日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
695 |
725 |
693 |
719 |
+3.16% |
54,200 |
2024/12/12 |
719 |
719 |
690 |
697 |
-0.99% |
14,900 |
2024/12/11 |
703 |
720 |
696 |
704 |
+0.57% |
31,400 |
2024/12/10 |
693 |
700 |
689 |
700 |
+0.14% |
19,600 |
2024/12/9 |
682 |
699 |
681 |
699 |
+1.01% |
11,200 |
2024/12/6 |
687 |
693 |
673 |
692 |
-0.57% |
24,900 |
2024/12/5 |
691 |
697 |
683 |
696 |
-0.14% |
16,000 |
2024/12/4 |
696 |
705 |
683 |
697 |
-1.41% |
22,200 |
2024/12/3 |
687 |
707 |
683 |
707 |
+0.71% |
65,400 |
2024/12/2 |
714 |
714 |
685 |
702 |
+0.14% |
12,500 |
2024/11/29 |
687 |
701 |
682 |
701 |
+1.45% |
15,200 |
2024/11/28 |
690 |
691 |
672 |
691 |
-0.14% |
12,200 |
2024/11/27 |
693 |
693 |
658 |
692 |
-0.29% |
14,600 |
2024/11/26 |
694 |
694 |
677 |
694 |
+0.00% |
3,500 |
2024/11/25 |
689 |
696 |
675 |
694 |
+1.17% |
13,800 |
2024/11/22 |
672 |
686 |
667 |
686 |
+0.00% |
21,700 |
2024/11/21 |
685 |
686 |
676 |
686 |
+0.73% |
20,900 |
2024/11/20 |
689 |
690 |
674 |
681 |
-0.87% |
21,700 |
2024/11/19 |
699 |
699 |
676 |
687 |
-1.72% |
12,600 |
2024/11/18 |
693 |
700 |
682 |
699 |
+0.58% |
13,700 |
2024/11/15 |
685 |
696 |
678 |
695 |
+1.76% |
10,100 |
2024/11/14 |
695 |
699 |
675 |
683 |
-1.30% |
16,900 |
2024/11/13 |
710 |
714 |
692 |
692 |
-1.28% |
15,800 |
2024/11/12 |
711 |
712 |
701 |
701 |
-1.27% |
8,200 |
2024/11/11 |
712 |
729 |
710 |
710 |
-0.84% |
9,200 |
2024/11/8 |
722 |
722 |
711 |
716 |
+0.42% |
5,800 |
2024/11/7 |
705 |
726 |
705 |
713 |
+0.71% |
36,000 |
2024/11/6 |
706 |
714 |
679 |
708 |
+1.14% |
33,200 |
2024/11/5 |
674 |
700 |
630 |
700 |
-1.27% |
88,800 |
2024/11/1 |
723 |
735 |
700 |
709 |
-1.94% |
38,400 |
2024/10/31 |
711 |
723 |
707 |
723 |
+1.12% |
19,500 |
2024/10/30 |
719 |
719 |
708 |
715 |
-0.42% |
8,500 |
2024/10/29 |
715 |
719 |
707 |
718 |
+0.14% |
8,100 |
2024/10/28 |
715 |
723 |
710 |
717 |
+0.14% |
8,000 |
2024/10/25 |
712 |
725 |
695 |
716 |
+0.00% |
31,900 |
2024/10/24 |
719 |
720 |
681 |
716 |
-0.42% |
30,300 |
2024/10/23 |
725 |
725 |
710 |
719 |
-0.83% |
9,200 |
2024/10/22 |
728 |
728 |
711 |
725 |
-0.28% |
14,800 |
2024/10/21 |
716 |
732 |
710 |
727 |
+1.54% |
66,200 |
2024/10/18 |
708 |
716 |
699 |
716 |
+2.58% |
28,400 |
2024/10/17 |
709 |
712 |
693 |
698 |
-2.10% |
26,300 |
2024/10/16 |
704 |
718 |
699 |
713 |
-0.56% |
25,700 |
2024/10/15 |
712 |
719 |
709 |
717 |
+0.84% |
25,100 |
2024/10/11 |
699 |
717 |
699 |
711 |
+1.14% |
67,300 |
2024/10/10 |
690 |
716 |
690 |
703 |
-0.28% |
102,200 |
2024/10/9 |
706 |
722 |
701 |
705 |
+2.32% |
97,300 |
2024/10/8 |
673 |
699 |
670 |
689 |
+2.07% |
21,300 |
2024/10/7 |
683 |
688 |
661 |
675 |
+0.00% |
46,300 |
2024/10/4 |
665 |
689 |
660 |
675 |
+1.96% |
42,200 |
2024/10/3 |
675 |
686 |
662 |
662 |
-2.50% |
21,900 |
2024/10/2 |
661 |
683 |
657 |
679 |
+1.19% |
51,900 |
2024/10/1 |
684 |
695 |
671 |
671 |
-2.33% |
34,000 |
2024/9/30 |
684 |
702 |
671 |
687 |
-1.01% |
70,300 |
2024/9/27 |
669 |
695 |
660 |
694 |
+1.31% |
86,000 |
2024/9/26 |
689 |
700 |
672 |
685 |
-0.15% |
37,800 |
2024/9/25 |
695 |
706 |
686 |
686 |
-1.86% |
21,200 |
2024/9/24 |
725 |
725 |
690 |
699 |
-2.24% |
49,900 |
2024/9/20 |
720 |
739 |
708 |
715 |
-0.28% |
90,000 |
2024/9/19 |
686 |
723 |
676 |
717 |
+4.52% |
232,500 |
2024/9/18 |
722 |
737 |
686 |
686 |
-4.99% |
86,600 |
2024/9/17 |
750 |
760 |
677 |
722 |
-1.10% |
178,700 |
2024/9/13 |
729 |
738 |
717 |
730 |
+0.83% |
41,400 |
2024/9/12 |
721 |
730 |
712 |
724 |
+0.42% |
41,900 |
2024/9/11 |
714 |
731 |
702 |
721 |
+0.56% |
88,900 |
2024/9/10 |
710 |
730 |
706 |
717 |
-0.69% |
36,000 |
2024/9/9 |
705 |
725 |
703 |
722 |
+0.98% |
40,600 |
2024/9/6 |
730 |
730 |
708 |
715 |
-2.05% |
21,900 |
2024/9/5 |
718 |
733 |
714 |
730 |
+0.69% |
27,200 |
2024/9/4 |
720 |
732 |
708 |
725 |
-0.41% |
54,000 |
2024/9/3 |
720 |
734 |
715 |
728 |
+1.96% |
26,200 |
2024/9/2 |
729 |
729 |
711 |
714 |
-1.65% |
61,700 |
2024/8/30 |
724 |
738 |
717 |
726 |
-0.14% |
16,900 |
2024/8/29 |
717 |
740 |
703 |
727 |
-0.55% |
43,400 |
2024/8/28 |
719 |
731 |
718 |
731 |
+0.97% |
48,300 |
2024/8/27 |
728 |
734 |
719 |
724 |
+0.42% |
14,600 |
2024/8/26 |
728 |
738 |
714 |
721 |
-0.96% |
59,800 |
2024/8/23 |
701 |
729 |
697 |
728 |
+4.60% |
48,600 |
2024/8/22 |
713 |
722 |
695 |
696 |
-2.52% |
32,000 |
2024/8/21 |
710 |
725 |
710 |
714 |
-0.83% |
50,200 |
2024/8/20 |
721 |
733 |
709 |
720 |
+1.98% |
49,500 |
2024/8/19 |
691 |
722 |
691 |
706 |
+4.90% |
129,700 |
2024/8/16 |
666 |
686 |
662 |
673 |
+1.97% |
63,500 |
2024/8/15 |
650 |
685 |
650 |
660 |
+4.76% |
47,300 |
2024/8/14 |
619 |
649 |
615 |
630 |
+1.78% |
54,400 |
2024/8/13 |
596 |
627 |
586 |
619 |
+4.74% |
74,000 |
2024/8/9 |
572 |
595 |
561 |
591 |
+1.55% |
126,500 |
2024/8/8 |
537 |
589 |
533 |
582 |
+8.38% |
139,700 |
2024/8/7 |
497 |
550 |
487 |
537 |
+6.34% |
198,200 |
2024/8/6 |
582 |
586 |
482 |
505 |
-13.23% |
522,000 |
2024/8/5 |
602 |
662 |
582 |
582 |
-14.66% |
156,000 |
2024/8/2 |
700 |
706 |
606 |
682 |
-4.62% |
163,700 |
2024/8/1 |
722 |
753 |
713 |
715 |
-2.05% |
44,300 |
2024/7/31 |
702 |
745 |
686 |
730 |
+4.14% |
47,300 |
2024/7/30 |
715 |
729 |
693 |
701 |
-3.31% |
35,600 |
2024/7/29 |
710.8 |
740.8 |
710.8 |
725 |
+1.75% |
12,600 |
2024/7/26 |
702.5 |
715 |
688.3 |
712.5 |
+1.42% |
4,500 |
2024/7/25 |
709.2 |
726.7 |
695.8 |
702.5 |
-1.97% |
9,200 |
2024/7/24 |
719.9 |
729.9 |
713.3 |
716.6 |
+0.70% |
5,400 |
2024/7/23 |
704.1 |
712.4 |
694.9 |
711.6 |
+4.52% |
5,100 |
2024/7/22 |
706.6 |
706.6 |
677.5 |
680.8 |
-4.22% |
7,400 |
2024/7/19 |
730 |
730 |
701.6 |
710.8 |
-2.63% |
15,600 |
2024/7/18 |
730 |
731.7 |
718.3 |
730 |
-0.79% |
3,600 |
2024/7/17 |
743.3 |
746.6 |
731.6 |
735.8 |
-1.01% |
5,700 |
2024/7/16 |
741.6 |
746.6 |
736.6 |
743.3 |
+1.02% |
4,400 |
2024/7/12 |
728.3 |
740.8 |
725 |
735.8 |
-0.57% |
5,200 |
2024/7/11 |
741.7 |
741.7 |
716.7 |
740 |
+1.37% |
8,600 |
2024/7/10 |
719.2 |
738.3 |
717.5 |
730 |
+0.69% |
9,400 |
2024/7/9 |
740 |
759.2 |
717.5 |
725 |
-1.24% |
24,100 |
2024/7/8 |
726.6 |
781.6 |
726.6 |
734.1 |
+2.44% |
59,200 |
2024/7/5 |
703.3 |
722.4 |
702.4 |
716.6 |
+2.01% |
11,000 |
2024/7/4 |
701.7 |
708.3 |
701.7 |
702.5 |
+0.24% |
3,800 |
2024/7/3 |
690 |
701.6 |
685 |
700.8 |
+1.93% |
8,100 |
2024/7/2 |
693.3 |
696.7 |
685 |
687.5 |
+0.36% |
8,400 |
2024/7/1 |
706.7 |
714.2 |
685 |
685 |
-3.06% |
39,400 |
2024/6/28 |
727.4 |
734.1 |
706.6 |
706.6 |
-2.98% |
66,000 |
2024/6/27 |
713.3 |
730 |
692.5 |
728.3 |
+7.37% |
69,200 |
2024/6/26 |
670 |
681.6 |
666.6 |
678.3 |
+2.38% |
5,900 |
2024/6/25 |
665 |
673.3 |
645 |
662.5 |
+0.14% |
15,000 |
2024/6/24 |
642.4 |
663.3 |
642.4 |
661.6 |
+2.97% |
5,100 |
2024/6/21 |
634.2 |
661.7 |
634.2 |
642.5 |
+1.32% |
14,100 |
2024/6/20 |
639.1 |
649.9 |
628.3 |
634.1 |
+0.13% |
8,500 |
2024/6/19 |
647.5 |
647.5 |
606.6 |
633.3 |
-1.17% |
21,300 |
2024/6/18 |
642.5 |
665 |
635 |
640.8 |
+0.00% |
8,200 |
|