 |
2024/7/8 |
643 |
653 |
641 |
644 |
+0.16% |
52,700 |
2024/7/5 |
652 |
659 |
642 |
643 |
-1.83% |
56,900 |
2024/7/4 |
663 |
673 |
654 |
655 |
-1.65% |
52,400 |
2024/7/3 |
656 |
673 |
656 |
666 |
+1.99% |
84,600 |
2024/7/2 |
657 |
667 |
652 |
653 |
+0.31% |
68,800 |
2024/7/1 |
660 |
663 |
646 |
651 |
-0.76% |
72,000 |
2024/6/28 |
662 |
669 |
651 |
656 |
-1.80% |
54,300 |
2024/6/27 |
662 |
673 |
656 |
668 |
+0.91% |
76,900 |
2024/6/26 |
646 |
670 |
644 |
662 |
+2.32% |
97,500 |
2024/6/25 |
633 |
651 |
621 |
647 |
+4.52% |
115,300 |
2024/6/24 |
632 |
639 |
619 |
619 |
-2.21% |
102,800 |
2024/6/21 |
618 |
642 |
615 |
633 |
+1.44% |
380,000 |
2024/6/20 |
624 |
632 |
613 |
624 |
+1.13% |
109,200 |
2024/6/19 |
650 |
650 |
614 |
617 |
-5.80% |
170,300 |
2024/6/18 |
621 |
658 |
621 |
655 |
+4.63% |
105,800 |
|