日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
583 |
591 |
575 |
585 |
+0.34% |
3,900 |
2024/12/12 |
581 |
586 |
576 |
583 |
+0.34% |
1,600 |
2024/12/11 |
588 |
594 |
580 |
581 |
-1.19% |
5,700 |
2024/12/10 |
598 |
598 |
588 |
588 |
-1.18% |
1,700 |
2024/12/9 |
592 |
595 |
585 |
595 |
+0.17% |
3,500 |
2024/12/6 |
596 |
598 |
592 |
594 |
-0.34% |
2,700 |
2024/12/5 |
604 |
604 |
594 |
596 |
-1.32% |
3,700 |
2024/12/4 |
606 |
606 |
586 |
604 |
-0.82% |
3,900 |
2024/12/3 |
599 |
614 |
599 |
609 |
+0.50% |
2,200 |
2024/12/2 |
619 |
619 |
606 |
606 |
-2.26% |
2,000 |
2024/11/29 |
601 |
620 |
601 |
620 |
+3.51% |
10,400 |
2024/11/28 |
608 |
608 |
578 |
599 |
+0.17% |
11,000 |
2024/11/27 |
575 |
600 |
575 |
598 |
+5.65% |
15,800 |
2024/11/26 |
575 |
575 |
550 |
566 |
-2.25% |
32,100 |
2024/11/25 |
591 |
591 |
578 |
579 |
-2.03% |
2,200 |
2024/11/22 |
553 |
594 |
553 |
591 |
+6.87% |
9,800 |
2024/11/21 |
560 |
564 |
553 |
553 |
-1.25% |
15,500 |
2024/11/20 |
563 |
570 |
560 |
560 |
-0.71% |
5,300 |
2024/11/19 |
567 |
567 |
561 |
564 |
-0.70% |
1,600 |
2024/11/18 |
579 |
585 |
565 |
568 |
-2.91% |
1,700 |
2024/11/15 |
583 |
600 |
574 |
585 |
+0.52% |
3,200 |
2024/11/14 |
629 |
629 |
582 |
582 |
-5.98% |
6,400 |
2024/11/13 |
603 |
620 |
600 |
619 |
+1.81% |
3,300 |
2024/11/12 |
613 |
625 |
608 |
608 |
+0.83% |
4,900 |
2024/11/11 |
618 |
619 |
600 |
603 |
-1.15% |
2,800 |
2024/11/8 |
624 |
628 |
600 |
610 |
-0.65% |
22,000 |
2024/11/7 |
598 |
619 |
582 |
614 |
+2.50% |
5,100 |
2024/11/6 |
594 |
604 |
594 |
599 |
-0.17% |
3,700 |
2024/11/5 |
607 |
613 |
599 |
600 |
-1.15% |
2,000 |
2024/11/1 |
612 |
612 |
607 |
607 |
-0.82% |
500 |
2024/10/31 |
605 |
612 |
600 |
612 |
+1.16% |
6,500 |
2024/10/30 |
608 |
613 |
605 |
605 |
-1.31% |
1,900 |
2024/10/29 |
621 |
621 |
611 |
613 |
-1.29% |
700 |
2024/10/28 |
625 |
625 |
621 |
621 |
+0.32% |
1,100 |
2024/10/25 |
623 |
623 |
619 |
619 |
+0.00% |
1,000 |
2024/10/24 |
602 |
619 |
601 |
619 |
+1.48% |
2,200 |
2024/10/23 |
619 |
631 |
610 |
610 |
-2.24% |
3,400 |
2024/10/22 |
625 |
625 |
621 |
624 |
-1.73% |
1,800 |
2024/10/21 |
628 |
640 |
628 |
635 |
-0.47% |
3,800 |
2024/10/18 |
635 |
640 |
633 |
638 |
+2.08% |
4,500 |
2024/10/17 |
633 |
637 |
625 |
625 |
-1.26% |
4,500 |
2024/10/16 |
632 |
638 |
626 |
633 |
+0.16% |
4,800 |
2024/10/15 |
633 |
639 |
630 |
632 |
+1.12% |
6,000 |
2024/10/11 |
612 |
625 |
610 |
625 |
+2.12% |
10,300 |
2024/10/10 |
615 |
620 |
590 |
612 |
+1.16% |
13,400 |
2024/10/9 |
583 |
611 |
580 |
605 |
+2.02% |
4,400 |
2024/10/8 |
583 |
596 |
583 |
593 |
+1.72% |
4,100 |
2024/10/7 |
582 |
584 |
570 |
583 |
+0.52% |
1,500 |
2024/10/4 |
588 |
588 |
573 |
580 |
-1.36% |
1,400 |
2024/10/3 |
586 |
598 |
585 |
588 |
+2.80% |
4,100 |
2024/10/2 |
589 |
589 |
572 |
572 |
-2.22% |
700 |
2024/10/1 |
568 |
590 |
568 |
585 |
+5.03% |
5,500 |
2024/9/30 |
555 |
563 |
551 |
557 |
-0.54% |
3,400 |
2024/9/27 |
569 |
571 |
556 |
560 |
-1.58% |
3,800 |
2024/9/26 |
570 |
570 |
565 |
569 |
+0.00% |
1,200 |
2024/9/25 |
576 |
576 |
562 |
569 |
-0.35% |
3,200 |
2024/9/24 |
576 |
576 |
566 |
571 |
-0.87% |
3,300 |
2024/9/20 |
578 |
578 |
567 |
576 |
+0.00% |
1,100 |
2024/9/19 |
568 |
580 |
565 |
576 |
+1.23% |
1,600 |
2024/9/18 |
569 |
569 |
564 |
569 |
+0.00% |
1,100 |
2024/9/17 |
565 |
580 |
565 |
569 |
-0.87% |
1,600 |
2024/9/13 |
574 |
576 |
571 |
574 |
-1.54% |
2,000 |
2024/9/12 |
586 |
589 |
583 |
583 |
-1.52% |
1,600 |
2024/9/11 |
597 |
597 |
592 |
592 |
-0.84% |
400 |
2024/9/10 |
587 |
597 |
587 |
597 |
+3.29% |
1,000 |
2024/9/9 |
570 |
578 |
570 |
578 |
-0.17% |
1,500 |
2024/9/6 |
579 |
579 |
575 |
579 |
-0.86% |
500 |
2024/9/5 |
589 |
595 |
575 |
584 |
-1.35% |
4,300 |
2024/9/4 |
591 |
598 |
582 |
592 |
-0.34% |
4,100 |
2024/9/3 |
609 |
610 |
594 |
594 |
-2.78% |
4,200 |
2024/9/2 |
601 |
613 |
600 |
611 |
+1.66% |
2,700 |
2024/8/30 |
601 |
601 |
601 |
601 |
-0.83% |
300 |
2024/8/29 |
609 |
616 |
595 |
606 |
-1.62% |
2,100 |
2024/8/28 |
615 |
619 |
606 |
616 |
+0.00% |
1,600 |
2024/8/27 |
621 |
622 |
605 |
616 |
-0.81% |
3,200 |
2024/8/26 |
628 |
628 |
608 |
621 |
+0.49% |
2,300 |
2024/8/23 |
614 |
624 |
611 |
618 |
+2.15% |
1,500 |
2024/8/22 |
607 |
618 |
598 |
605 |
+1.34% |
1,700 |
2024/8/21 |
622 |
625 |
596 |
597 |
-4.02% |
2,100 |
2024/8/20 |
612 |
630 |
612 |
622 |
+1.63% |
2,100 |
2024/8/19 |
604 |
669 |
597 |
612 |
+1.32% |
14,600 |
2024/8/16 |
590 |
607 |
590 |
604 |
+2.37% |
9,700 |
2024/8/15 |
565 |
595 |
558 |
590 |
+0.34% |
13,100 |
2024/8/14 |
582 |
589 |
567 |
588 |
+0.68% |
5,000 |
2024/8/13 |
589 |
593 |
584 |
584 |
-1.02% |
1,800 |
2024/8/9 |
593 |
595 |
575 |
590 |
+1.90% |
4,900 |
2024/8/8 |
533 |
579 |
533 |
579 |
+8.02% |
5,400 |
2024/8/7 |
520 |
549 |
520 |
536 |
-2.55% |
8,700 |
2024/8/6 |
509 |
550 |
509 |
550 |
+12.24% |
7,300 |
2024/8/5 |
507 |
529 |
490 |
490 |
-12.03% |
26,100 |
2024/8/2 |
571 |
584 |
557 |
557 |
-5.75% |
3,900 |
2024/8/1 |
595 |
601 |
586 |
591 |
-0.67% |
6,300 |
2024/7/31 |
600 |
601 |
580 |
595 |
-1.33% |
5,600 |
2024/7/30 |
601 |
609 |
595 |
603 |
-0.17% |
3,700 |
2024/7/29 |
605 |
608 |
600 |
604 |
-0.17% |
1,900 |
2024/7/26 |
592 |
605 |
585 |
605 |
+2.20% |
3,900 |
2024/7/25 |
601 |
604 |
582 |
592 |
-1.33% |
3,000 |
2024/7/24 |
606 |
608 |
600 |
600 |
-0.33% |
2,800 |
2024/7/23 |
591 |
607 |
591 |
602 |
+1.69% |
3,500 |
2024/7/22 |
591 |
602 |
590 |
592 |
-0.50% |
2,200 |
2024/7/19 |
600 |
603 |
585 |
595 |
-1.65% |
8,000 |
2024/7/18 |
594 |
606 |
594 |
605 |
+1.17% |
3,000 |
2024/7/17 |
598 |
605 |
597 |
598 |
-1.16% |
3,400 |
2024/7/16 |
601 |
608 |
598 |
605 |
-0.49% |
6,200 |
2024/7/12 |
615 |
618 |
601 |
608 |
-1.14% |
2,900 |
2024/7/11 |
601 |
617 |
601 |
615 |
-0.65% |
6,000 |
2024/7/10 |
623 |
623 |
606 |
619 |
+0.32% |
7,100 |
2024/7/9 |
619 |
620 |
610 |
617 |
+0.00% |
8,000 |
2024/7/8 |
614 |
626 |
610 |
617 |
+0.00% |
5,100 |
2024/7/5 |
617 |
617 |
601 |
617 |
+0.00% |
4,700 |
2024/7/4 |
609 |
617 |
609 |
617 |
+2.32% |
7,300 |
2024/7/3 |
598 |
610 |
595 |
603 |
+1.34% |
11,700 |
2024/7/2 |
588 |
598 |
581 |
595 |
+1.19% |
11,300 |
2024/7/1 |
585 |
594 |
585 |
588 |
+1.03% |
6,400 |
2024/6/28 |
575 |
585 |
575 |
582 |
+1.04% |
5,200 |
2024/6/27 |
574 |
579 |
574 |
576 |
+0.35% |
1,900 |
2024/6/26 |
570 |
576 |
570 |
574 |
+1.06% |
1,000 |
2024/6/25 |
566 |
573 |
560 |
568 |
+0.53% |
6,200 |
2024/6/24 |
562 |
565 |
550 |
565 |
+0.53% |
5,200 |
2024/6/21 |
563 |
567 |
561 |
562 |
+0.00% |
2,000 |
2024/6/20 |
562 |
562 |
561 |
562 |
-0.35% |
800 |
2024/6/19 |
569 |
569 |
564 |
564 |
-0.88% |
1,200 |
2024/6/18 |
562 |
569 |
558 |
569 |
+1.25% |
1,600 |
|