| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
609 |
620 |
596 |
609 |
+0.00% |
18,100 |
| 2024/12/2 |
600 |
617 |
598 |
609 |
+1.50% |
5,100 |
| 2024/11/29 |
614 |
614 |
600 |
600 |
-1.64% |
9,400 |
| 2024/11/28 |
596 |
610 |
581 |
610 |
+1.33% |
8,400 |
| 2024/11/27 |
620 |
620 |
598 |
602 |
-1.31% |
7,400 |
| 2024/11/26 |
619 |
621 |
606 |
610 |
+0.00% |
10,600 |
| 2024/11/25 |
618 |
628 |
594 |
610 |
-4.39% |
31,900 |
| 2024/11/22 |
645 |
645 |
596 |
638 |
+3.07% |
162,100 |
| 2024/11/21 |
619 |
619 |
619 |
619 |
+19.27% |
2,800 |
| 2024/11/20 |
519 |
519 |
519 |
519 |
+18.22% |
1,800 |
| 2024/11/19 |
439 |
444 |
438 |
439 |
-0.23% |
7,300 |
| 2024/11/18 |
441 |
441 |
432 |
440 |
-0.23% |
9,100 |
| 2024/11/15 |
444 |
450 |
435 |
441 |
-5.77% |
6,500 |
| 2024/11/14 |
472 |
472 |
452 |
468 |
-2.50% |
9,800 |
| 2024/11/13 |
490 |
490 |
475 |
480 |
-2.04% |
5,500 |
| 2024/11/12 |
500 |
500 |
485 |
490 |
-2.00% |
5,000 |
| 2024/11/11 |
521 |
521 |
484 |
500 |
-4.03% |
6,900 |
| 2024/11/8 |
542 |
542 |
520 |
521 |
-4.75% |
4,000 |
| 2024/11/7 |
537 |
547 |
537 |
547 |
+0.00% |
1,200 |
| 2024/11/6 |
540 |
547 |
540 |
547 |
+0.37% |
1,400 |
| 2024/11/5 |
549 |
551 |
541 |
545 |
-0.37% |
900 |
| 2024/11/1 |
577 |
577 |
547 |
547 |
-3.53% |
1,700 |
| 2024/10/31 |
563 |
567 |
563 |
567 |
+1.25% |
1,400 |
| 2024/10/30 |
550 |
560 |
541 |
560 |
+1.82% |
700 |
| 2024/10/29 |
554 |
562 |
550 |
550 |
-2.48% |
800 |
| 2024/10/28 |
561 |
564 |
546 |
564 |
-1.23% |
4,400 |
| 2024/10/25 |
572 |
576 |
571 |
571 |
-0.87% |
3,700 |
| 2024/10/24 |
587 |
587 |
576 |
576 |
-2.37% |
800 |
| 2024/10/23 |
580 |
590 |
570 |
590 |
+0.85% |
1,800 |
| 2024/10/22 |
590 |
600 |
585 |
585 |
+0.00% |
700 |
| 2024/10/21 |
582 |
590 |
582 |
585 |
-2.34% |
1,300 |
| 2024/10/18 |
590 |
599 |
587 |
599 |
+1.35% |
2,900 |
| 2024/10/17 |
593 |
609 |
591 |
591 |
-1.83% |
3,100 |
| 2024/10/16 |
588 |
608 |
588 |
602 |
-1.31% |
9,500 |
| 2024/10/15 |
600 |
610 |
594 |
610 |
+0.00% |
900 |
| 2024/10/11 |
621 |
635 |
601 |
610 |
-2.24% |
11,800 |
| 2024/10/10 |
640 |
640 |
615 |
624 |
-0.95% |
2,000 |
| 2024/10/9 |
630 |
639 |
629 |
630 |
-0.94% |
600 |
| 2024/10/8 |
643 |
643 |
628 |
636 |
-1.09% |
500 |
| 2024/10/7 |
675 |
675 |
639 |
643 |
-1.83% |
3,300 |
| 2024/10/4 |
647 |
657 |
636 |
655 |
+1.24% |
3,100 |
| 2024/10/3 |
636 |
670 |
626 |
647 |
+3.35% |
21,900 |
| 2024/10/2 |
635 |
640 |
626 |
626 |
+0.16% |
2,500 |
| 2024/10/1 |
618 |
628 |
618 |
625 |
+2.46% |
900 |
| 2024/9/30 |
604 |
618 |
603 |
610 |
-3.79% |
9,000 |
| 2024/9/27 |
630 |
639 |
611 |
634 |
-0.94% |
6,000 |
| 2024/9/26 |
629 |
640 |
620 |
640 |
+0.16% |
3,500 |
| 2024/9/25 |
651 |
651 |
627 |
639 |
-3.33% |
3,200 |
| 2024/9/24 |
660 |
663 |
620 |
661 |
+0.15% |
7,900 |
| 2024/9/20 |
650 |
662 |
642 |
660 |
+2.96% |
4,100 |
| 2024/9/19 |
648 |
651 |
619 |
641 |
-0.31% |
5,900 |
| 2024/9/18 |
668 |
668 |
612 |
643 |
-0.77% |
12,100 |
| 2024/9/17 |
645 |
665 |
612 |
648 |
-5.40% |
12,700 |
| 2024/9/13 |
691 |
692 |
660 |
685 |
-0.72% |
8,500 |
| 2024/9/12 |
666 |
700 |
665 |
690 |
+5.99% |
27,300 |
| 2024/9/11 |
724 |
776 |
614 |
651 |
-8.70% |
132,900 |
| 2024/9/10 |
623 |
713 |
613 |
713 |
+16.31% |
32,700 |
| 2024/9/9 |
604 |
617 |
584 |
613 |
-1.76% |
10,000 |
| 2024/9/6 |
748 |
748 |
609 |
624 |
-16.58% |
65,600 |
| 2024/9/5 |
749 |
763 |
745 |
748 |
-1.19% |
6,100 |
| 2024/9/4 |
766 |
802 |
755 |
757 |
-6.66% |
16,200 |
| 2024/9/3 |
830 |
850 |
810 |
811 |
-2.05% |
27,100 |
| 2024/9/2 |
819 |
830 |
811 |
828 |
+1.10% |
20,400 |
| 2024/8/30 |
826 |
826 |
787 |
819 |
-0.12% |
19,000 |
| 2024/8/29 |
769 |
873 |
769 |
820 |
+6.63% |
100,800 |
| 2024/8/28 |
758 |
769 |
732 |
769 |
+0.26% |
22,400 |
| 2024/8/27 |
758 |
770 |
713 |
767 |
+1.05% |
20,600 |
| 2024/8/26 |
840 |
842 |
736 |
759 |
+4.26% |
85,300 |
| 2024/8/23 |
653 |
728 |
653 |
728 |
+15.92% |
19,200 |
| 2024/8/22 |
620 |
628 |
610 |
628 |
+4.67% |
5,000 |
| 2024/8/21 |
559 |
600 |
558 |
600 |
+6.01% |
7,000 |
| 2024/8/20 |
558 |
566 |
553 |
566 |
+1.80% |
8,200 |
| 2024/8/19 |
491 |
559 |
491 |
556 |
+15.11% |
9,800 |
| 2024/8/16 |
489 |
490 |
479 |
483 |
+2.33% |
2,200 |
| 2024/8/15 |
472 |
487 |
468 |
472 |
+0.00% |
8,600 |
| 2024/8/14 |
467 |
478 |
466 |
472 |
-1.26% |
4,300 |
| 2024/8/13 |
479 |
487 |
463 |
478 |
-1.85% |
7,700 |
| 2024/8/9 |
483 |
492 |
472 |
487 |
+1.88% |
3,700 |
| 2024/8/8 |
479 |
500 |
463 |
478 |
-0.21% |
7,500 |
| 2024/8/7 |
469 |
505 |
460 |
479 |
+0.42% |
26,800 |
| 2024/8/6 |
488 |
493 |
423 |
477 |
-3.83% |
56,400 |
| 2024/8/5 |
511 |
521 |
496 |
496 |
-16.78% |
31,500 |
| 2024/8/2 |
622 |
627 |
588 |
596 |
-4.94% |
5,600 |
| 2024/8/1 |
632 |
639 |
625 |
627 |
-3.83% |
5,000 |
| 2024/7/31 |
656 |
656 |
640 |
652 |
+1.56% |
1,800 |
| 2024/7/30 |
644 |
645 |
629 |
642 |
-1.83% |
9,400 |
| 2024/7/29 |
657 |
657 |
625 |
654 |
-0.46% |
6,600 |
| 2024/7/26 |
643 |
657 |
633 |
657 |
-0.76% |
4,400 |
| 2024/7/25 |
630 |
662 |
630 |
662 |
+3.92% |
4,000 |
| 2024/7/24 |
635 |
640 |
622 |
637 |
-2.00% |
3,400 |
| 2024/7/23 |
661 |
665 |
627 |
650 |
-1.52% |
7,200 |
| 2024/7/22 |
671 |
671 |
650 |
660 |
-1.49% |
1,600 |
| 2024/7/19 |
652 |
670 |
650 |
670 |
-0.30% |
600 |
| 2024/7/17 |
680 |
680 |
665 |
672 |
-0.15% |
5,000 |
| 2024/7/16 |
666 |
679 |
666 |
673 |
-0.44% |
1,800 |
| 2024/7/12 |
676 |
676 |
665 |
676 |
-0.15% |
1,000 |
| 2024/7/11 |
678 |
678 |
675 |
677 |
+0.15% |
1,900 |
| 2024/7/10 |
679 |
679 |
676 |
676 |
-0.29% |
700 |
| 2024/7/9 |
680 |
680 |
670 |
678 |
-0.73% |
2,100 |
| 2024/7/8 |
689 |
689 |
670 |
683 |
+0.44% |
4,500 |
| 2024/7/5 |
663 |
680 |
660 |
680 |
+1.04% |
5,200 |
| 2024/7/4 |
679 |
680 |
660 |
673 |
+0.90% |
9,700 |
| 2024/7/3 |
665 |
668 |
640 |
667 |
+0.30% |
3,900 |
| 2024/7/2 |
662 |
670 |
641 |
665 |
+1.53% |
5,300 |
| 2024/7/1 |
652 |
655 |
645 |
655 |
+0.46% |
500 |
| 2024/6/28 |
653 |
654 |
640 |
652 |
+0.31% |
2,400 |
| 2024/6/27 |
641 |
650 |
620 |
650 |
+0.15% |
5,800 |
| 2024/6/26 |
666 |
666 |
639 |
649 |
-2.55% |
7,100 |
| 2024/6/25 |
670 |
675 |
666 |
666 |
+0.60% |
2,700 |
| 2024/6/24 |
667 |
672 |
662 |
662 |
-0.75% |
3,200 |
| 2024/6/21 |
660 |
674 |
650 |
667 |
-0.60% |
3,400 |
| 2024/6/20 |
650 |
671 |
648 |
671 |
+4.84% |
8,200 |
| 2024/6/19 |
635 |
640 |
618 |
640 |
+0.95% |
5,800 |
| 2024/6/18 |
634 |
636 |
616 |
634 |
+0.00% |
1,900 |
| 2024/6/17 |
638 |
638 |
621 |
634 |
-0.63% |
2,200 |
| 2024/6/14 |
620 |
638 |
620 |
638 |
+1.27% |
2,100 |
| 2024/6/13 |
655 |
655 |
626 |
630 |
-3.52% |
3,400 |
| 2024/6/12 |
632 |
653 |
626 |
653 |
+2.83% |
3,500 |
| 2024/6/11 |
629 |
648 |
629 |
635 |
+2.58% |
3,100 |
| 2024/6/10 |
593 |
619 |
590 |
619 |
+4.92% |
8,400 |
| 2024/6/7 |
568 |
594 |
562 |
590 |
+3.87% |
3,400 |
| 2024/6/6 |
560 |
570 |
560 |
568 |
+1.43% |
1,600 |
| 2024/6/5 |
560 |
562 |
538 |
560 |
-0.53% |
10,700 |
|
