日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/12 |
490 |
517 |
481 |
506 |
+4.33% |
167,900 |
2024/11/11 |
491 |
505 |
483 |
485 |
-1.42% |
109,800 |
2024/11/8 |
515 |
515 |
491 |
492 |
-4.47% |
137,700 |
2024/11/7 |
536 |
545 |
515 |
515 |
-0.96% |
190,300 |
2024/11/6 |
568 |
586 |
520 |
520 |
-6.14% |
440,500 |
2024/11/5 |
555 |
629 |
512 |
554 |
-1.25% |
1,096,700 |
2024/11/1 |
581 |
611 |
550 |
561 |
-5.40% |
162,700 |
2024/10/31 |
582 |
653 |
580 |
593 |
-1.17% |
858,200 |
2024/10/30 |
610 |
699 |
593 |
600 |
-4.00% |
1,384,600 |
2024/10/29 |
649 |
679 |
602 |
625 |
+7.94% |
2,001,700 |
2024/10/28 |
496 |
579 |
484 |
579 |
+16.03% |
1,043,300 |
2024/10/25 |
544 |
565 |
499 |
499 |
-9.27% |
305,800 |
2024/10/24 |
590 |
609 |
526 |
550 |
-5.50% |
636,300 |
2024/10/23 |
648 |
690 |
567 |
582 |
-11.55% |
984,100 |
2024/10/22 |
690 |
800 |
653 |
658 |
-8.61% |
2,632,600 |
2024/10/21 |
687 |
850 |
670 |
720 |
+2.56% |
3,969,800 |
2024/10/18 |
682 |
702 |
640 |
702 |
+16.61% |
2,781,000 |
2024/10/17 |
480 |
602 |
463 |
602 |
+19.92% |
3,563,200 |
2024/10/16 |
462 |
540 |
462 |
502 |
+9.13% |
2,174,700 |
2024/10/15 |
500 |
589 |
458 |
460 |
-8.55% |
1,650,200 |
2024/10/11 |
592 |
639 |
499 |
503 |
-19.13% |
1,719,800 |
2024/10/10 |
622 |
622 |
622 |
622 |
-19.43% |
13,200 |
2024/10/9 |
772 |
772 |
772 |
772 |
-16.27% |
22,400 |
2024/10/8 |
892 |
922 |
797 |
922 |
+19.43% |
580,400 |
2024/10/7 |
747 |
772 |
735 |
772 |
+14.88% |
135,900 |
2024/10/4 |
672 |
672 |
645 |
672 |
+17.48% |
270,700 |
2024/10/3 |
530 |
572 |
530 |
572 |
+16.26% |
540,200 |
2024/10/2 |
435 |
492 |
420 |
492 |
+19.42% |
3,854,300 |
2024/10/1 |
324 |
412 |
316 |
412 |
+24.10% |
970,000 |
2024/9/30 |
302 |
381 |
301 |
332 |
+10.30% |
1,389,100 |
2024/9/27 |
305 |
305 |
296 |
301 |
-1.31% |
5,400 |
2024/9/26 |
305 |
307 |
305 |
305 |
+0.33% |
3,400 |
2024/9/25 |
304 |
304 |
303 |
304 |
+0.33% |
1,800 |
2024/9/24 |
304 |
306 |
303 |
303 |
-0.33% |
2,900 |
2024/9/20 |
301 |
304 |
300 |
304 |
+1.00% |
3,600 |
2024/9/19 |
314 |
315 |
301 |
301 |
+1.01% |
46,000 |
2024/9/18 |
298 |
298 |
295 |
298 |
+0.00% |
1,500 |
2024/9/17 |
297 |
298 |
297 |
298 |
+0.34% |
2,300 |
2024/9/13 |
298 |
298 |
297 |
297 |
-0.34% |
500 |
2024/9/12 |
300 |
300 |
298 |
298 |
-0.33% |
1,000 |
2024/9/11 |
301 |
304 |
298 |
299 |
-0.33% |
2,300 |
2024/9/10 |
300 |
300 |
300 |
300 |
+0.67% |
300 |
2024/9/9 |
294 |
299 |
283 |
298 |
-0.67% |
16,000 |
2024/9/6 |
306 |
309 |
296 |
300 |
-0.99% |
5,800 |
2024/9/5 |
302 |
303 |
298 |
303 |
+0.66% |
3,300 |
2024/9/4 |
304 |
310 |
300 |
301 |
-1.63% |
4,500 |
2024/9/3 |
302 |
314 |
302 |
306 |
+0.66% |
9,100 |
2024/9/2 |
309 |
309 |
303 |
304 |
-0.98% |
2,700 |
2024/8/30 |
306 |
310 |
306 |
307 |
+0.33% |
1,700 |
2024/8/29 |
305 |
308 |
303 |
306 |
+0.00% |
8,900 |
2024/8/28 |
303 |
306 |
303 |
306 |
+1.66% |
3,200 |
2024/8/27 |
303 |
303 |
298 |
301 |
+0.00% |
2,500 |
2024/8/26 |
297 |
301 |
294 |
301 |
+1.35% |
7,300 |
2024/8/23 |
305 |
306 |
289 |
297 |
-2.94% |
11,700 |
2024/8/22 |
304 |
306 |
303 |
306 |
+0.00% |
1,100 |
2024/8/21 |
305 |
307 |
303 |
306 |
+0.33% |
10,900 |
2024/8/20 |
305 |
306 |
304 |
305 |
+0.33% |
2,600 |
2024/8/19 |
297 |
308 |
295 |
304 |
+3.05% |
21,500 |
2024/8/16 |
313 |
317 |
281 |
295 |
-5.14% |
76,000 |
2024/8/15 |
308 |
311 |
307 |
311 |
+0.65% |
6,700 |
2024/8/14 |
309 |
310 |
306 |
309 |
+0.98% |
3,600 |
2024/8/13 |
305 |
309 |
300 |
306 |
-0.33% |
8,700 |
2024/8/9 |
304 |
311 |
304 |
307 |
+0.99% |
11,400 |
2024/8/8 |
295 |
304 |
287 |
304 |
+1.67% |
6,000 |
2024/8/7 |
287 |
304 |
287 |
299 |
+2.40% |
4,400 |
2024/8/6 |
302 |
302 |
292 |
292 |
+1.74% |
8,700 |
2024/8/5 |
299 |
300 |
276 |
287 |
-4.97% |
27,000 |
2024/8/2 |
307 |
325 |
301 |
302 |
-1.63% |
38,700 |
2024/8/1 |
316 |
316 |
307 |
307 |
-2.85% |
22,600 |
2024/7/31 |
311 |
317 |
310 |
316 |
+2.27% |
13,000 |
2024/7/30 |
310 |
312 |
308 |
309 |
+0.00% |
6,900 |
2024/7/29 |
313 |
317 |
308 |
309 |
-1.59% |
17,400 |
2024/7/26 |
308 |
325 |
305 |
314 |
+0.64% |
92,900 |
2024/7/25 |
341 |
370 |
310 |
312 |
-1.89% |
705,300 |
2024/7/24 |
315 |
319 |
315 |
318 |
-0.31% |
900 |
2024/7/23 |
319 |
320 |
319 |
319 |
+0.00% |
400 |
2024/7/19 |
322 |
322 |
319 |
319 |
-0.93% |
1,500 |
2024/7/18 |
322 |
323 |
322 |
322 |
+0.62% |
300 |
2024/7/17 |
323 |
324 |
320 |
320 |
+0.00% |
3,300 |
2024/7/16 |
319 |
320 |
319 |
320 |
+0.31% |
9,500 |
2024/7/12 |
317 |
320 |
317 |
319 |
+0.00% |
2,400 |
2024/7/11 |
318 |
320 |
318 |
319 |
-0.31% |
400 |
2024/7/10 |
320 |
320 |
317 |
320 |
-0.31% |
1,800 |
2024/7/9 |
321 |
322 |
319 |
321 |
+0.63% |
2,500 |
2024/7/8 |
319 |
319 |
319 |
319 |
+0.00% |
300 |
2024/7/5 |
323 |
323 |
318 |
319 |
-1.24% |
4,400 |
2024/7/4 |
322 |
323 |
321 |
323 |
+0.31% |
1,700 |
2024/7/3 |
318 |
322 |
318 |
322 |
+0.62% |
2,500 |
2024/7/2 |
321 |
321 |
320 |
320 |
+0.00% |
600 |
2024/7/1 |
319 |
321 |
319 |
320 |
+0.00% |
1,400 |
2024/6/28 |
319 |
321 |
319 |
320 |
+0.31% |
1,800 |
2024/6/27 |
319 |
320 |
319 |
319 |
+0.00% |
2,700 |
2024/6/26 |
317 |
319 |
317 |
319 |
+0.95% |
3,400 |
2024/6/25 |
315 |
318 |
315 |
316 |
+0.32% |
1,800 |
2024/6/24 |
319 |
319 |
315 |
315 |
-1.25% |
700 |
2024/6/21 |
318 |
319 |
316 |
319 |
+0.31% |
3,600 |
2024/6/20 |
317 |
318 |
317 |
318 |
+0.00% |
500 |
2024/6/19 |
317 |
318 |
317 |
318 |
+0.32% |
500 |
2024/6/18 |
313 |
317 |
313 |
317 |
+0.00% |
200 |
2024/6/17 |
317 |
317 |
311 |
317 |
+0.00% |
3,000 |
2024/6/14 |
317 |
317 |
317 |
317 |
+0.00% |
3,200 |
2024/6/13 |
317 |
317 |
314 |
317 |
+0.00% |
1,100 |
2024/6/12 |
316 |
317 |
315 |
317 |
+0.32% |
1,700 |
2024/6/11 |
313 |
316 |
313 |
316 |
+1.28% |
300 |
2024/6/10 |
312 |
312 |
312 |
312 |
+0.32% |
700 |
2024/6/7 |
312 |
314 |
310 |
311 |
-0.96% |
3,700 |
2024/6/6 |
309 |
314 |
309 |
314 |
+0.32% |
300 |
2024/6/5 |
312 |
314 |
308 |
313 |
+0.32% |
2,300 |
2024/6/4 |
310 |
313 |
310 |
312 |
+0.65% |
2,100 |
2024/6/3 |
307 |
310 |
305 |
310 |
+0.65% |
1,300 |
2024/5/31 |
308 |
315 |
303 |
308 |
-1.28% |
23,900 |
2024/5/30 |
318 |
318 |
309 |
312 |
-2.50% |
3,600 |
2024/5/29 |
322 |
322 |
320 |
320 |
+0.31% |
600 |
2024/5/28 |
320 |
322 |
319 |
319 |
-0.31% |
1,400 |
2024/5/27 |
312 |
320 |
312 |
320 |
+1.91% |
4,400 |
2024/5/24 |
315 |
323 |
311 |
314 |
-0.32% |
7,300 |
2024/5/23 |
321 |
324 |
315 |
315 |
-2.17% |
11,900 |
2024/5/22 |
308 |
322 |
308 |
322 |
+4.55% |
9,200 |
2024/5/21 |
307 |
308 |
307 |
308 |
+0.00% |
200 |
2024/5/20 |
306 |
308 |
303 |
308 |
-0.65% |
2,800 |
2024/5/17 |
306 |
312 |
305 |
310 |
+0.32% |
1,600 |
2024/5/16 |
310 |
310 |
306 |
309 |
+0.00% |
2,400 |
2024/5/15 |
318 |
318 |
305 |
309 |
-2.83% |
11,200 |
|