日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/2 |
373 |
385 |
327 |
353 |
-7.35% |
3,368,500 |
2024/11/29 |
367 |
394 |
354 |
381 |
+6.13% |
3,754,100 |
2024/11/28 |
349 |
366 |
340 |
359 |
+3.16% |
2,205,800 |
2024/11/27 |
349 |
355 |
309 |
348 |
-2.52% |
4,934,600 |
2024/11/26 |
392 |
395 |
357 |
357 |
-18.31% |
2,757,200 |
2024/11/25 |
443 |
465 |
428 |
437 |
-1.35% |
1,554,400 |
2024/11/22 |
417 |
459 |
401 |
443 |
+8.31% |
2,929,500 |
2024/11/21 |
397 |
410 |
390 |
409 |
+1.24% |
874,900 |
2024/11/20 |
399 |
414 |
396 |
404 |
+0.50% |
602,800 |
2024/11/19 |
411 |
418 |
398 |
402 |
-2.66% |
742,700 |
2024/11/18 |
384 |
413 |
382 |
413 |
+5.36% |
666,100 |
2024/11/15 |
404 |
410 |
391 |
392 |
-6.00% |
700,600 |
2024/11/14 |
412 |
423 |
409 |
417 |
+2.21% |
853,700 |
2024/11/13 |
391 |
433 |
378 |
408 |
+2.26% |
2,071,600 |
2024/11/12 |
391 |
422 |
386 |
399 |
+8.13% |
3,535,000 |
2024/11/11 |
364 |
383 |
358 |
369 |
+4.53% |
1,356,200 |
2024/11/8 |
347 |
357 |
341 |
353 |
+2.02% |
388,200 |
2024/11/7 |
355 |
362 |
336 |
346 |
+2.06% |
528,700 |
2024/11/6 |
333 |
339 |
318 |
339 |
+3.04% |
593,400 |
2024/11/5 |
340 |
340 |
323 |
329 |
-3.24% |
321,300 |
2024/11/1 |
335 |
346 |
328 |
340 |
-0.87% |
296,800 |
2024/10/31 |
335 |
349 |
330 |
343 |
+1.78% |
436,400 |
2024/10/30 |
345 |
372 |
337 |
337 |
-4.53% |
787,000 |
2024/10/29 |
345 |
369 |
341 |
353 |
+4.75% |
1,040,500 |
2024/10/28 |
307 |
359 |
307 |
337 |
+9.42% |
1,766,400 |
2024/10/25 |
306 |
314 |
303 |
308 |
+0.98% |
271,200 |
2024/10/24 |
313 |
313 |
303 |
305 |
-2.24% |
161,500 |
2024/10/23 |
308 |
316 |
304 |
312 |
+0.32% |
199,000 |
2024/10/22 |
317 |
318 |
310 |
311 |
-3.12% |
122,600 |
2024/10/21 |
310 |
324 |
310 |
321 |
+3.55% |
341,200 |
2024/10/18 |
306 |
320 |
297 |
310 |
+3.33% |
405,100 |
2024/10/17 |
302 |
306 |
295 |
300 |
+0.00% |
208,500 |
2024/10/16 |
304 |
308 |
298 |
300 |
-3.85% |
309,800 |
2024/10/15 |
316 |
318 |
311 |
312 |
+0.65% |
113,700 |
2024/10/11 |
312 |
312 |
307 |
310 |
-0.64% |
130,000 |
2024/10/10 |
318 |
319 |
309 |
312 |
-1.89% |
224,000 |
2024/10/9 |
301 |
322 |
299 |
318 |
+6.71% |
670,100 |
2024/10/8 |
297 |
305 |
297 |
298 |
-1.00% |
97,600 |
2024/10/7 |
297 |
301 |
296 |
301 |
+1.69% |
70,600 |
2024/10/4 |
299 |
299 |
294 |
296 |
+0.00% |
122,200 |
2024/10/3 |
298 |
302 |
296 |
296 |
-0.67% |
150,800 |
2024/10/2 |
302 |
309 |
297 |
298 |
-1.97% |
144,700 |
2024/10/1 |
295 |
306 |
293 |
304 |
+3.05% |
191,000 |
2024/9/30 |
290 |
301 |
289 |
295 |
-0.67% |
233,800 |
2024/9/27 |
300 |
302 |
295 |
297 |
+0.34% |
167,000 |
2024/9/26 |
299 |
304 |
296 |
296 |
-1.66% |
188,300 |
2024/9/25 |
305 |
309 |
298 |
301 |
-0.66% |
190,600 |
2024/9/24 |
304 |
307 |
301 |
303 |
-0.33% |
187,100 |
2024/9/20 |
301 |
312 |
296 |
304 |
+2.01% |
442,800 |
2024/9/19 |
299 |
310 |
297 |
298 |
+1.02% |
331,800 |
2024/9/18 |
285 |
298 |
271 |
295 |
+8.86% |
724,000 |
2024/9/17 |
282 |
282 |
265 |
271 |
-5.90% |
450,900 |
2024/9/13 |
292 |
297 |
288 |
288 |
-2.70% |
145,100 |
2024/9/12 |
288 |
300 |
288 |
296 |
+4.59% |
250,500 |
2024/9/11 |
298 |
299 |
278 |
283 |
-5.67% |
474,700 |
2024/9/10 |
304 |
305 |
296 |
300 |
+0.00% |
165,100 |
2024/9/9 |
288 |
304 |
282 |
300 |
+1.35% |
331,500 |
2024/9/6 |
298 |
303 |
294 |
296 |
-1.00% |
200,200 |
2024/9/5 |
291 |
308 |
291 |
299 |
+0.67% |
308,700 |
2024/9/4 |
300 |
308 |
293 |
297 |
-4.81% |
524,100 |
2024/9/3 |
302 |
320 |
300 |
312 |
+4.35% |
1,056,400 |
2024/9/2 |
295 |
300 |
285 |
299 |
+3.10% |
330,700 |
2024/8/30 |
296 |
299 |
289 |
290 |
-2.03% |
165,300 |
2024/8/29 |
293 |
299 |
285 |
296 |
-0.67% |
499,800 |
2024/8/28 |
322 |
324 |
293 |
298 |
-1.00% |
1,178,800 |
2024/8/27 |
297 |
305 |
291 |
301 |
+1.01% |
175,200 |
2024/8/26 |
293 |
300 |
293 |
298 |
-0.67% |
203,900 |
2024/8/23 |
309 |
311 |
297 |
300 |
-5.36% |
547,900 |
2024/8/22 |
290 |
317 |
286 |
317 |
+10.84% |
1,001,000 |
2024/8/21 |
295 |
299 |
286 |
286 |
-3.38% |
247,600 |
2024/8/20 |
290 |
297 |
288 |
296 |
+3.14% |
364,900 |
2024/8/19 |
295 |
296 |
281 |
287 |
-1.37% |
391,700 |
2024/8/16 |
297 |
297 |
285 |
291 |
-1.36% |
395,200 |
2024/8/15 |
277 |
296 |
277 |
295 |
+6.50% |
499,500 |
2024/8/14 |
285 |
285 |
270 |
277 |
-1.77% |
401,900 |
2024/8/13 |
269 |
282 |
269 |
282 |
+5.62% |
259,300 |
2024/8/9 |
264 |
272 |
258 |
267 |
+1.91% |
300,400 |
2024/8/8 |
253 |
262 |
247 |
262 |
+3.97% |
201,700 |
2024/8/7 |
235 |
265 |
233 |
252 |
+7.23% |
673,000 |
2024/8/6 |
208 |
244 |
208 |
235 |
+13.53% |
962,200 |
2024/8/5 |
260 |
264 |
206 |
207 |
-25.00% |
1,634,900 |
2024/8/2 |
272 |
282 |
266 |
276 |
-1.43% |
812,500 |
2024/8/1 |
275 |
280 |
271 |
280 |
+1.08% |
278,300 |
2024/7/31 |
271 |
277 |
266 |
277 |
+1.47% |
146,900 |
2024/7/30 |
275 |
279 |
266 |
273 |
+0.37% |
215,100 |
2024/7/29 |
262 |
275 |
262 |
272 |
+4.21% |
204,000 |
2024/7/26 |
265 |
270 |
260 |
261 |
-1.51% |
251,600 |
2024/7/25 |
265 |
275 |
262 |
265 |
-2.21% |
414,500 |
2024/7/24 |
266 |
279 |
266 |
271 |
+3.04% |
392,600 |
2024/7/23 |
260 |
270 |
260 |
263 |
+1.15% |
108,100 |
2024/7/22 |
264 |
266 |
256 |
260 |
-0.76% |
175,900 |
2024/7/19 |
263 |
264 |
258 |
262 |
-0.38% |
153,700 |
2024/7/18 |
268 |
275 |
263 |
263 |
-1.87% |
258,400 |
2024/7/17 |
267 |
269 |
263 |
268 |
+1.13% |
138,600 |
2024/7/16 |
260 |
268 |
257 |
265 |
+3.52% |
165,500 |
2024/7/12 |
251 |
259 |
251 |
256 |
+1.19% |
120,600 |
2024/7/11 |
255 |
257 |
248 |
253 |
-1.56% |
91,500 |
2024/7/10 |
254 |
258 |
249 |
257 |
+1.58% |
177,000 |
2024/7/9 |
253 |
256 |
251 |
253 |
+0.00% |
84,600 |
2024/7/8 |
260 |
260 |
252 |
253 |
-2.69% |
192,100 |
2024/7/5 |
263 |
264 |
259 |
260 |
-1.52% |
124,400 |
2024/7/4 |
269 |
272 |
261 |
264 |
-1.86% |
217,600 |
2024/7/3 |
278 |
279 |
268 |
269 |
-2.89% |
211,700 |
2024/7/2 |
270 |
281 |
265 |
277 |
+4.53% |
387,000 |
2024/7/1 |
276 |
276 |
258 |
265 |
-4.33% |
422,400 |
2024/6/28 |
276 |
280 |
275 |
277 |
+1.09% |
143,800 |
2024/6/27 |
281 |
281 |
271 |
274 |
-1.44% |
311,700 |
2024/6/26 |
287 |
288 |
278 |
278 |
-2.46% |
368,200 |
2024/6/25 |
275 |
287 |
275 |
285 |
+3.64% |
506,200 |
2024/6/24 |
268 |
284 |
268 |
275 |
+3.00% |
562,400 |
2024/6/21 |
271 |
279 |
267 |
267 |
-3.26% |
572,400 |
2024/6/20 |
255 |
290 |
254 |
276 |
+8.24% |
3,033,000 |
2024/6/19 |
266 |
271 |
252 |
255 |
+5.37% |
1,606,200 |
2024/6/18 |
240 |
249 |
239 |
242 |
+2.11% |
129,100 |
2024/6/17 |
235 |
250 |
233 |
237 |
-4.44% |
461,100 |
2024/6/14 |
252 |
255 |
248 |
248 |
-2.36% |
265,900 |
2024/6/13 |
263 |
263 |
253 |
254 |
-3.05% |
185,500 |
2024/6/12 |
257 |
263 |
251 |
262 |
+2.34% |
217,400 |
2024/6/11 |
255 |
258 |
249 |
256 |
+3.64% |
314,300 |
2024/6/10 |
250 |
250 |
244 |
247 |
-0.40% |
82,000 |
2024/6/7 |
247 |
251 |
246 |
248 |
+0.40% |
57,200 |
2024/6/6 |
246 |
254 |
246 |
247 |
+0.00% |
130,300 |
2024/6/5 |
253 |
256 |
245 |
247 |
-2.37% |
236,400 |
|