日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/3 |
743 |
762 |
731 |
746 |
+1.50% |
805,100 |
2024/12/2 |
722 |
739 |
709 |
735 |
+0.00% |
656,800 |
2024/11/29 |
795 |
795 |
726 |
735 |
-7.89% |
2,728,200 |
2024/11/28 |
743 |
798 |
740 |
798 |
+7.26% |
1,997,600 |
2024/11/27 |
730 |
762 |
714 |
744 |
+3.33% |
1,480,900 |
2024/11/26 |
730 |
736 |
707 |
720 |
-1.37% |
937,200 |
2024/11/25 |
722 |
753 |
716 |
730 |
+0.97% |
1,587,700 |
2024/11/22 |
670 |
727 |
664 |
723 |
+9.05% |
2,236,700 |
2024/11/21 |
677 |
697 |
654 |
663 |
-1.34% |
1,030,400 |
2024/11/20 |
629 |
710 |
620 |
672 |
+7.01% |
2,347,000 |
2024/11/19 |
622 |
641 |
621 |
628 |
+0.00% |
570,600 |
2024/11/18 |
661 |
677 |
617 |
628 |
-7.65% |
1,294,000 |
2024/11/15 |
640 |
686 |
627 |
680 |
+8.45% |
1,425,700 |
2024/11/14 |
632 |
637 |
610 |
627 |
+0.32% |
750,100 |
2024/11/13 |
642 |
644 |
625 |
625 |
-2.65% |
582,900 |
2024/11/12 |
639 |
651 |
634 |
642 |
+0.47% |
530,200 |
2024/11/11 |
609 |
640 |
597 |
639 |
+4.93% |
673,800 |
2024/11/8 |
619 |
623 |
605 |
609 |
-1.46% |
541,200 |
2024/11/7 |
622 |
638 |
614 |
618 |
+0.16% |
648,900 |
2024/11/6 |
598 |
632 |
590 |
617 |
+3.35% |
760,900 |
2024/11/5 |
613 |
614 |
595 |
597 |
-2.45% |
362,800 |
2024/11/1 |
592 |
615 |
583 |
612 |
+2.17% |
604,000 |
2024/10/31 |
598 |
609 |
593 |
599 |
-0.33% |
300,700 |
2024/10/30 |
585 |
611 |
575 |
601 |
+2.21% |
739,200 |
2024/10/29 |
583 |
603 |
583 |
588 |
+0.68% |
322,000 |
2024/10/28 |
581 |
595 |
576 |
584 |
+0.52% |
433,700 |
2024/10/25 |
591 |
598 |
576 |
581 |
-3.33% |
519,100 |
2024/10/24 |
600 |
603 |
592 |
601 |
-0.83% |
419,500 |
2024/10/23 |
600 |
611 |
578 |
606 |
+0.17% |
616,700 |
2024/10/22 |
636 |
644 |
604 |
605 |
-0.82% |
1,858,000 |
2024/10/21 |
608 |
624 |
602 |
610 |
+0.33% |
347,100 |
2024/10/18 |
615 |
616 |
596 |
608 |
-1.14% |
556,100 |
2024/10/17 |
600 |
616 |
596 |
615 |
+1.82% |
339,300 |
2024/10/16 |
612 |
625 |
601 |
604 |
-2.89% |
475,800 |
2024/10/15 |
601 |
625 |
599 |
622 |
+1.80% |
467,200 |
2024/10/11 |
604 |
611 |
578 |
611 |
-1.13% |
1,007,500 |
2024/10/10 |
628 |
631 |
615 |
618 |
-0.48% |
463,100 |
2024/10/9 |
658 |
662 |
617 |
621 |
-6.33% |
1,194,200 |
2024/10/8 |
688 |
698 |
652 |
663 |
-3.49% |
1,208,000 |
2024/10/7 |
657 |
691 |
646 |
687 |
+5.86% |
1,580,100 |
2024/10/4 |
643 |
673 |
643 |
649 |
-0.46% |
1,905,400 |
2024/10/3 |
691 |
710 |
646 |
652 |
-2.83% |
2,742,800 |
2024/10/2 |
645 |
682 |
636 |
671 |
+2.91% |
3,881,600 |
2024/10/1 |
600 |
652 |
588 |
652 |
+18.12% |
3,564,200 |
2024/9/30 |
565 |
591 |
541 |
552 |
-1.60% |
1,735,400 |
2024/9/27 |
551 |
565 |
551 |
561 |
+0.54% |
720,900 |
2024/9/26 |
600 |
604 |
554 |
558 |
-8.52% |
1,969,000 |
2024/9/25 |
641 |
643 |
608 |
610 |
-3.48% |
850,600 |
2024/9/24 |
610 |
655 |
595 |
632 |
+4.12% |
1,978,500 |
2024/9/20 |
598 |
616 |
593 |
607 |
+3.23% |
740,400 |
2024/9/19 |
592 |
610 |
587 |
588 |
+1.03% |
928,300 |
2024/9/18 |
596 |
614 |
570 |
582 |
-1.36% |
628,600 |
2024/9/17 |
613 |
615 |
572 |
590 |
-4.53% |
1,117,800 |
2024/9/13 |
621 |
631 |
605 |
618 |
-0.80% |
608,400 |
2024/9/12 |
627 |
640 |
613 |
623 |
+2.47% |
856,000 |
2024/9/11 |
655 |
660 |
593 |
608 |
-7.60% |
1,703,100 |
2024/9/10 |
661 |
675 |
648 |
658 |
-0.15% |
805,500 |
2024/9/9 |
638 |
663 |
632 |
659 |
-0.15% |
1,043,200 |
2024/9/6 |
673 |
676 |
649 |
660 |
-2.08% |
925,800 |
2024/9/5 |
652 |
695 |
652 |
674 |
+1.97% |
1,372,500 |
2024/9/4 |
676 |
705 |
652 |
661 |
-7.68% |
2,763,300 |
2024/9/3 |
721 |
750 |
709 |
716 |
-1.51% |
2,648,100 |
2024/9/2 |
762 |
765 |
727 |
727 |
-6.44% |
2,456,400 |
2024/8/30 |
718 |
777 |
715 |
777 |
+8.52% |
7,945,900 |
2024/8/29 |
714 |
735 |
697 |
716 |
+0.14% |
2,204,000 |
2024/8/28 |
735 |
767 |
711 |
715 |
-3.90% |
3,192,000 |
2024/8/27 |
785 |
788 |
742 |
744 |
-5.34% |
2,793,900 |
2024/8/26 |
759 |
787 |
738 |
786 |
+2.75% |
4,390,300 |
2024/8/23 |
721 |
771 |
713 |
765 |
+3.94% |
5,157,000 |
2024/8/22 |
786 |
795 |
731 |
736 |
-6.36% |
4,982,000 |
2024/8/21 |
816 |
868 |
786 |
786 |
-2.36% |
9,390,100 |
2024/8/20 |
804 |
846 |
758 |
805 |
+5.50% |
9,751,000 |
2024/8/19 |
837 |
876 |
756 |
763 |
-8.40% |
6,919,000 |
2024/8/16 |
770 |
862 |
732 |
833 |
+12.87% |
12,220,700 |
2024/8/15 |
678 |
738 |
675 |
738 |
+15.67% |
2,540,800 |
2024/8/14 |
629 |
642 |
602 |
638 |
+1.43% |
2,224,200 |
2024/8/13 |
573 |
639 |
565 |
629 |
+13.33% |
3,123,200 |
2024/8/9 |
578 |
593 |
535 |
555 |
-5.61% |
2,987,600 |
2024/8/8 |
588 |
649 |
571 |
588 |
+4.81% |
4,577,900 |
2024/8/7 |
557 |
599 |
524 |
561 |
+0.54% |
3,784,600 |
2024/8/6 |
609 |
640 |
499 |
558 |
-6.84% |
7,588,000 |
2024/8/5 |
659 |
682 |
599 |
599 |
-14.31% |
3,356,300 |
2024/8/2 |
680 |
747 |
642 |
699 |
-4.38% |
3,652,500 |
2024/8/1 |
666 |
738 |
666 |
731 |
+8.14% |
3,725,000 |
2024/7/31 |
701 |
714 |
672 |
676 |
-4.65% |
2,723,500 |
2024/7/30 |
636 |
709 |
632 |
709 |
+11.30% |
3,255,000 |
2024/7/29 |
670 |
679 |
627 |
637 |
-6.87% |
2,435,000 |
2024/7/26 |
650 |
728 |
650 |
684 |
+3.79% |
8,250,200 |
2024/7/25 |
723 |
759 |
629 |
659 |
-6.92% |
13,739,000 |
2024/7/24 |
608 |
708 |
602 |
708 |
+16.45% |
12,291,500 |
2024/7/23 |
560 |
614 |
532 |
608 |
+10.55% |
6,534,900 |
2024/7/22 |
595 |
603 |
549 |
550 |
-4.51% |
3,358,600 |
2024/7/19 |
590 |
612 |
545 |
576 |
-2.37% |
3,541,600 |
2024/7/18 |
616 |
642 |
585 |
590 |
-5.75% |
4,567,100 |
2024/7/17 |
570 |
638 |
568 |
626 |
+11.79% |
10,887,500 |
2024/7/16 |
540 |
621 |
526 |
560 |
+3.32% |
10,286,500 |
2024/7/12 |
479 |
551 |
478 |
542 |
+10.84% |
8,063,100 |
2024/7/11 |
492 |
515 |
486 |
489 |
-0.20% |
3,854,500 |
2024/7/10 |
484 |
522 |
475 |
490 |
+1.24% |
5,238,000 |
2024/7/9 |
454 |
489 |
440 |
484 |
+6.61% |
3,511,400 |
2024/7/8 |
465 |
485 |
451 |
454 |
-3.40% |
2,063,400 |
2024/7/5 |
492 |
493 |
461 |
470 |
-2.89% |
1,837,800 |
2024/7/4 |
513 |
527 |
477 |
484 |
-6.20% |
3,739,300 |
2024/7/3 |
468 |
533 |
464 |
516 |
+11.93% |
7,989,600 |
2024/7/2 |
510 |
576 |
454 |
461 |
-11.18% |
13,916,000 |
2024/7/1 |
487 |
519 |
464 |
519 |
+18.22% |
6,321,900 |
2024/6/28 |
449 |
472 |
426 |
439 |
-1.79% |
3,613,500 |
2024/6/27 |
428 |
455 |
421 |
447 |
+3.47% |
2,853,100 |
2024/6/26 |
400 |
437 |
397 |
432 |
+9.64% |
3,458,200 |
2024/6/25 |
386 |
414 |
384 |
394 |
+0.51% |
1,545,400 |
2024/6/24 |
372 |
402 |
371 |
392 |
+3.43% |
1,927,300 |
2024/6/21 |
402 |
417 |
374 |
379 |
-5.25% |
3,119,100 |
2024/6/20 |
423 |
444 |
398 |
400 |
-7.19% |
4,505,400 |
2024/6/19 |
422 |
449 |
401 |
431 |
-1.60% |
5,474,200 |
2024/6/18 |
446 |
499 |
367 |
438 |
-0.45% |
14,316,500 |
2024/6/17 |
400 |
458 |
368 |
440 |
+15.49% |
10,149,200 |
2024/6/14 |
339 |
390 |
334 |
381 |
+9.80% |
4,205,700 |
2024/6/13 |
335 |
353 |
323 |
347 |
+8.10% |
3,749,800 |
2024/6/12 |
320 |
324 |
316 |
321 |
-0.93% |
218,300 |
2024/6/11 |
318 |
334 |
315 |
324 |
+1.89% |
475,500 |
2024/6/10 |
316 |
322 |
312 |
318 |
+0.63% |
253,100 |
2024/6/7 |
306 |
319 |
306 |
316 |
+2.93% |
196,700 |
2024/6/6 |
310 |
310 |
304 |
307 |
-0.97% |
244,100 |
|