日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
589 |
590 |
573 |
575 |
-0.69% |
59,900 |
2024/12/12 |
583 |
583 |
573 |
579 |
-0.86% |
56,400 |
2024/12/11 |
572 |
589 |
572 |
584 |
+2.46% |
93,900 |
2024/12/10 |
569 |
575 |
564 |
570 |
+0.00% |
72,900 |
2024/12/9 |
567 |
578 |
567 |
570 |
+0.35% |
56,100 |
2024/12/6 |
587 |
587 |
565 |
568 |
-3.24% |
115,900 |
2024/12/5 |
590 |
593 |
582 |
587 |
-0.51% |
73,100 |
2024/12/4 |
587 |
593 |
582 |
590 |
+0.00% |
69,700 |
2024/12/3 |
597 |
601 |
588 |
590 |
-1.01% |
72,500 |
2024/12/2 |
605 |
605 |
591 |
596 |
-1.32% |
49,400 |
2024/11/29 |
594 |
624 |
594 |
604 |
+1.34% |
52,500 |
2024/11/28 |
591 |
604 |
590 |
596 |
+0.17% |
42,800 |
2024/11/27 |
609 |
609 |
586 |
595 |
-2.30% |
94,900 |
2024/11/26 |
615 |
621 |
602 |
609 |
-0.16% |
42,400 |
2024/11/25 |
608 |
633 |
606 |
610 |
+3.57% |
167,800 |
2024/11/22 |
594 |
603 |
578 |
589 |
-1.51% |
88,700 |
2024/11/21 |
599 |
600 |
590 |
598 |
+0.00% |
35,000 |
2024/11/20 |
607 |
626 |
598 |
598 |
-1.97% |
147,500 |
2024/11/19 |
602 |
618 |
602 |
610 |
+1.67% |
67,200 |
2024/11/18 |
589 |
602 |
588 |
600 |
+1.52% |
34,500 |
2024/11/15 |
588 |
594 |
582 |
591 |
+0.51% |
64,000 |
2024/11/14 |
615 |
616 |
587 |
588 |
-4.70% |
114,300 |
2024/11/13 |
629 |
641 |
617 |
617 |
-1.28% |
81,900 |
2024/11/12 |
620 |
631 |
620 |
625 |
+0.64% |
31,500 |
2024/11/11 |
643 |
643 |
620 |
621 |
-3.42% |
63,500 |
2024/11/8 |
663 |
664 |
640 |
643 |
-3.16% |
56,900 |
2024/11/7 |
674 |
688 |
663 |
664 |
-0.45% |
85,100 |
2024/11/6 |
670 |
679 |
661 |
667 |
-0.74% |
35,600 |
2024/11/5 |
680 |
684 |
667 |
672 |
-1.32% |
18,500 |
2024/11/1 |
700 |
701 |
681 |
681 |
-3.95% |
34,400 |
2024/10/31 |
685 |
712 |
683 |
709 |
+3.50% |
64,800 |
2024/10/30 |
681 |
694 |
676 |
685 |
+1.48% |
31,700 |
2024/10/29 |
674 |
684 |
674 |
675 |
+0.00% |
37,800 |
2024/10/28 |
660 |
678 |
656 |
675 |
+1.35% |
25,500 |
2024/10/25 |
650 |
681 |
642 |
666 |
+4.06% |
111,600 |
2024/10/24 |
643 |
647 |
634 |
640 |
-1.54% |
53,200 |
2024/10/23 |
666 |
666 |
648 |
650 |
-2.69% |
44,800 |
2024/10/22 |
694 |
694 |
661 |
668 |
-3.05% |
42,300 |
2024/10/21 |
679 |
693 |
669 |
689 |
+0.58% |
32,700 |
2024/10/18 |
698 |
700 |
677 |
685 |
-1.01% |
55,900 |
2024/10/17 |
706 |
706 |
692 |
692 |
-1.14% |
43,000 |
2024/10/16 |
709 |
719 |
694 |
700 |
-3.05% |
74,200 |
2024/10/15 |
702 |
730 |
690 |
722 |
-5.25% |
226,000 |
2024/10/11 |
741 |
762 |
728 |
762 |
+2.83% |
83,600 |
2024/10/10 |
750 |
760 |
740 |
741 |
-0.67% |
33,800 |
2024/10/9 |
776 |
776 |
742 |
746 |
-3.87% |
58,200 |
2024/10/8 |
784 |
784 |
762 |
776 |
+0.00% |
23,200 |
2024/10/7 |
802 |
804 |
763 |
776 |
-1.65% |
56,300 |
2024/10/4 |
809 |
809 |
774 |
789 |
-2.47% |
46,900 |
2024/10/3 |
811 |
817 |
801 |
809 |
+1.12% |
21,700 |
2024/10/2 |
814 |
819 |
800 |
800 |
-0.37% |
24,900 |
2024/10/1 |
801 |
820 |
801 |
803 |
+0.25% |
27,300 |
2024/9/30 |
800 |
815 |
794 |
801 |
-3.49% |
24,400 |
2024/9/27 |
819 |
840 |
804 |
830 |
+1.97% |
28,400 |
2024/9/26 |
818 |
828 |
785 |
814 |
+0.12% |
45,300 |
2024/9/25 |
814 |
819 |
800 |
813 |
+0.74% |
17,400 |
2024/9/24 |
818 |
835 |
807 |
807 |
-0.49% |
29,900 |
2024/9/20 |
804 |
823 |
797 |
811 |
+1.12% |
28,500 |
2024/9/19 |
770 |
809 |
770 |
802 |
+4.70% |
36,500 |
2024/9/18 |
759 |
767 |
750 |
766 |
+2.82% |
10,600 |
2024/9/17 |
765 |
768 |
740 |
745 |
-2.49% |
22,200 |
2024/9/13 |
778 |
785 |
757 |
764 |
-3.17% |
18,100 |
2024/9/12 |
770 |
789 |
762 |
789 |
+6.05% |
20,800 |
2024/9/11 |
771 |
789 |
743 |
744 |
-3.88% |
49,900 |
2024/9/10 |
790 |
797 |
773 |
774 |
-1.53% |
21,900 |
2024/9/9 |
795 |
807 |
771 |
786 |
-4.15% |
55,200 |
2024/9/6 |
835 |
835 |
809 |
820 |
-1.80% |
33,800 |
2024/9/5 |
797 |
835 |
797 |
835 |
+5.03% |
41,100 |
2024/9/4 |
799 |
816 |
794 |
795 |
-5.81% |
61,100 |
2024/9/3 |
809 |
845 |
809 |
844 |
+3.81% |
50,800 |
2024/9/2 |
803 |
818 |
800 |
813 |
+1.25% |
23,000 |
2024/8/30 |
806 |
820 |
781 |
803 |
+1.52% |
35,500 |
2024/8/29 |
804 |
822 |
791 |
791 |
-4.47% |
38,000 |
2024/8/28 |
850 |
851 |
828 |
828 |
-2.13% |
43,200 |
2024/8/27 |
867 |
867 |
840 |
846 |
+1.20% |
70,000 |
2024/8/26 |
827 |
844 |
824 |
836 |
+1.70% |
41,000 |
2024/8/23 |
820 |
830 |
806 |
822 |
+0.98% |
33,000 |
2024/8/22 |
808 |
816 |
804 |
814 |
+0.87% |
25,000 |
2024/8/21 |
808 |
811 |
791 |
807 |
-0.49% |
28,500 |
2024/8/20 |
805 |
826 |
805 |
811 |
+2.27% |
28,900 |
2024/8/19 |
799 |
816 |
792 |
793 |
-1.25% |
48,200 |
2024/8/16 |
819 |
829 |
792 |
803 |
+1.39% |
59,000 |
2024/8/15 |
781 |
813 |
781 |
792 |
+0.13% |
37,300 |
2024/8/14 |
776 |
798 |
756 |
791 |
+2.33% |
37,000 |
2024/8/13 |
763 |
780 |
746 |
773 |
+1.71% |
46,300 |
2024/8/9 |
750 |
772 |
726 |
760 |
+5.85% |
30,100 |
2024/8/8 |
719 |
745 |
717 |
718 |
-0.14% |
25,700 |
2024/8/7 |
692 |
740 |
689 |
719 |
+2.42% |
58,400 |
2024/8/6 |
677 |
710 |
663 |
702 |
+13.78% |
72,300 |
2024/8/5 |
711 |
720 |
617 |
617 |
-19.56% |
227,900 |
2024/8/2 |
819 |
830 |
758 |
767 |
-10.40% |
148,700 |
2024/8/1 |
890 |
893 |
856 |
856 |
-4.25% |
78,200 |
2024/7/31 |
900 |
901 |
880 |
894 |
-0.56% |
62,900 |
2024/7/30 |
901 |
906 |
887 |
899 |
-0.44% |
61,200 |
2024/7/29 |
874 |
907 |
872 |
903 |
+3.44% |
45,300 |
2024/7/26 |
900 |
903 |
872 |
873 |
-3.32% |
74,500 |
2024/7/25 |
891 |
909 |
884 |
903 |
+1.01% |
64,000 |
2024/7/24 |
897 |
904 |
890 |
894 |
-0.33% |
51,000 |
2024/7/23 |
895 |
903 |
891 |
897 |
+0.34% |
35,500 |
2024/7/22 |
905 |
908 |
883 |
894 |
-1.76% |
104,100 |
2024/7/19 |
920 |
924 |
907 |
910 |
-1.09% |
74,900 |
2024/7/18 |
948 |
951 |
920 |
920 |
-3.16% |
100,400 |
2024/7/17 |
951 |
962 |
943 |
950 |
+0.96% |
121,300 |
2024/7/16 |
947 |
961 |
903 |
941 |
-7.93% |
361,000 |
2024/7/12 |
992 |
1,022 |
989 |
1,022 |
+3.02% |
126,600 |
2024/7/11 |
1,005 |
1,010 |
985 |
992 |
-1.10% |
92,200 |
2024/7/10 |
986 |
1,010 |
982 |
1,003 |
+1.01% |
71,000 |
2024/7/9 |
1,047 |
1,047 |
993 |
993 |
-3.59% |
131,300 |
2024/7/8 |
1,023 |
1,082 |
1,017 |
1,030 |
+4.04% |
249,200 |
2024/7/5 |
988 |
996 |
980 |
990 |
+1.02% |
48,700 |
2024/7/4 |
1,004 |
1,005 |
979 |
980 |
-2.39% |
91,000 |
2024/7/3 |
1,004 |
1,020 |
987 |
1,004 |
+0.40% |
78,300 |
2024/7/2 |
985 |
1,009 |
966 |
1,000 |
+1.63% |
89,300 |
2024/7/1 |
969 |
1,032 |
969 |
984 |
+3.04% |
201,800 |
2024/6/28 |
985 |
985 |
954 |
955 |
-2.25% |
48,300 |
2024/6/27 |
966 |
990 |
958 |
977 |
+0.31% |
34,800 |
2024/6/26 |
976 |
985 |
955 |
974 |
-0.20% |
79,500 |
2024/6/25 |
993 |
1,009 |
972 |
976 |
-0.10% |
145,200 |
2024/6/24 |
946 |
983 |
945 |
977 |
+4.60% |
80,300 |
2024/6/21 |
935 |
965 |
932 |
934 |
-1.16% |
40,000 |
2024/6/20 |
976 |
978 |
922 |
945 |
-1.66% |
49,700 |
2024/6/19 |
991 |
1,000 |
956 |
961 |
+0.00% |
97,800 |
2024/6/18 |
966 |
995 |
940 |
961 |
-0.41% |
91,800 |
|