日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
1,040 |
1,217 |
900 |
900 |
-10.89% |
1,169,100 |
2024/12/12 |
875 |
1,010 |
803 |
1,010 |
+17.44% |
915,400 |
2024/12/11 |
921 |
924 |
824 |
860 |
-6.11% |
348,700 |
2024/12/10 |
751 |
916 |
740 |
916 |
+19.58% |
879,600 |
2024/12/9 |
784 |
785 |
752 |
766 |
-4.13% |
100,400 |
2024/12/6 |
700 |
799 |
700 |
799 |
+14.31% |
624,800 |
2024/12/5 |
693 |
700 |
693 |
699 |
+0.14% |
3,900 |
2024/12/4 |
691 |
704 |
688 |
698 |
+1.01% |
2,000 |
2024/12/3 |
700 |
701 |
681 |
691 |
-1.00% |
2,400 |
2024/12/2 |
700 |
700 |
698 |
698 |
+0.00% |
1,200 |
2024/11/29 |
699 |
708 |
698 |
698 |
+0.00% |
5,100 |
2024/11/28 |
712 |
719 |
698 |
698 |
-1.97% |
3,300 |
2024/11/27 |
708 |
720 |
705 |
712 |
+0.99% |
2,700 |
2024/11/26 |
689 |
705 |
689 |
705 |
+0.86% |
3,000 |
2024/11/25 |
685 |
699 |
685 |
699 |
+2.04% |
3,100 |
2024/11/22 |
680 |
695 |
680 |
685 |
+0.88% |
2,200 |
2024/11/21 |
674 |
695 |
674 |
679 |
-0.15% |
2,100 |
2024/11/20 |
677 |
683 |
675 |
680 |
-0.44% |
2,200 |
2024/11/19 |
697 |
697 |
683 |
683 |
-2.01% |
800 |
2024/11/18 |
675 |
697 |
667 |
697 |
+3.26% |
3,100 |
2024/11/15 |
683 |
684 |
661 |
675 |
-2.60% |
9,200 |
2024/11/14 |
700 |
700 |
673 |
693 |
-1.00% |
9,000 |
2024/11/13 |
720 |
720 |
698 |
700 |
-2.78% |
9,600 |
2024/11/12 |
728 |
733 |
720 |
720 |
-1.10% |
2,500 |
2024/11/11 |
722 |
735 |
722 |
728 |
+0.55% |
1,100 |
2024/11/8 |
724 |
724 |
715 |
724 |
+0.00% |
1,200 |
2024/11/7 |
730 |
744 |
724 |
724 |
+0.00% |
2,300 |
2024/11/6 |
718 |
725 |
712 |
724 |
+0.84% |
900 |
2024/11/5 |
713 |
718 |
712 |
718 |
+0.00% |
400 |
2024/11/1 |
709 |
718 |
709 |
718 |
+1.13% |
1,500 |
2024/10/31 |
723 |
723 |
710 |
710 |
-1.80% |
4,100 |
2024/10/30 |
727 |
732 |
723 |
723 |
+0.84% |
1,300 |
2024/10/29 |
713 |
732 |
713 |
717 |
+1.13% |
700 |
2024/10/28 |
689 |
711 |
689 |
709 |
-0.70% |
4,200 |
2024/10/25 |
736 |
741 |
714 |
714 |
-2.99% |
4,600 |
2024/10/24 |
734 |
736 |
731 |
736 |
-1.74% |
2,300 |
2024/10/23 |
758 |
777 |
749 |
749 |
-1.45% |
2,300 |
2024/10/22 |
772 |
778 |
760 |
760 |
-1.94% |
3,600 |
2024/10/21 |
751 |
778 |
749 |
775 |
+2.92% |
4,500 |
2024/10/18 |
734 |
756 |
734 |
753 |
+4.44% |
6,600 |
2024/10/17 |
738 |
746 |
721 |
721 |
-2.30% |
2,200 |
2024/10/16 |
724 |
740 |
715 |
738 |
+1.93% |
2,000 |
2024/10/15 |
721 |
730 |
715 |
724 |
+0.28% |
1,100 |
2024/10/11 |
722 |
727 |
722 |
722 |
+0.14% |
1,100 |
2024/10/10 |
725 |
728 |
712 |
721 |
-1.77% |
1,300 |
2024/10/9 |
730 |
734 |
729 |
734 |
+0.55% |
500 |
2024/10/8 |
716 |
730 |
716 |
730 |
+1.67% |
1,200 |
2024/10/7 |
720 |
730 |
713 |
718 |
-0.28% |
1,500 |
2024/10/4 |
720 |
732 |
720 |
720 |
+0.00% |
1,300 |
2024/10/3 |
717 |
724 |
717 |
720 |
+0.42% |
1,000 |
2024/10/2 |
725 |
730 |
713 |
717 |
+0.84% |
4,500 |
2024/10/1 |
711 |
725 |
710 |
711 |
-1.11% |
4,900 |
2024/9/30 |
715 |
733 |
707 |
719 |
-2.31% |
1,500 |
2024/9/27 |
723 |
736 |
723 |
736 |
+1.80% |
2,900 |
2024/9/26 |
720 |
725 |
715 |
723 |
+0.98% |
1,800 |
2024/9/25 |
721 |
728 |
715 |
716 |
-0.83% |
1,100 |
2024/9/24 |
725 |
726 |
721 |
722 |
-0.28% |
1,600 |
2024/9/20 |
725 |
725 |
716 |
724 |
+0.56% |
5,000 |
2024/9/19 |
721 |
735 |
716 |
720 |
-0.14% |
2,900 |
2024/9/18 |
710 |
723 |
710 |
721 |
+2.27% |
1,700 |
2024/9/17 |
737 |
737 |
701 |
705 |
-2.49% |
5,700 |
2024/9/13 |
703 |
734 |
701 |
723 |
+2.26% |
4,600 |
2024/9/12 |
690 |
717 |
690 |
707 |
+2.91% |
11,300 |
2024/9/11 |
710 |
710 |
683 |
687 |
-3.92% |
10,000 |
2024/9/10 |
697 |
721 |
697 |
715 |
+2.88% |
6,200 |
2024/9/9 |
695 |
716 |
671 |
695 |
-0.71% |
13,500 |
2024/9/6 |
721 |
731 |
693 |
700 |
-5.02% |
32,700 |
2024/9/5 |
747 |
762 |
737 |
737 |
-4.16% |
13,200 |
2024/9/4 |
775 |
779 |
769 |
769 |
-3.03% |
15,300 |
2024/9/3 |
790 |
795 |
787 |
793 |
+0.13% |
1,700 |
2024/9/2 |
790 |
794 |
782 |
792 |
+0.25% |
3,400 |
2024/8/30 |
795 |
798 |
783 |
790 |
-0.38% |
5,900 |
2024/8/29 |
785 |
793 |
783 |
793 |
+0.89% |
1,900 |
2024/8/28 |
800 |
800 |
781 |
786 |
-1.50% |
1,500 |
2024/8/27 |
790 |
798 |
785 |
798 |
-0.25% |
2,000 |
2024/8/26 |
792 |
803 |
792 |
800 |
+0.38% |
1,900 |
2024/8/23 |
795 |
798 |
795 |
797 |
-0.38% |
700 |
2024/8/22 |
801 |
801 |
793 |
800 |
-0.62% |
2,400 |
2024/8/21 |
797 |
808 |
797 |
805 |
+0.75% |
2,600 |
2024/8/20 |
785 |
809 |
785 |
799 |
-1.11% |
8,400 |
2024/8/19 |
787 |
810 |
787 |
808 |
+2.54% |
4,200 |
2024/8/16 |
781 |
790 |
765 |
788 |
+2.20% |
5,100 |
2024/8/15 |
789 |
789 |
750 |
771 |
-0.39% |
3,400 |
2024/8/14 |
757 |
779 |
757 |
774 |
+0.26% |
3,700 |
2024/8/13 |
745 |
785 |
740 |
772 |
+2.12% |
6,100 |
2024/8/9 |
748 |
758 |
742 |
756 |
+2.16% |
7,600 |
2024/8/8 |
736 |
750 |
721 |
740 |
+0.41% |
5,800 |
2024/8/7 |
702 |
745 |
677 |
737 |
+5.89% |
17,100 |
2024/8/6 |
685 |
714 |
661 |
696 |
+6.42% |
46,200 |
2024/8/5 |
740 |
756 |
654 |
654 |
-18.66% |
71,800 |
2024/8/2 |
812 |
813 |
777 |
804 |
-5.08% |
22,800 |
2024/8/1 |
882 |
890 |
847 |
847 |
-4.94% |
11,000 |
2024/7/31 |
898 |
905 |
872 |
891 |
-2.30% |
3,300 |
2024/7/30 |
907 |
912 |
884 |
912 |
-0.65% |
3,400 |
2024/7/29 |
870 |
919 |
868 |
918 |
+2.34% |
14,100 |
2024/7/26 |
896 |
898 |
877 |
897 |
+0.34% |
4,700 |
2024/7/25 |
930 |
930 |
874 |
894 |
-4.89% |
15,100 |
2024/7/24 |
953 |
965 |
910 |
940 |
-1.36% |
10,300 |
2024/7/23 |
946 |
965 |
946 |
953 |
+0.95% |
3,500 |
2024/7/22 |
959 |
970 |
932 |
944 |
-2.98% |
10,800 |
2024/7/19 |
994 |
994 |
960 |
973 |
-2.11% |
11,100 |
2024/7/18 |
994 |
997 |
985 |
994 |
-0.40% |
4,800 |
2024/7/17 |
997 |
998 |
987 |
998 |
+0.40% |
7,300 |
2024/7/16 |
998 |
1,000 |
980 |
994 |
+1.84% |
9,600 |
2024/7/12 |
994 |
998 |
975 |
976 |
+2.09% |
25,200 |
2024/7/11 |
945 |
975 |
945 |
956 |
-4.88% |
83,200 |
2024/7/10 |
1,007 |
1,014 |
994 |
1,005 |
-0.20% |
17,900 |
2024/7/9 |
1,049 |
1,049 |
990 |
1,007 |
-4.00% |
26,600 |
2024/7/8 |
1,075 |
1,082 |
1,036 |
1,049 |
-3.05% |
24,500 |
2024/7/5 |
1,100 |
1,100 |
1,062 |
1,082 |
-1.73% |
8,300 |
2024/7/4 |
1,116 |
1,116 |
1,079 |
1,101 |
+0.00% |
21,500 |
2024/7/3 |
1,082 |
1,106 |
1,061 |
1,101 |
+1.76% |
14,200 |
2024/7/2 |
1,070 |
1,092 |
1,069 |
1,082 |
+1.03% |
10,900 |
2024/7/1 |
1,067 |
1,088 |
1,049 |
1,071 |
+0.28% |
5,800 |
2024/6/28 |
1,068 |
1,068 |
1,044 |
1,068 |
-0.19% |
7,900 |
2024/6/27 |
1,042 |
1,076 |
1,027 |
1,070 |
+2.59% |
9,500 |
2024/6/26 |
1,015 |
1,049 |
1,010 |
1,043 |
-0.19% |
11,800 |
2024/6/25 |
1,020 |
1,045 |
1,005 |
1,045 |
+1.85% |
8,300 |
2024/6/24 |
1,003 |
1,049 |
1,003 |
1,026 |
+1.18% |
12,700 |
2024/6/21 |
1,018 |
1,037 |
1,014 |
1,014 |
-0.78% |
6,900 |
2024/6/20 |
1,020 |
1,041 |
1,013 |
1,022 |
-0.58% |
10,900 |
2024/6/19 |
1,102 |
1,102 |
1,019 |
1,028 |
-6.72% |
33,000 |
2024/6/18 |
1,126 |
1,126 |
1,080 |
1,102 |
-1.87% |
12,500 |
|