日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/11 |
382 |
389 |
381 |
389 |
+2.37% |
2,500 |
2024/12/10 |
386 |
386 |
380 |
380 |
-1.30% |
6,600 |
2024/12/9 |
383 |
386 |
376 |
385 |
+1.05% |
11,200 |
2024/12/6 |
406 |
406 |
369 |
381 |
-4.51% |
19,000 |
2024/12/5 |
401 |
401 |
399 |
399 |
-0.25% |
3,100 |
2024/12/4 |
410 |
410 |
400 |
400 |
-2.44% |
5,300 |
2024/12/3 |
419 |
419 |
410 |
410 |
-0.73% |
6,600 |
2024/12/2 |
455 |
455 |
406 |
413 |
-9.03% |
36,500 |
2024/11/29 |
405 |
457 |
405 |
454 |
+13.50% |
69,100 |
2024/11/28 |
395 |
405 |
392 |
400 |
+1.27% |
17,300 |
2024/11/27 |
398 |
398 |
391 |
395 |
-1.25% |
1,300 |
2024/11/26 |
397 |
400 |
393 |
400 |
+0.50% |
2,200 |
2024/11/25 |
395 |
405 |
395 |
398 |
+0.51% |
4,900 |
2024/11/22 |
397 |
404 |
391 |
396 |
-0.75% |
7,600 |
2024/11/21 |
406 |
406 |
399 |
399 |
-1.72% |
1,000 |
2024/11/20 |
406 |
409 |
399 |
406 |
+0.00% |
4,000 |
2024/11/19 |
397 |
406 |
397 |
406 |
+0.25% |
500 |
2024/11/18 |
394 |
409 |
392 |
405 |
+1.25% |
3,700 |
2024/11/15 |
401 |
401 |
400 |
400 |
-1.72% |
500 |
2024/11/14 |
415 |
415 |
407 |
407 |
-2.16% |
2,300 |
2024/11/13 |
400 |
416 |
400 |
416 |
+3.74% |
9,800 |
2024/11/12 |
412 |
414 |
400 |
401 |
-0.99% |
7,300 |
2024/11/11 |
408 |
416 |
405 |
405 |
-2.41% |
5,700 |
2024/11/8 |
437 |
437 |
412 |
415 |
-4.38% |
24,700 |
2024/11/7 |
425 |
440 |
418 |
434 |
-3.56% |
38,100 |
2024/11/6 |
381 |
458 |
381 |
450 |
+19.05% |
62,000 |
2024/11/5 |
392 |
392 |
378 |
378 |
-3.32% |
35,300 |
2024/11/1 |
412 |
417 |
388 |
391 |
-8.64% |
41,700 |
2024/10/31 |
429 |
465 |
405 |
428 |
-2.06% |
271,700 |
2024/10/30 |
361 |
437 |
361 |
437 |
+22.41% |
226,000 |
2024/10/29 |
364 |
364 |
357 |
357 |
-3.77% |
13,400 |
2024/10/28 |
358 |
371 |
358 |
371 |
+1.37% |
1,200 |
2024/10/25 |
364 |
366 |
356 |
366 |
+0.55% |
16,700 |
2024/10/24 |
376 |
377 |
353 |
364 |
-1.89% |
21,600 |
2024/10/23 |
371 |
384 |
371 |
371 |
-1.33% |
22,700 |
2024/10/22 |
389 |
389 |
374 |
376 |
-2.84% |
14,500 |
2024/10/21 |
376 |
389 |
372 |
387 |
+4.03% |
16,800 |
2024/10/18 |
397 |
402 |
372 |
372 |
-4.37% |
57,500 |
2024/10/17 |
430 |
430 |
389 |
389 |
-9.53% |
30,600 |
2024/10/16 |
441 |
441 |
430 |
430 |
-2.71% |
8,200 |
2024/10/15 |
445 |
447 |
440 |
442 |
+0.45% |
15,800 |
2024/10/11 |
442 |
446 |
440 |
440 |
-0.68% |
2,500 |
2024/10/10 |
449 |
449 |
442 |
443 |
-0.89% |
5,800 |
2024/10/9 |
450 |
451 |
445 |
447 |
-0.22% |
8,900 |
2024/10/8 |
451 |
452 |
448 |
448 |
-0.22% |
2,500 |
2024/10/7 |
467 |
475 |
442 |
449 |
-3.02% |
33,700 |
2024/10/4 |
488 |
488 |
463 |
463 |
-5.32% |
16,200 |
2024/10/3 |
496 |
496 |
489 |
489 |
-1.41% |
1,500 |
2024/10/2 |
493 |
496 |
488 |
496 |
+1.43% |
800 |
2024/10/1 |
490 |
495 |
487 |
489 |
-1.81% |
4,300 |
2024/9/30 |
500 |
500 |
490 |
498 |
-2.16% |
3,100 |
2024/9/27 |
504 |
509 |
480 |
509 |
+0.99% |
8,800 |
2024/9/26 |
503 |
505 |
500 |
504 |
+1.00% |
1,000 |
2024/9/25 |
488 |
513 |
485 |
499 |
+2.67% |
6,800 |
2024/9/24 |
493 |
493 |
484 |
486 |
-0.82% |
7,900 |
2024/9/20 |
481 |
491 |
481 |
490 |
+1.87% |
5,700 |
2024/9/19 |
494 |
494 |
481 |
481 |
-1.84% |
7,600 |
2024/9/18 |
491 |
491 |
490 |
490 |
+0.41% |
200 |
2024/9/17 |
490 |
491 |
486 |
488 |
-0.41% |
2,400 |
2024/9/13 |
493 |
494 |
481 |
490 |
-1.61% |
6,200 |
2024/9/12 |
514 |
517 |
483 |
498 |
-1.19% |
16,100 |
2024/9/11 |
518 |
528 |
501 |
504 |
-2.70% |
5,200 |
2024/9/10 |
533 |
533 |
518 |
518 |
+0.39% |
2,300 |
2024/9/9 |
509 |
520 |
509 |
516 |
+0.19% |
4,000 |
2024/9/6 |
532 |
532 |
515 |
515 |
-3.56% |
7,700 |
2024/9/5 |
539 |
540 |
534 |
534 |
-1.11% |
1,600 |
2024/9/4 |
543 |
545 |
540 |
540 |
-1.82% |
3,100 |
2024/9/3 |
547 |
550 |
544 |
550 |
+0.73% |
5,300 |
2024/9/2 |
550 |
564 |
546 |
546 |
-0.73% |
2,600 |
2024/8/30 |
561 |
566 |
544 |
550 |
-1.96% |
4,600 |
2024/8/29 |
576 |
576 |
561 |
561 |
-2.60% |
4,300 |
2024/8/28 |
570 |
577 |
568 |
576 |
+1.05% |
3,100 |
2024/8/27 |
592 |
596 |
570 |
570 |
-3.06% |
3,800 |
2024/8/26 |
573 |
590 |
573 |
588 |
+1.91% |
8,800 |
2024/8/23 |
575 |
577 |
557 |
577 |
+0.52% |
5,300 |
2024/8/22 |
547 |
574 |
546 |
574 |
+5.51% |
17,000 |
2024/8/21 |
545 |
545 |
532 |
544 |
-0.18% |
2,800 |
2024/8/20 |
545 |
546 |
534 |
545 |
+0.55% |
16,600 |
2024/8/19 |
535 |
542 |
518 |
542 |
+1.31% |
20,100 |
2024/8/16 |
540 |
540 |
527 |
535 |
+0.94% |
4,100 |
2024/8/15 |
522 |
530 |
515 |
530 |
+1.92% |
8,800 |
2024/8/14 |
503 |
525 |
502 |
520 |
+3.79% |
26,800 |
2024/8/13 |
505 |
505 |
493 |
501 |
-1.76% |
35,000 |
2024/8/9 |
520 |
520 |
494 |
510 |
+2.41% |
5,900 |
2024/8/8 |
499 |
517 |
498 |
498 |
-0.60% |
5,300 |
2024/8/7 |
470 |
521 |
470 |
501 |
+1.42% |
5,400 |
2024/8/6 |
472 |
495 |
472 |
494 |
+5.11% |
5,100 |
2024/8/5 |
501 |
501 |
456 |
470 |
-7.48% |
28,900 |
2024/8/2 |
550 |
554 |
508 |
508 |
-10.41% |
18,700 |
2024/8/1 |
561 |
569 |
559 |
567 |
+0.71% |
4,900 |
2024/7/31 |
550 |
572 |
550 |
563 |
+2.18% |
18,800 |
2024/7/30 |
571 |
573 |
551 |
551 |
-3.50% |
12,900 |
2024/7/29 |
572 |
580 |
570 |
571 |
-0.70% |
5,000 |
2024/7/26 |
563 |
580 |
560 |
575 |
+3.98% |
7,900 |
2024/7/25 |
560 |
567 |
550 |
553 |
-1.07% |
15,000 |
2024/7/24 |
593 |
596 |
552 |
559 |
-5.73% |
12,400 |
2024/7/23 |
609 |
610 |
589 |
593 |
-1.17% |
6,200 |
2024/7/22 |
610 |
611 |
600 |
600 |
-1.48% |
3,300 |
2024/7/19 |
630 |
630 |
609 |
609 |
-2.09% |
3,800 |
2024/7/18 |
633 |
633 |
620 |
622 |
-0.80% |
7,500 |
2024/7/17 |
617 |
627 |
615 |
627 |
+1.62% |
2,600 |
2024/7/16 |
623 |
623 |
614 |
617 |
-2.06% |
2,700 |
2024/7/12 |
604 |
630 |
604 |
630 |
+4.13% |
9,100 |
2024/7/11 |
614 |
614 |
592 |
605 |
-1.47% |
8,200 |
2024/7/10 |
626 |
626 |
608 |
614 |
+1.32% |
7,100 |
2024/7/9 |
611 |
612 |
606 |
606 |
+0.17% |
1,400 |
2024/7/8 |
603 |
605 |
601 |
605 |
-0.17% |
1,800 |
2024/7/5 |
608 |
609 |
603 |
606 |
-0.49% |
4,400 |
2024/7/4 |
612 |
615 |
607 |
609 |
-0.16% |
5,400 |
2024/7/3 |
602 |
611 |
600 |
610 |
+1.67% |
3,500 |
2024/7/2 |
600 |
608 |
597 |
600 |
-0.33% |
5,400 |
2024/7/1 |
619 |
619 |
602 |
602 |
-2.27% |
8,900 |
2024/6/28 |
621 |
627 |
615 |
616 |
-1.91% |
7,900 |
2024/6/27 |
616 |
640 |
616 |
628 |
+1.95% |
6,900 |
2024/6/26 |
620 |
626 |
599 |
616 |
-0.96% |
22,800 |
2024/6/25 |
626 |
626 |
616 |
622 |
-0.96% |
11,100 |
2024/6/24 |
644 |
644 |
620 |
628 |
-2.48% |
10,700 |
2024/6/21 |
628 |
648 |
624 |
644 |
+3.04% |
9,000 |
2024/6/20 |
638 |
644 |
611 |
625 |
-2.34% |
39,500 |
2024/6/19 |
651 |
652 |
640 |
640 |
-1.23% |
8,300 |
2024/6/18 |
667 |
677 |
640 |
648 |
-2.56% |
19,800 |
2024/6/17 |
690 |
691 |
658 |
665 |
-3.62% |
22,900 |
2024/6/14 |
679 |
703 |
679 |
690 |
+0.15% |
17,600 |
|