日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/11 |
612 |
612 |
608 |
608 |
-1.30% |
800 |
2024/12/10 |
615 |
616 |
610 |
616 |
+0.16% |
300 |
2024/12/9 |
611 |
615 |
611 |
615 |
+0.65% |
2,900 |
2024/12/6 |
604 |
611 |
604 |
611 |
+0.33% |
300 |
2024/12/5 |
608 |
611 |
608 |
609 |
-0.33% |
1,000 |
2024/12/4 |
602 |
611 |
602 |
611 |
+0.00% |
500 |
2024/12/3 |
611 |
611 |
610 |
611 |
+0.00% |
700 |
2024/12/2 |
606 |
611 |
605 |
611 |
+0.33% |
600 |
2024/11/29 |
602 |
614 |
602 |
609 |
+0.83% |
800 |
2024/11/28 |
602 |
613 |
602 |
604 |
-0.98% |
1,200 |
2024/11/27 |
605 |
610 |
605 |
610 |
+0.00% |
1,100 |
2024/11/26 |
615 |
615 |
610 |
610 |
-0.16% |
900 |
2024/11/25 |
612 |
615 |
611 |
611 |
+0.49% |
2,800 |
2024/11/22 |
602 |
608 |
601 |
608 |
+1.50% |
2,400 |
2024/11/21 |
602 |
602 |
596 |
599 |
-0.17% |
1,200 |
2024/11/20 |
603 |
603 |
591 |
600 |
+1.18% |
2,500 |
2024/11/19 |
596 |
600 |
593 |
593 |
+0.51% |
1,800 |
2024/11/18 |
589 |
592 |
582 |
590 |
-0.17% |
5,600 |
2024/11/15 |
590 |
591 |
571 |
591 |
-1.66% |
19,700 |
2024/11/14 |
603 |
608 |
601 |
601 |
+0.00% |
1,400 |
2024/11/13 |
610 |
610 |
601 |
601 |
-0.33% |
1,000 |
2024/11/12 |
605 |
605 |
603 |
603 |
-0.33% |
900 |
2024/11/11 |
610 |
617 |
605 |
605 |
-0.66% |
1,100 |
2024/11/8 |
614 |
614 |
609 |
609 |
-0.16% |
400 |
2024/11/7 |
604 |
614 |
604 |
610 |
+0.99% |
500 |
2024/11/6 |
613 |
617 |
604 |
604 |
-2.11% |
1,400 |
2024/11/5 |
620 |
627 |
617 |
617 |
+0.82% |
500 |
2024/11/1 |
612 |
622 |
612 |
612 |
+0.33% |
500 |
2024/10/31 |
607 |
619 |
606 |
610 |
-2.71% |
2,900 |
2024/10/30 |
625 |
633 |
616 |
627 |
-0.16% |
900 |
2024/10/29 |
623 |
628 |
623 |
628 |
+0.96% |
300 |
2024/10/28 |
617 |
633 |
617 |
622 |
+1.14% |
1,100 |
2024/10/25 |
637 |
637 |
611 |
615 |
-3.00% |
4,200 |
2024/10/24 |
634 |
638 |
632 |
634 |
-0.47% |
900 |
2024/10/23 |
633 |
637 |
633 |
637 |
+0.00% |
300 |
2024/10/22 |
637 |
638 |
637 |
637 |
+0.00% |
300 |
2024/10/21 |
635 |
638 |
635 |
637 |
+0.47% |
500 |
2024/10/18 |
639 |
639 |
634 |
634 |
+0.00% |
700 |
2024/10/17 |
630 |
639 |
630 |
634 |
-0.78% |
400 |
2024/10/16 |
633 |
639 |
630 |
639 |
+0.47% |
800 |
2024/10/15 |
625 |
636 |
625 |
636 |
+0.16% |
500 |
2024/10/11 |
635 |
635 |
635 |
635 |
+0.00% |
200 |
2024/10/10 |
636 |
637 |
627 |
635 |
-0.16% |
800 |
2024/10/9 |
630 |
637 |
630 |
636 |
+0.95% |
400 |
2024/10/8 |
638 |
638 |
625 |
630 |
-1.10% |
800 |
2024/10/7 |
633 |
638 |
626 |
637 |
+0.63% |
1,100 |
2024/10/3 |
631 |
639 |
630 |
633 |
+0.64% |
600 |
2024/10/2 |
639 |
639 |
624 |
629 |
-1.56% |
800 |
2024/10/1 |
614 |
639 |
613 |
639 |
+4.07% |
2,000 |
2024/9/30 |
610 |
627 |
610 |
614 |
-2.07% |
2,600 |
2024/9/27 |
635 |
635 |
627 |
627 |
-1.88% |
6,300 |
2024/9/26 |
633 |
649 |
626 |
639 |
-1.54% |
20,100 |
2024/9/25 |
650 |
650 |
649 |
649 |
+0.00% |
2,900 |
2024/9/24 |
648 |
650 |
647 |
649 |
+0.46% |
1,900 |
2024/9/20 |
647 |
649 |
646 |
646 |
+0.62% |
1,200 |
2024/9/19 |
643 |
650 |
642 |
642 |
+0.16% |
1,700 |
2024/9/18 |
638 |
645 |
637 |
641 |
+1.10% |
5,200 |
2024/9/17 |
635 |
639 |
634 |
634 |
+0.48% |
1,400 |
2024/9/13 |
632 |
636 |
631 |
631 |
-0.16% |
2,300 |
2024/9/12 |
631 |
635 |
631 |
632 |
+0.16% |
1,200 |
2024/9/11 |
634 |
638 |
631 |
631 |
-0.47% |
3,600 |
2024/9/10 |
633 |
634 |
631 |
634 |
+0.16% |
600 |
2024/9/9 |
631 |
633 |
630 |
633 |
+0.16% |
1,300 |
2024/9/6 |
634 |
634 |
632 |
632 |
-0.32% |
500 |
2024/9/5 |
629 |
635 |
629 |
634 |
+0.79% |
600 |
2024/9/4 |
631 |
633 |
628 |
629 |
-0.47% |
1,000 |
2024/9/3 |
630 |
636 |
630 |
632 |
+0.32% |
2,100 |
2024/9/2 |
629 |
630 |
629 |
630 |
+0.80% |
1,200 |
2024/8/30 |
624 |
627 |
620 |
625 |
+0.16% |
2,500 |
2024/8/29 |
620 |
624 |
620 |
624 |
+0.16% |
800 |
2024/8/28 |
620 |
624 |
616 |
623 |
+0.65% |
800 |
2024/8/27 |
617 |
620 |
617 |
619 |
+0.81% |
700 |
2024/8/26 |
620 |
620 |
614 |
614 |
-0.49% |
2,000 |
2024/8/23 |
615 |
617 |
615 |
617 |
+0.33% |
800 |
2024/8/22 |
612 |
615 |
612 |
615 |
+0.65% |
1,300 |
2024/8/21 |
606 |
611 |
606 |
611 |
+0.99% |
800 |
2024/8/20 |
609 |
609 |
605 |
605 |
-0.66% |
1,500 |
2024/8/19 |
609 |
611 |
608 |
609 |
+0.83% |
1,000 |
2024/8/16 |
609 |
609 |
601 |
604 |
-1.15% |
2,100 |
2024/8/15 |
602 |
612 |
602 |
611 |
-0.65% |
1,900 |
2024/8/14 |
605 |
615 |
605 |
615 |
+1.32% |
3,400 |
2024/8/13 |
610 |
612 |
606 |
607 |
-0.33% |
1,200 |
2024/8/9 |
600 |
615 |
600 |
609 |
+1.84% |
3,400 |
2024/8/8 |
589 |
599 |
589 |
598 |
+1.70% |
1,000 |
2024/8/7 |
578 |
592 |
578 |
588 |
+1.73% |
900 |
2024/8/6 |
582 |
596 |
575 |
578 |
+0.35% |
5,400 |
2024/8/5 |
600 |
600 |
576 |
576 |
-4.00% |
14,000 |
2024/8/2 |
605 |
609 |
600 |
600 |
-1.15% |
4,200 |
2024/8/1 |
624 |
624 |
607 |
607 |
-3.34% |
7,200 |
2024/7/31 |
621 |
628 |
620 |
628 |
+0.80% |
800 |
2024/7/30 |
623 |
624 |
621 |
623 |
-0.48% |
500 |
2024/7/29 |
627 |
627 |
620 |
626 |
+0.16% |
1,400 |
2024/7/26 |
620 |
626 |
620 |
625 |
+1.30% |
300 |
2024/7/25 |
623 |
623 |
617 |
617 |
-0.80% |
1,900 |
2024/7/24 |
619 |
622 |
618 |
622 |
+0.65% |
900 |
2024/7/23 |
621 |
623 |
618 |
618 |
-0.32% |
1,100 |
2024/7/22 |
621 |
621 |
616 |
620 |
-0.16% |
800 |
2024/7/19 |
618 |
621 |
617 |
621 |
+0.49% |
700 |
2024/7/18 |
618 |
621 |
617 |
618 |
-0.48% |
500 |
2024/7/17 |
619 |
621 |
619 |
621 |
+0.32% |
2,900 |
2024/7/16 |
620 |
622 |
619 |
619 |
-0.32% |
1,700 |
2024/7/12 |
622 |
622 |
620 |
621 |
-0.16% |
1,400 |
2024/7/11 |
619 |
623 |
618 |
622 |
+0.16% |
2,200 |
2024/7/10 |
621 |
621 |
620 |
621 |
+0.16% |
500 |
2024/7/9 |
619 |
620 |
619 |
620 |
+0.00% |
500 |
2024/7/8 |
622 |
623 |
617 |
620 |
+0.49% |
900 |
2024/7/5 |
620 |
623 |
617 |
617 |
-0.64% |
600 |
2024/7/4 |
621 |
621 |
617 |
621 |
+0.32% |
700 |
2024/7/3 |
619 |
625 |
619 |
619 |
+0.00% |
800 |
2024/7/2 |
630 |
642 |
615 |
619 |
-0.16% |
18,500 |
2024/7/1 |
622 |
622 |
620 |
620 |
-0.16% |
600 |
2024/6/28 |
621 |
622 |
619 |
621 |
+0.65% |
600 |
2024/6/27 |
617 |
617 |
615 |
617 |
-0.32% |
1,200 |
2024/6/26 |
620 |
620 |
616 |
619 |
-0.64% |
1,400 |
2024/6/25 |
622 |
623 |
621 |
623 |
+0.97% |
1,700 |
2024/6/24 |
618 |
619 |
617 |
617 |
-0.16% |
600 |
2024/6/21 |
616 |
618 |
616 |
618 |
+0.32% |
600 |
2024/6/20 |
620 |
620 |
614 |
616 |
-0.96% |
900 |
2024/6/19 |
619 |
623 |
616 |
622 |
+0.32% |
1,100 |
2024/6/18 |
622 |
622 |
617 |
620 |
+0.65% |
1,300 |
2024/6/17 |
620 |
620 |
616 |
616 |
+0.49% |
2,600 |
2024/6/14 |
609 |
613 |
609 |
613 |
+0.33% |
600 |
2024/6/13 |
616 |
616 |
610 |
611 |
-0.81% |
600 |
|