日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
594 |
600 |
574 |
588 |
+0.51% |
31,200 |
2024/12/12 |
606 |
620 |
581 |
585 |
-4.10% |
60,600 |
2024/12/11 |
560 |
610 |
560 |
610 |
+8.93% |
108,400 |
2024/12/10 |
554 |
560 |
548 |
560 |
+1.82% |
28,700 |
2024/12/9 |
555 |
555 |
550 |
550 |
-0.90% |
8,900 |
2024/12/6 |
555 |
555 |
546 |
555 |
+0.00% |
20,300 |
2024/12/5 |
560 |
560 |
552 |
555 |
-1.77% |
34,500 |
2024/12/4 |
570 |
573 |
561 |
565 |
-2.25% |
25,200 |
2024/12/3 |
580 |
584 |
572 |
578 |
-1.03% |
9,000 |
2024/12/2 |
584 |
584 |
577 |
584 |
+0.34% |
6,800 |
2024/11/29 |
576 |
582 |
570 |
582 |
+1.22% |
7,100 |
2024/11/28 |
572 |
580 |
568 |
575 |
+1.59% |
17,000 |
2024/11/27 |
570 |
571 |
564 |
566 |
-0.70% |
10,900 |
2024/11/26 |
583 |
583 |
568 |
570 |
-2.06% |
9,500 |
2024/11/25 |
583 |
584 |
580 |
582 |
+0.34% |
8,200 |
2024/11/22 |
577 |
582 |
575 |
580 |
+0.69% |
6,800 |
2024/11/21 |
581 |
588 |
570 |
576 |
+0.52% |
6,300 |
2024/11/20 |
567 |
583 |
567 |
573 |
+0.88% |
8,400 |
2024/11/19 |
564 |
573 |
564 |
568 |
+1.43% |
5,300 |
2024/11/18 |
562 |
566 |
560 |
560 |
+0.00% |
8,000 |
2024/11/15 |
569 |
580 |
560 |
560 |
-0.18% |
16,500 |
2024/11/14 |
577 |
579 |
560 |
561 |
-3.77% |
23,000 |
2024/11/13 |
598 |
598 |
561 |
583 |
-1.19% |
24,300 |
2024/11/12 |
618 |
618 |
583 |
590 |
-5.30% |
25,800 |
2024/11/11 |
604 |
659 |
596 |
623 |
+4.71% |
52,200 |
2024/11/8 |
584 |
595 |
582 |
595 |
+1.71% |
14,000 |
2024/11/7 |
585 |
587 |
582 |
585 |
+0.86% |
17,800 |
2024/11/6 |
576 |
582 |
563 |
580 |
+1.05% |
10,400 |
2024/11/5 |
579 |
579 |
560 |
574 |
-0.17% |
10,800 |
2024/11/1 |
575 |
579 |
570 |
575 |
+0.00% |
6,900 |
2024/10/31 |
576 |
580 |
575 |
575 |
-0.17% |
4,500 |
2024/10/30 |
588 |
588 |
561 |
576 |
+0.17% |
12,000 |
2024/10/29 |
573 |
590 |
572 |
575 |
-0.35% |
10,100 |
2024/10/28 |
577 |
581 |
566 |
577 |
+0.17% |
9,900 |
2024/10/25 |
595 |
595 |
573 |
576 |
-3.52% |
17,600 |
2024/10/24 |
595 |
599 |
595 |
597 |
+0.34% |
4,900 |
2024/10/23 |
601 |
601 |
595 |
595 |
-0.83% |
7,100 |
2024/10/22 |
605 |
605 |
598 |
600 |
-0.66% |
9,800 |
2024/10/21 |
602 |
605 |
600 |
604 |
+0.17% |
6,500 |
2024/10/18 |
605 |
607 |
603 |
603 |
-0.33% |
5,300 |
2024/10/17 |
605 |
605 |
603 |
605 |
+0.17% |
3,500 |
2024/10/16 |
605 |
608 |
602 |
604 |
+0.00% |
8,200 |
2024/10/15 |
605 |
607 |
601 |
604 |
-0.66% |
6,600 |
2024/10/11 |
609 |
609 |
604 |
608 |
-0.16% |
6,400 |
2024/10/10 |
605 |
609 |
603 |
609 |
+0.66% |
7,300 |
2024/10/9 |
607 |
609 |
601 |
605 |
-0.17% |
11,500 |
2024/10/8 |
608 |
611 |
606 |
606 |
-0.66% |
7,700 |
2024/10/7 |
620 |
620 |
610 |
610 |
-1.13% |
14,100 |
2024/10/4 |
619 |
623 |
615 |
617 |
+0.00% |
7,500 |
2024/10/3 |
624 |
624 |
615 |
617 |
+0.49% |
4,200 |
2024/10/2 |
617 |
629 |
614 |
614 |
-0.49% |
4,700 |
2024/10/1 |
615 |
628 |
615 |
617 |
+0.65% |
7,900 |
2024/9/30 |
632 |
632 |
613 |
613 |
-3.01% |
12,000 |
2024/9/27 |
638 |
638 |
630 |
632 |
-0.16% |
8,500 |
2024/9/26 |
634 |
637 |
631 |
633 |
-0.16% |
6,900 |
2024/9/25 |
637 |
638 |
634 |
634 |
-0.47% |
3,500 |
2024/9/24 |
640 |
640 |
632 |
637 |
+0.79% |
5,000 |
2024/9/20 |
637 |
638 |
631 |
632 |
+0.32% |
4,900 |
2024/9/19 |
627 |
630 |
622 |
630 |
+1.29% |
9,900 |
2024/9/18 |
622 |
629 |
620 |
622 |
+0.48% |
6,900 |
2024/9/17 |
626 |
640 |
616 |
619 |
-1.43% |
8,400 |
2024/9/13 |
615 |
628 |
615 |
628 |
+0.00% |
6,300 |
2024/9/12 |
620 |
635 |
620 |
628 |
+1.29% |
2,100 |
2024/9/11 |
622 |
632 |
609 |
620 |
-1.90% |
12,300 |
2024/9/10 |
622 |
640 |
622 |
632 |
-0.78% |
3,000 |
2024/9/9 |
613 |
647 |
611 |
637 |
+0.63% |
8,700 |
2024/9/6 |
636 |
649 |
633 |
633 |
-0.31% |
5,700 |
2024/9/5 |
638 |
649 |
630 |
635 |
+1.11% |
7,700 |
2024/9/4 |
661 |
678 |
620 |
628 |
-5.28% |
68,800 |
2024/9/3 |
658 |
676 |
652 |
663 |
+0.76% |
58,900 |
2024/9/2 |
669 |
671 |
656 |
658 |
-1.50% |
44,500 |
2024/8/30 |
661 |
668 |
660 |
668 |
+1.52% |
3,500 |
2024/8/29 |
666 |
670 |
658 |
658 |
-1.50% |
9,800 |
2024/8/28 |
668 |
670 |
659 |
668 |
+0.91% |
10,300 |
2024/8/27 |
658 |
663 |
651 |
662 |
+1.85% |
9,400 |
2024/8/26 |
660 |
661 |
650 |
650 |
-1.07% |
10,700 |
2024/8/23 |
664 |
680 |
657 |
657 |
-1.05% |
16,300 |
2024/8/22 |
673 |
673 |
658 |
664 |
+0.30% |
5,700 |
2024/8/21 |
655 |
676 |
653 |
662 |
-0.90% |
9,500 |
2024/8/20 |
657 |
668 |
650 |
668 |
+2.61% |
19,300 |
2024/8/19 |
660 |
660 |
647 |
651 |
-0.91% |
15,000 |
2024/8/16 |
665 |
685 |
641 |
657 |
+1.86% |
18,400 |
2024/8/15 |
663 |
663 |
645 |
645 |
-1.53% |
15,200 |
2024/8/14 |
642 |
662 |
642 |
655 |
+1.71% |
13,900 |
2024/8/13 |
637 |
649 |
629 |
644 |
+4.38% |
15,000 |
2024/8/9 |
617 |
629 |
611 |
617 |
+1.65% |
16,600 |
2024/8/8 |
595 |
616 |
591 |
607 |
+1.34% |
13,600 |
2024/8/7 |
550 |
604 |
550 |
599 |
+3.28% |
28,100 |
2024/8/6 |
577 |
615 |
550 |
580 |
+4.50% |
34,200 |
2024/8/5 |
565 |
590 |
555 |
555 |
-15.27% |
89,200 |
2024/8/2 |
724 |
724 |
655 |
655 |
-10.64% |
63,200 |
2024/8/1 |
750 |
753 |
733 |
733 |
-1.48% |
12,400 |
2024/7/31 |
756 |
756 |
740 |
744 |
-1.72% |
8,200 |
2024/7/30 |
744 |
777 |
744 |
757 |
+1.34% |
11,600 |
2024/7/29 |
748 |
759 |
730 |
747 |
-0.66% |
19,400 |
2024/7/26 |
759 |
767 |
750 |
752 |
-0.92% |
7,700 |
2024/7/25 |
757 |
766 |
748 |
759 |
-0.91% |
10,700 |
2024/7/24 |
774 |
779 |
766 |
766 |
-1.29% |
5,700 |
2024/7/23 |
761 |
777 |
761 |
776 |
+1.97% |
13,700 |
2024/7/22 |
780 |
780 |
760 |
761 |
-2.81% |
18,000 |
2024/7/19 |
800 |
800 |
782 |
783 |
-2.12% |
10,600 |
2024/7/18 |
814 |
819 |
800 |
800 |
-2.32% |
13,500 |
2024/7/17 |
818 |
828 |
810 |
819 |
+0.49% |
33,600 |
2024/7/16 |
818 |
819 |
810 |
815 |
+1.12% |
7,700 |
2024/7/12 |
814 |
814 |
805 |
806 |
-0.25% |
5,500 |
2024/7/11 |
798 |
815 |
793 |
808 |
+2.54% |
18,100 |
2024/7/10 |
815 |
815 |
780 |
788 |
-2.11% |
28,000 |
2024/7/9 |
808 |
817 |
805 |
805 |
-0.37% |
11,500 |
2024/7/8 |
818 |
818 |
807 |
808 |
+0.50% |
10,200 |
2024/7/5 |
803 |
807 |
797 |
804 |
-0.37% |
10,300 |
2024/7/4 |
793 |
818 |
793 |
807 |
+2.02% |
25,600 |
2024/7/3 |
821 |
829 |
791 |
791 |
-4.24% |
46,900 |
2024/7/2 |
840 |
840 |
820 |
826 |
-0.72% |
47,200 |
2024/7/1 |
768 |
888 |
768 |
832 |
+10.34% |
278,800 |
2024/6/28 |
752 |
758 |
750 |
754 |
+0.27% |
6,600 |
2024/6/27 |
752 |
759 |
752 |
752 |
+0.00% |
7,100 |
2024/6/26 |
755 |
757 |
742 |
752 |
-0.40% |
8,300 |
2024/6/25 |
759 |
759 |
747 |
755 |
+1.62% |
2,700 |
2024/6/24 |
739 |
743 |
735 |
743 |
+0.41% |
4,900 |
2024/6/21 |
725 |
746 |
725 |
740 |
+2.21% |
11,200 |
2024/6/20 |
722 |
730 |
721 |
724 |
-0.14% |
6,500 |
2024/6/19 |
726 |
734 |
724 |
725 |
-0.82% |
8,000 |
2024/6/18 |
727 |
738 |
724 |
731 |
+0.83% |
15,700 |
|