日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/9 |
599 |
610 |
599 |
604 |
+1.51% |
13,400 |
2024/12/6 |
590 |
595 |
556 |
595 |
+0.85% |
21,200 |
2024/12/5 |
540 |
590 |
540 |
590 |
+7.86% |
32,100 |
2024/12/4 |
575 |
575 |
537 |
547 |
-4.87% |
31,500 |
2024/12/3 |
566 |
575 |
562 |
575 |
-0.17% |
4,500 |
2024/12/2 |
547 |
580 |
547 |
576 |
+4.54% |
15,000 |
2024/11/29 |
550 |
570 |
528 |
551 |
+2.04% |
13,700 |
2024/11/28 |
565 |
565 |
540 |
540 |
-4.42% |
9,700 |
2024/11/27 |
578 |
588 |
565 |
565 |
+1.25% |
12,200 |
2024/11/26 |
595 |
595 |
552 |
558 |
-2.96% |
21,200 |
2024/11/25 |
575 |
580 |
565 |
575 |
+5.70% |
32,500 |
2024/11/22 |
540 |
545 |
521 |
544 |
+2.26% |
31,600 |
2024/11/21 |
512 |
532 |
511 |
532 |
+7.47% |
24,000 |
2024/11/20 |
525 |
530 |
492 |
495 |
-1.98% |
51,600 |
2024/11/19 |
505 |
506 |
493 |
505 |
+3.27% |
12,200 |
2024/11/18 |
490 |
496 |
482 |
489 |
-0.20% |
9,200 |
2024/11/15 |
515 |
515 |
488 |
490 |
-0.41% |
25,900 |
2024/11/14 |
515 |
515 |
488 |
492 |
-4.47% |
7,300 |
2024/11/13 |
498 |
515 |
490 |
515 |
+4.25% |
5,800 |
2024/11/12 |
512 |
515 |
494 |
494 |
-3.52% |
4,700 |
2024/11/11 |
510 |
512 |
500 |
512 |
+0.20% |
500 |
2024/11/8 |
496 |
511 |
492 |
511 |
+2.61% |
3,300 |
2024/11/7 |
503 |
503 |
498 |
498 |
-0.40% |
1,200 |
2024/11/6 |
510 |
510 |
500 |
500 |
+0.00% |
500 |
2024/11/5 |
489 |
500 |
489 |
500 |
+1.63% |
700 |
2024/11/1 |
491 |
492 |
491 |
492 |
+0.00% |
300 |
2024/10/31 |
498 |
498 |
491 |
492 |
-1.40% |
3,200 |
2024/10/30 |
501 |
515 |
493 |
499 |
-0.40% |
5,500 |
2024/10/29 |
502 |
515 |
501 |
501 |
-0.99% |
5,100 |
2024/10/28 |
505 |
517 |
487 |
506 |
-0.20% |
5,200 |
2024/10/25 |
502 |
511 |
496 |
507 |
+2.01% |
4,300 |
2024/10/24 |
507 |
507 |
497 |
497 |
-2.17% |
2,900 |
2024/10/23 |
505 |
510 |
497 |
508 |
+0.99% |
1,600 |
2024/10/22 |
520 |
520 |
502 |
503 |
-3.27% |
3,800 |
2024/10/21 |
490 |
520 |
490 |
520 |
+4.42% |
13,700 |
2024/10/18 |
501 |
501 |
490 |
498 |
-0.60% |
2,100 |
2024/10/17 |
510 |
510 |
501 |
501 |
-0.60% |
2,000 |
2024/10/16 |
516 |
516 |
504 |
504 |
-0.40% |
7,600 |
2024/10/15 |
504 |
506 |
500 |
506 |
+0.60% |
1,400 |
2024/10/11 |
509 |
513 |
503 |
503 |
-0.98% |
1,200 |
2024/10/10 |
508 |
508 |
508 |
508 |
+0.00% |
2,300 |
2024/10/9 |
518 |
520 |
500 |
508 |
-1.93% |
10,500 |
2024/10/7 |
521 |
521 |
507 |
518 |
-0.19% |
1,600 |
2024/10/4 |
520 |
520 |
519 |
519 |
+0.19% |
3,700 |
2024/10/3 |
519 |
519 |
507 |
518 |
-0.19% |
3,000 |
2024/10/2 |
500 |
519 |
500 |
519 |
+1.76% |
1,600 |
2024/10/1 |
505 |
515 |
491 |
510 |
+0.99% |
7,100 |
2024/9/30 |
490 |
505 |
489 |
505 |
-1.17% |
6,700 |
2024/9/27 |
515 |
515 |
501 |
511 |
-0.78% |
1,500 |
2024/9/26 |
510 |
515 |
499 |
515 |
-0.39% |
2,000 |
2024/9/25 |
502 |
517 |
493 |
517 |
+2.38% |
3,800 |
2024/9/24 |
502 |
505 |
498 |
505 |
+0.80% |
2,500 |
2024/9/20 |
499 |
501 |
491 |
501 |
+0.80% |
1,600 |
2024/9/19 |
497 |
502 |
492 |
497 |
+1.64% |
1,500 |
2024/9/18 |
489 |
489 |
489 |
489 |
+1.88% |
500 |
2024/9/17 |
491 |
491 |
474 |
480 |
-3.81% |
9,800 |
2024/9/13 |
493 |
519 |
493 |
499 |
+1.84% |
5,600 |
2024/9/12 |
480 |
498 |
480 |
490 |
+3.81% |
2,100 |
2024/9/11 |
500 |
500 |
465 |
472 |
-7.45% |
10,400 |
2024/9/10 |
510 |
510 |
510 |
510 |
-0.78% |
100 |
2024/9/9 |
507 |
514 |
497 |
514 |
-1.91% |
3,400 |
2024/9/6 |
516 |
524 |
516 |
524 |
+1.16% |
700 |
2024/9/5 |
515 |
518 |
515 |
518 |
-2.63% |
3,700 |
2024/9/4 |
529 |
539 |
526 |
532 |
-2.03% |
4,300 |
2024/9/3 |
535 |
548 |
525 |
543 |
+2.26% |
4,900 |
2024/9/2 |
540 |
540 |
521 |
531 |
-0.56% |
11,800 |
2024/8/30 |
546 |
548 |
530 |
534 |
+0.75% |
20,500 |
2024/8/29 |
530 |
530 |
525 |
530 |
+1.34% |
8,300 |
2024/8/28 |
540 |
540 |
515 |
523 |
-3.15% |
6,400 |
2024/8/27 |
546 |
546 |
532 |
540 |
+0.75% |
6,600 |
2024/8/26 |
509 |
539 |
509 |
536 |
+2.29% |
5,600 |
2024/8/23 |
526 |
531 |
520 |
524 |
-2.24% |
3,600 |
2024/8/22 |
569 |
576 |
525 |
536 |
+1.32% |
45,800 |
2024/8/21 |
528 |
533 |
510 |
529 |
+4.13% |
24,000 |
2024/8/20 |
511 |
511 |
488 |
508 |
+4.74% |
29,200 |
2024/8/19 |
507 |
507 |
485 |
485 |
-1.22% |
11,800 |
2024/8/16 |
503 |
503 |
482 |
491 |
+2.51% |
15,600 |
2024/8/15 |
490 |
490 |
475 |
479 |
-2.24% |
6,700 |
2024/8/14 |
466 |
499 |
466 |
490 |
+5.15% |
9,700 |
2024/8/13 |
440 |
468 |
440 |
466 |
+2.19% |
11,100 |
2024/8/9 |
411 |
456 |
411 |
456 |
+12.04% |
13,400 |
2024/8/8 |
408 |
415 |
399 |
407 |
-0.25% |
9,400 |
2024/8/7 |
384 |
437 |
384 |
408 |
+0.00% |
38,300 |
2024/8/6 |
392 |
428 |
390 |
408 |
+2.00% |
17,500 |
2024/8/5 |
424 |
485 |
400 |
400 |
-16.67% |
16,600 |
2024/8/2 |
510 |
511 |
480 |
480 |
-6.98% |
15,800 |
2024/8/1 |
514 |
516 |
505 |
516 |
+1.18% |
5,000 |
2024/7/31 |
514 |
535 |
505 |
510 |
-2.67% |
10,700 |
2024/7/30 |
520 |
524 |
511 |
524 |
+0.19% |
3,200 |
2024/7/29 |
505 |
528 |
505 |
523 |
+0.19% |
14,800 |
2024/7/26 |
537 |
543 |
506 |
522 |
-2.79% |
18,300 |
2024/7/25 |
543 |
555 |
533 |
537 |
-1.47% |
8,500 |
2024/7/24 |
555 |
555 |
545 |
545 |
-1.80% |
1,300 |
2024/7/23 |
540 |
555 |
537 |
555 |
+1.65% |
11,000 |
2024/7/22 |
553 |
560 |
543 |
546 |
-1.09% |
8,800 |
2024/7/19 |
563 |
569 |
552 |
552 |
-1.25% |
1,600 |
2024/7/18 |
556 |
566 |
550 |
559 |
+0.54% |
8,300 |
2024/7/17 |
541 |
556 |
541 |
556 |
+2.58% |
9,400 |
2024/7/16 |
550 |
553 |
540 |
542 |
-1.09% |
8,100 |
2024/7/12 |
550 |
550 |
541 |
548 |
-1.08% |
3,500 |
2024/7/11 |
528 |
554 |
519 |
554 |
+4.53% |
23,600 |
2024/7/10 |
534 |
534 |
530 |
530 |
-0.75% |
1,200 |
2024/7/9 |
538 |
538 |
529 |
534 |
+0.19% |
2,100 |
2024/7/8 |
539 |
542 |
529 |
533 |
+0.76% |
3,600 |
2024/7/5 |
531 |
535 |
525 |
529 |
+0.19% |
9,200 |
2024/7/4 |
530 |
534 |
524 |
528 |
-1.68% |
6,600 |
2024/7/3 |
533 |
543 |
520 |
537 |
+0.75% |
7,800 |
2024/7/2 |
545 |
557 |
530 |
533 |
-1.11% |
8,700 |
2024/7/1 |
539 |
539 |
530 |
539 |
+0.56% |
1,600 |
2024/6/28 |
540 |
550 |
530 |
536 |
-0.74% |
5,600 |
2024/6/27 |
535 |
542 |
535 |
540 |
+0.93% |
4,000 |
2024/6/26 |
556 |
556 |
525 |
535 |
-3.78% |
12,800 |
2024/6/25 |
539 |
556 |
539 |
556 |
+2.96% |
4,800 |
2024/6/24 |
533 |
544 |
533 |
540 |
+1.50% |
800 |
2024/6/21 |
541 |
544 |
532 |
532 |
-3.10% |
3,000 |
2024/6/20 |
549 |
549 |
545 |
549 |
+0.73% |
2,500 |
2024/6/19 |
553 |
556 |
545 |
545 |
-0.18% |
6,500 |
2024/6/18 |
543 |
554 |
530 |
546 |
+0.55% |
15,300 |
2024/6/17 |
536 |
545 |
536 |
543 |
+1.31% |
11,600 |
2024/6/14 |
536 |
536 |
526 |
536 |
+0.00% |
3,300 |
2024/6/13 |
535 |
536 |
529 |
536 |
+1.52% |
2,300 |
2024/6/12 |
525 |
535 |
525 |
528 |
-0.38% |
2,300 |
2024/6/11 |
536 |
536 |
526 |
530 |
-0.38% |
7,800 |
|