日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
724 |
724 |
720 |
720 |
-0.14% |
3,400 |
2024/12/12 |
725 |
725 |
721 |
721 |
-0.14% |
1,200 |
2024/12/11 |
724 |
725 |
721 |
722 |
-0.96% |
2,900 |
2024/12/10 |
725 |
730 |
724 |
729 |
+0.55% |
5,100 |
2024/12/9 |
733 |
733 |
723 |
725 |
-0.41% |
6,000 |
2024/12/6 |
745 |
745 |
728 |
728 |
-2.28% |
9,300 |
2024/12/5 |
748 |
751 |
745 |
745 |
-0.27% |
3,000 |
2024/12/4 |
755 |
758 |
747 |
747 |
-2.35% |
12,000 |
2024/12/3 |
766 |
783 |
758 |
765 |
-1.67% |
15,500 |
2024/12/2 |
781 |
817 |
770 |
778 |
-1.77% |
50,600 |
2024/11/29 |
827 |
849 |
792 |
792 |
-22.50% |
302,600 |
2024/11/28 |
1,022 |
1,022 |
1,022 |
1,022 |
+17.20% |
133,400 |
2024/11/27 |
729 |
872 |
728 |
872 |
+20.78% |
670,000 |
2024/11/26 |
716 |
735 |
716 |
722 |
+0.14% |
1,300 |
2024/11/25 |
720 |
721 |
716 |
721 |
+0.84% |
1,300 |
2024/11/22 |
711 |
717 |
711 |
715 |
-0.42% |
900 |
2024/11/21 |
719 |
730 |
718 |
718 |
+0.00% |
600 |
2024/11/20 |
728 |
728 |
718 |
718 |
-1.37% |
500 |
2024/11/19 |
715 |
728 |
715 |
728 |
-0.27% |
900 |
2024/11/18 |
730 |
730 |
730 |
730 |
+1.96% |
600 |
2024/11/15 |
733 |
733 |
716 |
716 |
-3.76% |
6,500 |
2024/11/14 |
744 |
758 |
740 |
744 |
-0.80% |
2,300 |
2024/11/13 |
745 |
750 |
744 |
750 |
+0.67% |
800 |
2024/11/12 |
744 |
745 |
744 |
745 |
-0.27% |
300 |
2024/11/11 |
736 |
747 |
736 |
747 |
+0.00% |
600 |
2024/11/8 |
747 |
747 |
740 |
747 |
-0.27% |
300 |
2024/11/6 |
750 |
750 |
736 |
749 |
+0.00% |
300 |
2024/11/5 |
735 |
749 |
735 |
749 |
-1.32% |
700 |
2024/10/31 |
753 |
759 |
753 |
759 |
+0.26% |
200 |
2024/10/29 |
740 |
757 |
740 |
757 |
+2.57% |
900 |
2024/10/28 |
738 |
738 |
738 |
738 |
+0.27% |
500 |
2024/10/25 |
733 |
736 |
720 |
736 |
-0.54% |
4,100 |
2024/10/24 |
731 |
740 |
726 |
740 |
+0.54% |
2,200 |
2024/10/23 |
730 |
736 |
720 |
736 |
+0.00% |
3,000 |
2024/10/22 |
740 |
740 |
736 |
736 |
+0.27% |
2,000 |
2024/10/21 |
744 |
744 |
734 |
734 |
-3.29% |
800 |
2024/10/18 |
730 |
759 |
730 |
759 |
+3.97% |
1,300 |
2024/10/17 |
740 |
740 |
730 |
730 |
-1.62% |
400 |
2024/10/16 |
752 |
752 |
737 |
742 |
-1.72% |
500 |
2024/10/15 |
746 |
757 |
741 |
755 |
-0.40% |
2,500 |
2024/10/11 |
757 |
758 |
757 |
758 |
-0.13% |
400 |
2024/10/10 |
759 |
759 |
759 |
759 |
+1.74% |
100 |
2024/10/9 |
744 |
757 |
744 |
746 |
-1.71% |
1,500 |
2024/10/8 |
740 |
759 |
740 |
759 |
+0.53% |
400 |
2024/10/7 |
747 |
762 |
743 |
755 |
+1.07% |
1,100 |
2024/10/4 |
752 |
769 |
747 |
747 |
-0.40% |
1,600 |
2024/10/3 |
732 |
750 |
721 |
750 |
+0.40% |
5,700 |
2024/10/2 |
736 |
750 |
735 |
747 |
+0.81% |
1,200 |
2024/10/1 |
753 |
754 |
740 |
741 |
-1.98% |
1,100 |
2024/9/30 |
745 |
758 |
742 |
756 |
-0.53% |
3,500 |
2024/9/27 |
760 |
773 |
750 |
760 |
+0.93% |
5,900 |
2024/9/26 |
770 |
775 |
750 |
753 |
-2.08% |
21,700 |
2024/9/25 |
786 |
892 |
760 |
769 |
+1.59% |
120,500 |
2024/9/24 |
730 |
757 |
730 |
757 |
+4.56% |
1,300 |
2024/9/20 |
727 |
727 |
724 |
724 |
-0.41% |
200 |
2024/9/19 |
723 |
727 |
723 |
727 |
+0.55% |
8,300 |
2024/9/18 |
723 |
723 |
723 |
723 |
+0.00% |
500 |
2024/9/17 |
726 |
726 |
723 |
723 |
-1.63% |
600 |
2024/9/13 |
740 |
740 |
735 |
735 |
-1.87% |
500 |
2024/9/12 |
745 |
749 |
745 |
749 |
+1.90% |
200 |
2024/9/11 |
752 |
752 |
735 |
735 |
-3.03% |
400 |
2024/9/10 |
773 |
773 |
758 |
758 |
+3.13% |
200 |
2024/9/9 |
763 |
763 |
735 |
735 |
-4.17% |
6,400 |
2024/9/6 |
764 |
770 |
764 |
767 |
-0.26% |
3,000 |
2024/9/5 |
787 |
787 |
764 |
769 |
-2.53% |
1,800 |
2024/9/4 |
787 |
800 |
760 |
789 |
-3.31% |
2,100 |
2024/9/3 |
819 |
819 |
816 |
816 |
+0.87% |
1,100 |
2024/9/2 |
798 |
809 |
785 |
809 |
+4.66% |
2,500 |
2024/8/30 |
767 |
788 |
767 |
773 |
+0.00% |
1,500 |
2024/8/29 |
758 |
773 |
758 |
773 |
+2.25% |
300 |
2024/8/28 |
756 |
756 |
756 |
756 |
+0.00% |
200 |
2024/8/27 |
761 |
780 |
755 |
756 |
-0.66% |
1,500 |
2024/8/26 |
756 |
770 |
756 |
761 |
-1.30% |
1,800 |
2024/8/23 |
756 |
805 |
756 |
771 |
+4.05% |
4,600 |
2024/8/22 |
767 |
767 |
741 |
741 |
-5.12% |
3,600 |
2024/8/21 |
735 |
818 |
735 |
781 |
+4.13% |
14,000 |
2024/8/20 |
715 |
750 |
715 |
750 |
+5.19% |
900 |
2024/8/19 |
740 |
745 |
713 |
713 |
-2.19% |
1,000 |
2024/8/16 |
730 |
735 |
729 |
729 |
+3.26% |
1,500 |
2024/8/15 |
710 |
724 |
706 |
706 |
-0.56% |
1,800 |
2024/8/14 |
705 |
720 |
705 |
710 |
+2.31% |
3,700 |
2024/8/13 |
694 |
694 |
694 |
694 |
+0.00% |
100 |
2024/8/9 |
701 |
702 |
694 |
694 |
-1.56% |
2,300 |
2024/8/8 |
640 |
708 |
640 |
705 |
+8.46% |
3,000 |
2024/8/7 |
621 |
669 |
615 |
650 |
+1.56% |
21,000 |
2024/8/6 |
624 |
676 |
615 |
640 |
+2.56% |
54,100 |
2024/8/5 |
750 |
750 |
624 |
624 |
-19.38% |
26,100 |
2024/8/2 |
830 |
830 |
771 |
774 |
-6.75% |
11,800 |
2024/8/1 |
833 |
845 |
829 |
830 |
-0.60% |
3,800 |
2024/7/31 |
844 |
844 |
835 |
835 |
-0.48% |
300 |
2024/7/30 |
834 |
858 |
831 |
839 |
+0.48% |
1,500 |
2024/7/29 |
863 |
863 |
835 |
835 |
+0.12% |
300 |
2024/7/26 |
837 |
844 |
834 |
834 |
-0.60% |
1,700 |
2024/7/25 |
835 |
853 |
835 |
839 |
-1.29% |
2,300 |
2024/7/24 |
850 |
855 |
839 |
850 |
-1.73% |
3,500 |
2024/7/23 |
840 |
873 |
836 |
865 |
+2.98% |
2,700 |
2024/7/22 |
848 |
848 |
828 |
840 |
-0.71% |
4,100 |
2024/7/19 |
854 |
854 |
846 |
846 |
-1.40% |
900 |
2024/7/18 |
844 |
859 |
844 |
858 |
-0.12% |
1,500 |
2024/7/17 |
855 |
859 |
855 |
859 |
+0.47% |
400 |
2024/7/16 |
841 |
855 |
841 |
855 |
+1.42% |
400 |
2024/7/12 |
840 |
845 |
840 |
843 |
+0.48% |
2,300 |
2024/7/11 |
839 |
839 |
839 |
839 |
-0.12% |
100 |
2024/7/10 |
851 |
851 |
840 |
840 |
-1.64% |
1,900 |
2024/7/8 |
853 |
855 |
853 |
854 |
-0.12% |
500 |
2024/7/5 |
842 |
857 |
842 |
855 |
+0.00% |
1,400 |
2024/7/4 |
845 |
858 |
845 |
855 |
-0.58% |
1,300 |
2024/7/3 |
850 |
860 |
842 |
860 |
+1.18% |
3,700 |
2024/7/2 |
860 |
860 |
850 |
850 |
-0.12% |
400 |
2024/7/1 |
845 |
860 |
845 |
851 |
-1.05% |
1,200 |
2024/6/28 |
847 |
860 |
847 |
860 |
-0.23% |
300 |
2024/6/27 |
847 |
862 |
837 |
862 |
+1.41% |
1,600 |
2024/6/26 |
834 |
870 |
834 |
850 |
+1.92% |
4,400 |
2024/6/25 |
840 |
840 |
832 |
834 |
-1.07% |
800 |
2024/6/24 |
824 |
845 |
822 |
843 |
+1.57% |
5,300 |
2024/6/21 |
850 |
850 |
828 |
830 |
-2.47% |
6,100 |
2024/6/20 |
845 |
859 |
840 |
851 |
+0.35% |
2,900 |
2024/6/19 |
854 |
863 |
848 |
848 |
-0.70% |
4,800 |
2024/6/18 |
853 |
869 |
842 |
854 |
-0.81% |
9,200 |
2024/6/17 |
880 |
940 |
850 |
861 |
-3.48% |
43,800 |
2024/6/14 |
1,065 |
1,090 |
892 |
892 |
-17.79% |
67,000 |
2024/6/13 |
1,049 |
1,160 |
1,012 |
1,085 |
+5.96% |
121,000 |
2024/6/12 |
1,005 |
1,080 |
990 |
1,024 |
+1.89% |
46,000 |
|