| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/11 |
1,568 |
1,570 |
1,424 |
1,491 |
-4.91% |
39,795 |
| 2024/12/10 |
1,600 |
1,679 |
1,540 |
1,568 |
-1.07% |
40,975 |
| 2024/12/9 |
1,782 |
1,849 |
1,562 |
1,585 |
-8.38% |
57,375 |
| 2024/12/6 |
1,813 |
1,910 |
1,703 |
1,730 |
-0.17% |
71,840 |
| 2024/12/5 |
2,328 |
2,380 |
1,707 |
1,733 |
-14.55% |
151,487 |
| 2024/12/4 |
1,790 |
2,030 |
1,761 |
2,028 |
+24.42% |
169,982 |
| 2024/12/3 |
1,411 |
1,651 |
1,386 |
1,630 |
+20.65% |
166,296 |
| 2024/12/2 |
1,940 |
2,340 |
1,255 |
1,351 |
-39.42% |
267,078 |
| 2024/11/29 |
2,230 |
2,230 |
2,230 |
2,230 |
-18.32% |
4,406 |
| 2024/11/28 |
2,730 |
2,730 |
2,730 |
2,730 |
-20.41% |
3,612 |
| 2024/11/27 |
4,000 |
4,090 |
3,430 |
3,430 |
-16.95% |
26,803 |
| 2024/11/26 |
4,125 |
4,245 |
3,990 |
4,130 |
+3.25% |
17,626 |
| 2024/11/25 |
4,130 |
4,285 |
4,000 |
4,000 |
-4.76% |
13,790 |
| 2024/11/22 |
4,500 |
4,600 |
4,140 |
4,200 |
-5.19% |
17,866 |
| 2024/11/21 |
4,535 |
4,615 |
4,300 |
4,430 |
-3.06% |
15,099 |
| 2024/11/20 |
4,670 |
4,840 |
4,545 |
4,570 |
-1.40% |
15,331 |
| 2024/11/19 |
4,320 |
4,645 |
4,220 |
4,635 |
+9.96% |
20,501 |
| 2024/11/18 |
4,380 |
4,440 |
4,175 |
4,215 |
-5.28% |
8,901 |
| 2024/11/15 |
4,190 |
4,490 |
4,105 |
4,450 |
+6.21% |
12,780 |
| 2024/11/14 |
4,300 |
4,495 |
4,140 |
4,190 |
-1.53% |
18,837 |
| 2024/11/13 |
4,595 |
4,595 |
4,200 |
4,255 |
-6.69% |
9,473 |
| 2024/11/12 |
4,755 |
4,800 |
4,440 |
4,560 |
-2.67% |
20,553 |
| 2024/11/11 |
4,570 |
4,735 |
4,410 |
4,685 |
+4.11% |
23,219 |
| 2024/11/8 |
3,970 |
4,550 |
3,860 |
4,500 |
+13.49% |
35,299 |
| 2024/11/7 |
4,385 |
4,530 |
3,955 |
3,965 |
-3.41% |
43,552 |
| 2024/11/6 |
3,680 |
4,260 |
3,560 |
4,105 |
+15.31% |
61,447 |
| 2024/11/5 |
3,200 |
3,560 |
3,000 |
3,560 |
+9.88% |
20,281 |
| 2024/11/1 |
3,230 |
3,495 |
3,230 |
3,240 |
-2.85% |
9,022 |
| 2024/10/31 |
3,175 |
3,480 |
2,900 |
3,335 |
+5.87% |
28,848 |
| 2024/10/30 |
3,100 |
3,360 |
3,030 |
3,150 |
-4.83% |
15,260 |
| 2024/10/29 |
3,505 |
3,505 |
3,305 |
3,310 |
-5.56% |
10,951 |
| 2024/10/28 |
3,500 |
3,690 |
3,460 |
3,505 |
-1.82% |
9,880 |
| 2024/10/25 |
3,790 |
3,860 |
3,500 |
3,570 |
-4.03% |
23,868 |
| 2024/10/24 |
3,455 |
3,770 |
3,400 |
3,720 |
+7.67% |
26,468 |
| 2024/10/23 |
3,410 |
3,650 |
3,210 |
3,455 |
+3.44% |
32,730 |
| 2024/10/22 |
3,890 |
3,890 |
3,285 |
3,340 |
-13.36% |
40,586 |
| 2024/10/21 |
3,670 |
3,890 |
3,600 |
3,855 |
+7.08% |
31,816 |
| 2024/10/18 |
3,430 |
3,750 |
3,380 |
3,600 |
+4.05% |
37,893 |
| 2024/10/17 |
3,400 |
3,480 |
3,300 |
3,460 |
+5.17% |
25,932 |
| 2024/10/16 |
3,075 |
3,300 |
3,000 |
3,290 |
+4.94% |
28,910 |
| 2024/10/15 |
3,065 |
3,300 |
3,050 |
3,135 |
+2.28% |
34,981 |
| 2024/10/11 |
2,655 |
3,100 |
2,590 |
3,065 |
+15.66% |
54,484 |
| 2024/10/10 |
2,702 |
2,750 |
2,602 |
2,650 |
-0.08% |
10,803 |
| 2024/10/9 |
2,619 |
2,748 |
2,572 |
2,652 |
+1.22% |
14,907 |
| 2024/10/8 |
2,600 |
2,650 |
2,562 |
2,620 |
-1.13% |
13,184 |
| 2024/10/7 |
2,635 |
2,760 |
2,514 |
2,650 |
+3.72% |
18,094 |
| 2024/10/4 |
2,421 |
2,650 |
2,401 |
2,555 |
+5.45% |
23,707 |
| 2024/10/3 |
2,397 |
2,470 |
2,302 |
2,423 |
+1.30% |
13,750 |
| 2024/10/2 |
2,366 |
2,500 |
2,228 |
2,392 |
-0.99% |
20,144 |
| 2024/10/1 |
2,598 |
2,598 |
2,390 |
2,416 |
-3.40% |
7,633 |
| 2024/9/30 |
2,510 |
2,608 |
2,488 |
2,501 |
-4.18% |
8,525 |
| 2024/9/27 |
2,650 |
2,719 |
2,530 |
2,610 |
-3.30% |
10,974 |
| 2024/9/26 |
2,820 |
2,840 |
2,635 |
2,699 |
+1.09% |
12,015 |
| 2024/9/25 |
2,625 |
2,787 |
2,490 |
2,670 |
+1.71% |
23,153 |
| 2024/9/24 |
3,085 |
3,085 |
2,590 |
2,625 |
-4.99% |
41,442 |
| 2024/9/20 |
2,338 |
2,789 |
2,306 |
2,763 |
+20.23% |
52,390 |
| 2024/9/19 |
2,324 |
2,598 |
2,112 |
2,298 |
-5.20% |
34,321 |
| 2024/9/18 |
3,080 |
3,080 |
2,380 |
2,424 |
-15.83% |
65,305 |
| 2024/9/17 |
2,936 |
3,260 |
2,851 |
2,880 |
+3.37% |
70,643 |
| 2024/9/13 |
2,470 |
2,850 |
2,433 |
2,786 |
+18.55% |
120,215 |
| 2024/9/12 |
2,271 |
2,476 |
1,836 |
2,350 |
+7.55% |
119,872 |
| 2024/9/11 |
1,845 |
2,198 |
1,845 |
2,185 |
+19.40% |
58,070 |
| 2024/9/10 |
1,724 |
1,865 |
1,653 |
1,830 |
+6.40% |
37,700 |
| 2024/9/9 |
1,671 |
1,832 |
1,552 |
1,720 |
+1.18% |
50,591 |
| 2024/9/6 |
1,540 |
1,715 |
1,400 |
1,700 |
+13.33% |
55,343 |
| 2024/9/5 |
1,264 |
1,539 |
1,225 |
1,500 |
+17.46% |
58,686 |
| 2024/9/4 |
1,310 |
1,325 |
1,227 |
1,277 |
-3.84% |
26,845 |
| 2024/9/3 |
1,400 |
1,499 |
1,290 |
1,328 |
-0.90% |
47,895 |
| 2024/9/2 |
1,231 |
1,375 |
1,210 |
1,340 |
+14.43% |
75,189 |
| 2024/8/30 |
1,226 |
1,444 |
1,150 |
1,171 |
-8.94% |
52,789 |
| 2024/8/29 |
1,730 |
1,730 |
1,250 |
1,286 |
-10.07% |
87,940 |
| 2024/8/28 |
1,299 |
1,430 |
1,282 |
1,430 |
+26.55% |
22,552 |
| 2024/8/27 |
1,040 |
1,130 |
960 |
1,130 |
+15.31% |
62,592 |
| 2024/8/26 |
1,023 |
1,184 |
968 |
980 |
-9.51% |
90,154 |
| 2024/8/23 |
1,300 |
1,415 |
1,032 |
1,083 |
-18.26% |
71,711 |
| 2024/8/22 |
1,385 |
1,449 |
1,250 |
1,325 |
-10.17% |
62,959 |
| 2024/8/21 |
1,670 |
1,762 |
1,357 |
1,475 |
-15.71% |
66,853 |
| 2024/8/20 |
1,955 |
2,011 |
1,748 |
1,750 |
-7.11% |
36,852 |
| 2024/8/19 |
1,889 |
2,150 |
1,812 |
1,884 |
+1.84% |
36,608 |
| 2024/8/16 |
1,890 |
2,110 |
1,575 |
1,850 |
-6.33% |
104,972 |
| 2024/8/15 |
2,110 |
2,380 |
1,900 |
1,975 |
-0.25% |
117,062 |
| 2024/8/14 |
1,690 |
1,980 |
1,669 |
1,980 |
+25.32% |
84,306 |
| 2024/8/13 |
1,250 |
1,580 |
1,244 |
1,580 |
+23.44% |
64,933 |
| 2024/8/9 |
1,298 |
1,320 |
1,160 |
1,280 |
+0.95% |
48,299 |
| 2024/8/8 |
1,280 |
1,294 |
1,218 |
1,268 |
+0.24% |
28,283 |
| 2024/8/7 |
1,296 |
1,350 |
1,200 |
1,265 |
-1.94% |
46,474 |
| 2024/8/6 |
1,185 |
1,345 |
1,141 |
1,290 |
+11.21% |
47,762 |
| 2024/8/5 |
1,150 |
1,280 |
1,050 |
1,160 |
-6.45% |
76,984 |
| 2024/8/2 |
1,275 |
1,300 |
1,115 |
1,240 |
-0.40% |
78,433 |
| 2024/8/1 |
1,020 |
1,290 |
1,011 |
1,245 |
+15.28% |
160,869 |
| 2024/7/31 |
1,131 |
1,280 |
779 |
1,080 |
+0.09% |
320,032 |
| 2024/7/30 |
959 |
1,079 |
952 |
1,079 |
+16.15% |
178,927 |
| 2024/7/29 |
839 |
929 |
817 |
929 |
+19.26% |
104,910 |
| 2024/7/26 |
691 |
779 |
636 |
779 |
+14.73% |
120,242 |
| 2024/7/25 |
572 |
679 |
555 |
679 |
+17.27% |
130,620 |
| 2024/7/24 |
484 |
579 |
471 |
579 |
+16.03% |
94,293 |
| 2024/7/23 |
568 |
575 |
460 |
499 |
+0.81% |
261,358 |
| 2024/7/22 |
447 |
495 |
429 |
495 |
+19.28% |
58,900 |
| 2024/7/19 |
393 |
425 |
392 |
415 |
+3.49% |
39,230 |
| 2024/7/18 |
387 |
408 |
377 |
401 |
+3.62% |
16,184 |
| 2024/7/17 |
356 |
416 |
356 |
387 |
+8.71% |
45,384 |
| 2024/7/16 |
334 |
357 |
334 |
356 |
+4.09% |
12,552 |
| 2024/7/12 |
338 |
343 |
331 |
342 |
+1.48% |
21,133 |
| 2024/7/11 |
328 |
338 |
327 |
337 |
+2.12% |
14,378 |
| 2024/7/10 |
325 |
331 |
322 |
330 |
+1.54% |
18,429 |
| 2024/7/9 |
322 |
331 |
318 |
325 |
-0.31% |
9,943 |
| 2024/7/8 |
316 |
326 |
315 |
326 |
+2.84% |
8,753 |
| 2024/7/5 |
319 |
324 |
315 |
317 |
-2.46% |
16,361 |
| 2024/7/4 |
329 |
329 |
316 |
325 |
-0.61% |
13,005 |
| 2024/7/3 |
320 |
328 |
316 |
327 |
+0.00% |
12,483 |
| 2024/7/2 |
332 |
338 |
312 |
327 |
-3.54% |
31,812 |
| 2024/7/1 |
344 |
346 |
332 |
339 |
-2.02% |
6,128 |
| 2024/6/28 |
350 |
353 |
340 |
346 |
-2.26% |
15,912 |
| 2024/6/27 |
355 |
357 |
352 |
354 |
+0.00% |
941 |
| 2024/6/26 |
356 |
360 |
352 |
354 |
-1.12% |
3,809 |
| 2024/6/25 |
351 |
362 |
349 |
358 |
+1.99% |
11,972 |
| 2024/6/24 |
346 |
359 |
346 |
351 |
+0.29% |
8,259 |
| 2024/6/21 |
351 |
356 |
348 |
350 |
-0.57% |
10,112 |
| 2024/6/20 |
360 |
363 |
347 |
352 |
-3.03% |
15,311 |
| 2024/6/19 |
373 |
380 |
362 |
363 |
-2.94% |
13,849 |
| 2024/6/18 |
378 |
390 |
370 |
374 |
-1.06% |
6,237 |
| 2024/6/17 |
390 |
399 |
373 |
378 |
-1.05% |
10,671 |
| 2024/6/14 |
388 |
402 |
382 |
382 |
+0.26% |
20,449 |
|
