日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/9 |
761 |
791 |
756 |
759 |
-1.04% |
18,900 |
2024/12/6 |
767 |
768 |
749 |
767 |
-0.13% |
6,600 |
2024/12/5 |
762 |
771 |
759 |
768 |
+0.39% |
2,700 |
2024/12/4 |
777 |
782 |
761 |
765 |
-1.54% |
22,300 |
2024/12/3 |
764 |
830 |
746 |
777 |
+3.32% |
81,000 |
2024/12/2 |
732 |
860 |
723 |
752 |
+2.31% |
235,500 |
2024/11/29 |
712 |
739 |
711 |
735 |
+2.23% |
15,200 |
2024/11/28 |
700 |
720 |
700 |
719 |
+2.57% |
17,600 |
2024/11/27 |
709 |
709 |
699 |
701 |
-1.13% |
3,500 |
2024/11/26 |
710 |
710 |
689 |
709 |
+0.85% |
15,500 |
2024/11/25 |
697 |
712 |
697 |
703 |
-0.14% |
13,700 |
2024/11/22 |
699 |
704 |
692 |
704 |
+0.72% |
8,600 |
2024/11/21 |
705 |
711 |
695 |
699 |
-0.85% |
12,500 |
2024/11/20 |
695 |
711 |
694 |
705 |
+1.29% |
18,700 |
2024/11/19 |
691 |
696 |
680 |
696 |
+0.14% |
32,200 |
2024/11/18 |
722 |
722 |
692 |
695 |
-3.74% |
57,400 |
2024/11/15 |
711 |
736 |
708 |
722 |
-15.85% |
158,200 |
2024/11/14 |
865 |
865 |
832 |
858 |
+0.12% |
13,400 |
2024/11/13 |
826 |
870 |
826 |
857 |
+3.00% |
14,300 |
2024/11/12 |
830 |
840 |
811 |
832 |
+1.71% |
6,700 |
2024/11/11 |
830 |
841 |
812 |
818 |
-0.61% |
6,100 |
2024/11/8 |
826 |
837 |
820 |
823 |
+0.12% |
3,200 |
2024/11/7 |
819 |
823 |
809 |
822 |
+0.37% |
8,200 |
2024/11/6 |
825 |
838 |
816 |
819 |
-0.49% |
3,000 |
2024/11/5 |
833 |
837 |
821 |
823 |
-1.32% |
4,100 |
2024/11/1 |
838 |
857 |
810 |
834 |
-1.53% |
21,600 |
2024/10/31 |
840 |
868 |
836 |
847 |
-0.59% |
14,900 |
2024/10/30 |
853 |
853 |
832 |
852 |
+0.95% |
10,300 |
2024/10/29 |
835 |
846 |
826 |
844 |
+2.80% |
5,000 |
2024/10/28 |
800 |
855 |
792 |
821 |
+4.45% |
19,500 |
2024/10/25 |
819 |
822 |
771 |
786 |
-4.38% |
22,800 |
2024/10/24 |
824 |
833 |
819 |
822 |
-1.20% |
10,800 |
2024/10/23 |
841 |
841 |
823 |
832 |
-1.30% |
8,600 |
2024/10/22 |
861 |
864 |
835 |
843 |
-2.20% |
8,300 |
2024/10/21 |
840 |
873 |
830 |
862 |
+3.98% |
12,300 |
2024/10/18 |
839 |
850 |
828 |
829 |
-1.66% |
18,000 |
2024/10/17 |
905 |
923 |
842 |
843 |
+0.72% |
245,900 |
2024/10/16 |
816 |
838 |
804 |
837 |
+2.20% |
13,600 |
2024/10/15 |
816 |
829 |
815 |
819 |
-0.12% |
6,100 |
2024/10/11 |
842 |
842 |
805 |
820 |
-3.19% |
24,400 |
2024/10/10 |
900 |
902 |
843 |
847 |
-1.05% |
58,200 |
2024/10/9 |
834 |
857 |
834 |
856 |
+3.51% |
15,200 |
2024/10/8 |
841 |
841 |
812 |
827 |
-2.36% |
19,600 |
2024/10/7 |
871 |
879 |
823 |
847 |
-1.85% |
40,300 |
2024/10/4 |
867 |
882 |
863 |
863 |
-0.12% |
10,500 |
2024/10/3 |
891 |
891 |
858 |
864 |
+0.35% |
31,900 |
2024/10/2 |
946 |
946 |
861 |
861 |
-8.99% |
67,100 |
2024/10/1 |
972 |
973 |
938 |
946 |
-2.77% |
27,200 |
2024/9/30 |
914 |
987 |
890 |
973 |
+4.74% |
73,600 |
2024/9/27 |
923 |
961 |
916 |
929 |
+0.22% |
16,700 |
2024/9/26 |
900 |
937 |
886 |
927 |
+4.51% |
34,800 |
2024/9/25 |
883 |
907 |
870 |
887 |
+0.34% |
15,500 |
2024/9/24 |
888 |
929 |
876 |
884 |
-3.39% |
37,600 |
2024/9/20 |
950 |
990 |
896 |
915 |
-0.97% |
118,300 |
2024/9/19 |
918 |
945 |
896 |
924 |
+1.54% |
40,700 |
2024/9/18 |
910 |
1,010 |
881 |
910 |
+0.11% |
133,900 |
2024/9/17 |
897 |
910 |
851 |
909 |
+8.60% |
91,200 |
2024/9/13 |
900 |
900 |
836 |
837 |
-3.79% |
37,600 |
2024/9/12 |
796 |
878 |
796 |
870 |
+13.58% |
90,700 |
2024/9/11 |
820 |
832 |
758 |
766 |
-5.78% |
30,800 |
2024/9/10 |
793 |
826 |
781 |
813 |
+3.17% |
10,000 |
2024/9/9 |
763 |
791 |
757 |
788 |
+2.07% |
18,000 |
2024/9/6 |
810 |
811 |
771 |
772 |
-4.22% |
17,500 |
2024/9/5 |
794 |
838 |
766 |
806 |
+1.77% |
54,700 |
2024/9/4 |
845 |
874 |
782 |
792 |
-10.31% |
70,800 |
2024/9/3 |
839 |
883 |
839 |
883 |
+5.12% |
61,400 |
2024/9/2 |
810 |
840 |
805 |
840 |
+5.66% |
36,700 |
2024/8/30 |
810 |
818 |
792 |
795 |
-1.61% |
10,900 |
2024/8/29 |
807 |
822 |
793 |
808 |
-0.62% |
10,100 |
2024/8/28 |
836 |
836 |
790 |
813 |
-1.81% |
31,200 |
2024/8/27 |
779 |
846 |
779 |
828 |
+8.38% |
129,300 |
2024/8/26 |
727 |
765 |
724 |
764 |
+5.96% |
28,300 |
2024/8/23 |
718 |
724 |
706 |
721 |
+0.14% |
19,900 |
2024/8/22 |
738 |
741 |
720 |
720 |
-2.57% |
23,300 |
2024/8/21 |
755 |
762 |
722 |
739 |
-2.64% |
34,000 |
2024/8/20 |
766 |
778 |
737 |
759 |
+1.07% |
49,000 |
2024/8/19 |
799 |
799 |
743 |
751 |
-6.48% |
158,500 |
2024/8/16 |
764 |
904 |
764 |
803 |
+6.50% |
1,084,900 |
2024/8/15 |
712 |
759 |
712 |
754 |
-5.16% |
44,500 |
2024/8/14 |
764 |
815 |
735 |
795 |
+4.06% |
23,200 |
2024/8/13 |
765 |
767 |
745 |
764 |
+4.95% |
7,900 |
2024/8/9 |
729 |
750 |
711 |
728 |
+1.96% |
10,900 |
2024/8/8 |
720 |
738 |
701 |
714 |
-0.42% |
19,600 |
2024/8/7 |
716 |
759 |
714 |
717 |
+5.44% |
29,500 |
2024/8/6 |
602 |
680 |
600 |
680 |
+17.24% |
85,700 |
2024/8/5 |
630 |
671 |
580 |
580 |
-20.55% |
98,100 |
2024/8/2 |
795 |
813 |
726 |
730 |
-14.62% |
89,100 |
2024/8/1 |
840 |
855 |
809 |
855 |
+2.03% |
31,500 |
2024/7/31 |
802 |
875 |
802 |
838 |
+4.49% |
50,300 |
2024/7/30 |
824 |
824 |
791 |
802 |
-1.72% |
29,400 |
2024/7/29 |
790 |
834 |
790 |
816 |
+4.21% |
60,600 |
2024/7/26 |
841 |
844 |
769 |
783 |
-5.78% |
145,200 |
2024/7/25 |
762 |
912 |
746 |
831 |
+9.06% |
904,300 |
2024/7/24 |
770 |
770 |
753 |
762 |
-0.65% |
5,000 |
2024/7/23 |
790 |
790 |
767 |
767 |
-0.52% |
11,100 |
2024/7/22 |
789 |
799 |
765 |
771 |
-3.50% |
10,900 |
2024/7/19 |
801 |
801 |
781 |
799 |
+0.13% |
6,700 |
2024/7/18 |
803 |
803 |
786 |
798 |
-1.24% |
7,100 |
2024/7/17 |
800 |
809 |
781 |
808 |
+1.38% |
13,100 |
2024/7/16 |
770 |
797 |
770 |
797 |
+1.01% |
14,500 |
2024/7/12 |
724 |
789 |
724 |
789 |
+5.76% |
25,200 |
2024/7/11 |
748 |
752 |
739 |
746 |
+0.95% |
12,500 |
2024/7/10 |
763 |
764 |
715 |
739 |
-4.15% |
48,100 |
2024/7/9 |
772 |
789 |
770 |
771 |
-1.78% |
13,200 |
2024/7/8 |
786 |
795 |
783 |
785 |
-0.76% |
15,600 |
2024/7/5 |
791 |
803 |
781 |
791 |
-0.50% |
24,000 |
2024/7/4 |
790 |
809 |
789 |
795 |
-0.38% |
29,000 |
2024/7/3 |
826 |
826 |
796 |
798 |
-3.04% |
23,800 |
2024/7/2 |
833 |
835 |
804 |
823 |
-3.52% |
50,800 |
2024/7/1 |
850 |
854 |
839 |
853 |
+0.12% |
14,100 |
2024/6/28 |
866 |
870 |
832 |
852 |
-1.62% |
23,200 |
2024/6/27 |
897 |
912 |
862 |
866 |
-0.35% |
45,400 |
2024/6/26 |
856 |
915 |
849 |
869 |
+3.95% |
68,200 |
2024/6/25 |
845 |
853 |
786 |
836 |
-4.46% |
89,800 |
2024/6/24 |
860 |
875 |
855 |
875 |
+2.34% |
4,400 |
2024/6/21 |
855 |
870 |
853 |
855 |
+0.00% |
6,700 |
2024/6/20 |
858 |
877 |
854 |
855 |
-1.04% |
11,300 |
2024/6/19 |
890 |
890 |
851 |
864 |
-2.15% |
9,000 |
2024/6/18 |
890 |
900 |
883 |
883 |
-1.78% |
3,700 |
2024/6/17 |
916 |
928 |
882 |
899 |
-0.22% |
4,100 |
2024/6/14 |
893 |
905 |
884 |
901 |
+0.78% |
9,500 |
2024/6/13 |
921 |
921 |
894 |
894 |
-2.72% |
8,700 |
2024/6/12 |
930 |
947 |
918 |
919 |
-2.23% |
3,300 |
|