日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/3 |
484 |
484 |
477 |
478 |
-0.21% |
4,300 |
2024/12/2 |
482 |
483 |
476 |
479 |
-0.62% |
4,000 |
2024/11/29 |
485 |
488 |
478 |
482 |
-0.21% |
3,000 |
2024/11/28 |
480 |
483 |
476 |
483 |
+0.62% |
3,400 |
2024/11/27 |
484 |
484 |
478 |
480 |
-0.83% |
1,900 |
2024/11/26 |
481 |
484 |
476 |
484 |
+0.62% |
6,800 |
2024/11/25 |
481 |
481 |
478 |
481 |
+0.42% |
2,100 |
2024/11/22 |
480 |
486 |
479 |
479 |
+0.00% |
3,000 |
2024/11/21 |
494 |
496 |
479 |
479 |
-2.64% |
34,300 |
2024/11/20 |
493 |
493 |
485 |
492 |
-0.20% |
10,700 |
2024/11/19 |
494 |
494 |
485 |
493 |
-0.40% |
10,900 |
2024/11/18 |
506 |
506 |
484 |
495 |
+4.43% |
42,500 |
2024/11/15 |
475 |
486 |
463 |
474 |
-1.25% |
19,700 |
2024/11/14 |
494 |
496 |
480 |
480 |
-2.04% |
36,700 |
2024/11/13 |
534 |
548 |
490 |
490 |
-8.24% |
45,300 |
2024/11/12 |
529 |
534 |
522 |
534 |
+0.38% |
4,800 |
2024/11/11 |
518 |
532 |
518 |
532 |
+2.70% |
6,700 |
2024/11/8 |
512 |
527 |
512 |
518 |
+0.58% |
3,400 |
2024/11/7 |
516 |
524 |
511 |
515 |
-1.90% |
3,600 |
2024/11/6 |
516 |
530 |
515 |
525 |
+1.55% |
11,700 |
2024/11/5 |
524 |
526 |
516 |
517 |
-1.34% |
2,200 |
2024/11/1 |
523 |
529 |
512 |
524 |
-0.57% |
4,400 |
2024/10/31 |
535 |
535 |
522 |
527 |
-0.75% |
2,700 |
2024/10/30 |
522 |
537 |
522 |
531 |
+1.14% |
6,100 |
2024/10/29 |
511 |
528 |
510 |
525 |
+3.14% |
14,000 |
2024/10/28 |
506 |
521 |
506 |
509 |
+0.59% |
3,100 |
2024/10/25 |
515 |
519 |
505 |
506 |
-1.75% |
5,200 |
2024/10/24 |
506 |
515 |
505 |
515 |
+0.59% |
2,000 |
2024/10/23 |
530 |
531 |
505 |
512 |
-3.76% |
8,500 |
2024/10/22 |
525 |
532 |
525 |
532 |
+1.33% |
500 |
2024/10/21 |
527 |
531 |
523 |
525 |
-1.13% |
4,000 |
2024/10/18 |
533 |
535 |
515 |
531 |
-0.56% |
5,300 |
2024/10/17 |
537 |
537 |
530 |
534 |
-0.37% |
2,900 |
2024/10/16 |
527 |
536 |
527 |
536 |
+0.00% |
1,100 |
2024/10/15 |
544 |
544 |
524 |
536 |
+0.75% |
3,600 |
2024/10/11 |
539 |
540 |
530 |
532 |
-1.30% |
5,200 |
2024/10/10 |
538 |
540 |
533 |
539 |
+0.00% |
2,200 |
2024/10/9 |
532 |
539 |
531 |
539 |
+1.32% |
4,100 |
2024/10/8 |
535 |
538 |
530 |
532 |
-1.30% |
2,500 |
2024/10/7 |
532 |
540 |
532 |
539 |
+0.94% |
3,500 |
2024/10/4 |
536 |
539 |
532 |
534 |
-0.37% |
3,100 |
2024/10/3 |
542 |
542 |
534 |
536 |
+1.32% |
2,800 |
2024/10/2 |
531 |
535 |
528 |
529 |
-2.04% |
1,400 |
2024/10/1 |
540 |
540 |
531 |
540 |
+0.00% |
2,900 |
2024/9/30 |
540 |
542 |
540 |
540 |
+0.19% |
9,500 |
2024/9/27 |
532 |
539 |
529 |
539 |
+1.32% |
8,100 |
2024/9/26 |
540 |
541 |
532 |
532 |
-0.93% |
9,200 |
2024/9/25 |
537 |
540 |
533 |
537 |
+0.37% |
4,000 |
2024/9/24 |
539 |
543 |
535 |
535 |
+0.19% |
15,400 |
2024/9/20 |
541 |
541 |
532 |
534 |
-1.11% |
4,400 |
2024/9/19 |
531 |
542 |
531 |
540 |
+1.69% |
5,100 |
2024/9/18 |
533 |
541 |
531 |
531 |
+0.19% |
4,900 |
2024/9/17 |
542 |
542 |
530 |
530 |
-2.21% |
9,600 |
2024/9/13 |
543 |
543 |
536 |
542 |
+1.69% |
4,500 |
2024/9/12 |
528 |
537 |
527 |
533 |
+0.00% |
4,700 |
2024/9/11 |
538 |
539 |
528 |
533 |
-0.93% |
3,200 |
2024/9/10 |
523 |
539 |
521 |
538 |
+3.07% |
6,400 |
2024/9/9 |
504 |
525 |
504 |
522 |
+1.95% |
6,800 |
2024/9/6 |
523 |
525 |
512 |
512 |
-2.10% |
6,000 |
2024/9/5 |
516 |
537 |
516 |
523 |
-0.19% |
9,100 |
2024/9/4 |
532 |
532 |
514 |
524 |
-1.87% |
9,400 |
2024/9/3 |
544 |
544 |
527 |
534 |
-0.56% |
6,600 |
2024/9/2 |
540 |
540 |
531 |
537 |
+1.32% |
7,100 |
2024/8/30 |
540 |
541 |
529 |
530 |
-0.93% |
9,800 |
2024/8/29 |
539 |
540 |
532 |
535 |
-0.56% |
5,100 |
2024/8/28 |
541 |
542 |
532 |
538 |
-0.37% |
6,000 |
2024/8/27 |
544 |
544 |
539 |
540 |
-0.37% |
4,900 |
2024/8/26 |
549 |
549 |
534 |
542 |
-1.28% |
11,200 |
2024/8/23 |
549 |
549 |
538 |
549 |
+1.67% |
6,800 |
2024/8/22 |
543 |
549 |
540 |
540 |
-2.00% |
5,800 |
2024/8/21 |
552 |
555 |
543 |
551 |
-0.72% |
6,700 |
2024/8/20 |
547 |
556 |
545 |
555 |
+1.09% |
10,000 |
2024/8/19 |
543 |
562 |
532 |
549 |
+1.48% |
20,100 |
2024/8/16 |
545 |
550 |
526 |
541 |
+0.37% |
22,700 |
2024/8/15 |
533 |
546 |
533 |
539 |
+1.32% |
17,500 |
2024/8/14 |
584 |
595 |
525 |
532 |
-5.00% |
120,300 |
2024/8/13 |
547 |
560 |
511 |
560 |
+3.70% |
17,400 |
2024/8/9 |
547 |
547 |
540 |
540 |
+0.00% |
3,100 |
2024/8/8 |
534 |
543 |
524 |
540 |
+0.00% |
8,200 |
2024/8/7 |
502 |
540 |
498 |
540 |
+7.57% |
8,100 |
2024/8/6 |
522 |
525 |
496 |
502 |
+3.93% |
10,800 |
2024/8/5 |
544 |
560 |
483 |
483 |
-17.15% |
40,300 |
2024/8/2 |
601 |
604 |
581 |
583 |
-6.12% |
21,600 |
2024/8/1 |
626 |
627 |
613 |
621 |
-1.58% |
13,900 |
2024/7/31 |
626 |
635 |
621 |
631 |
+0.00% |
4,000 |
2024/7/30 |
638 |
641 |
621 |
631 |
-1.56% |
10,800 |
2024/7/29 |
615 |
641 |
615 |
641 |
+5.08% |
9,300 |
2024/7/26 |
602 |
615 |
602 |
610 |
+0.00% |
8,900 |
2024/7/25 |
608 |
620 |
608 |
610 |
-0.16% |
9,200 |
2024/7/24 |
622 |
622 |
610 |
611 |
-1.77% |
9,100 |
2024/7/23 |
620 |
622 |
620 |
622 |
+0.81% |
1,300 |
2024/7/22 |
620 |
620 |
613 |
617 |
-0.48% |
5,500 |
2024/7/19 |
623 |
623 |
613 |
620 |
-1.90% |
7,000 |
2024/7/18 |
633 |
638 |
613 |
632 |
-0.94% |
13,700 |
2024/7/17 |
633 |
639 |
632 |
638 |
+0.95% |
9,600 |
2024/7/16 |
640 |
643 |
631 |
632 |
-0.47% |
46,600 |
2024/7/12 |
616 |
635 |
616 |
635 |
+2.92% |
16,500 |
2024/7/11 |
612 |
619 |
612 |
617 |
+0.16% |
3,100 |
2024/7/10 |
613 |
616 |
613 |
616 |
-0.16% |
1,900 |
2024/7/9 |
614 |
618 |
613 |
617 |
-0.16% |
3,200 |
2024/7/8 |
615 |
621 |
611 |
618 |
+0.49% |
51,900 |
2024/7/5 |
628 |
628 |
614 |
615 |
-1.28% |
4,100 |
2024/7/4 |
633 |
638 |
623 |
623 |
-2.50% |
7,200 |
2024/7/3 |
623 |
640 |
621 |
639 |
+2.57% |
19,900 |
2024/7/2 |
608 |
623 |
602 |
623 |
+3.49% |
13,800 |
2024/7/1 |
598 |
602 |
594 |
602 |
+0.67% |
2,000 |
2024/6/28 |
606 |
608 |
598 |
598 |
+0.00% |
5,000 |
2024/6/27 |
585 |
598 |
583 |
598 |
+2.40% |
3,000 |
2024/6/26 |
588 |
593 |
584 |
584 |
-1.35% |
6,000 |
2024/6/25 |
589 |
593 |
580 |
592 |
+0.51% |
4,600 |
2024/6/24 |
607 |
610 |
581 |
589 |
-2.32% |
13,700 |
2024/6/21 |
585 |
611 |
583 |
603 |
+2.90% |
10,200 |
2024/6/20 |
583 |
590 |
578 |
586 |
+0.69% |
8,100 |
2024/6/19 |
578 |
585 |
575 |
582 |
+0.69% |
6,300 |
2024/6/18 |
582 |
583 |
575 |
578 |
-0.69% |
3,100 |
2024/6/17 |
578 |
582 |
574 |
582 |
+0.69% |
3,300 |
2024/6/14 |
575 |
582 |
571 |
578 |
+0.35% |
3,200 |
2024/6/13 |
581 |
585 |
571 |
576 |
-1.03% |
4,800 |
2024/6/12 |
586 |
586 |
581 |
582 |
-0.17% |
1,500 |
2024/6/11 |
590 |
593 |
583 |
583 |
-0.68% |
4,100 |
2024/6/10 |
586 |
587 |
583 |
587 |
+0.17% |
8,100 |
2024/6/7 |
586 |
594 |
583 |
586 |
+0.00% |
1,900 |
2024/6/6 |
592 |
600 |
582 |
586 |
-0.34% |
8,300 |
|