日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
643 |
643 |
628 |
629 |
-1.87% |
12,800 |
2024/12/12 |
625 |
682 |
625 |
641 |
+1.10% |
32,400 |
2024/12/11 |
629 |
634 |
623 |
634 |
+0.63% |
4,400 |
2024/12/10 |
632 |
638 |
628 |
630 |
+0.16% |
3,300 |
2024/12/9 |
618 |
645 |
618 |
629 |
+1.29% |
7,400 |
2024/12/6 |
628 |
628 |
612 |
621 |
-1.11% |
10,800 |
2024/12/5 |
627 |
656 |
627 |
628 |
-0.63% |
10,000 |
2024/12/4 |
664 |
664 |
630 |
632 |
-4.10% |
14,000 |
2024/12/3 |
678 |
678 |
647 |
659 |
-1.49% |
11,700 |
2024/12/2 |
660 |
683 |
650 |
669 |
+0.00% |
15,400 |
2024/11/29 |
686 |
686 |
668 |
669 |
-3.88% |
28,200 |
2024/11/28 |
722 |
739 |
687 |
696 |
-4.00% |
62,700 |
2024/11/27 |
725 |
798 |
708 |
725 |
+2.11% |
211,400 |
2024/11/26 |
709 |
757 |
686 |
710 |
+1.57% |
89,400 |
2024/11/25 |
751 |
753 |
699 |
699 |
-5.92% |
61,600 |
2024/11/22 |
807 |
830 |
734 |
743 |
-5.11% |
253,100 |
2024/11/21 |
686 |
783 |
680 |
783 |
+14.64% |
190,100 |
2024/11/20 |
686 |
703 |
680 |
683 |
-2.15% |
35,500 |
2024/11/19 |
681 |
737 |
664 |
698 |
+3.87% |
93,300 |
2024/11/18 |
690 |
724 |
668 |
672 |
-4.55% |
66,200 |
2024/11/15 |
720 |
820 |
680 |
704 |
-3.83% |
202,600 |
2024/11/14 |
761 |
771 |
702 |
732 |
-7.34% |
114,600 |
2024/11/13 |
826 |
979 |
790 |
790 |
-26.92% |
517,400 |
2024/11/12 |
1,081 |
1,081 |
1,081 |
1,081 |
+16.11% |
117,700 |
2024/11/11 |
789 |
931 |
717 |
931 |
+19.21% |
1,022,000 |
2024/11/8 |
781 |
781 |
781 |
781 |
+14.68% |
10,500 |
2024/11/7 |
585 |
681 |
578 |
681 |
+17.21% |
76,000 |
2024/11/6 |
553 |
629 |
553 |
581 |
+1.57% |
40,800 |
2024/11/5 |
564 |
572 |
550 |
572 |
+1.42% |
7,800 |
2024/11/1 |
565 |
572 |
550 |
564 |
-0.18% |
5,000 |
2024/10/31 |
584 |
587 |
546 |
565 |
-4.88% |
15,900 |
2024/10/30 |
594 |
594 |
589 |
594 |
+1.37% |
700 |
2024/10/29 |
573 |
589 |
565 |
586 |
+4.27% |
10,700 |
2024/10/28 |
554 |
564 |
545 |
562 |
+0.36% |
4,400 |
2024/10/25 |
576 |
576 |
547 |
560 |
-1.23% |
4,600 |
2024/10/24 |
588 |
588 |
565 |
567 |
-3.74% |
4,000 |
2024/10/23 |
596 |
599 |
572 |
589 |
+0.00% |
5,800 |
2024/10/22 |
602 |
602 |
580 |
589 |
-2.00% |
7,800 |
2024/10/21 |
600 |
612 |
592 |
601 |
-0.99% |
9,800 |
2024/10/18 |
620 |
620 |
598 |
607 |
-2.57% |
5,400 |
2024/10/17 |
635 |
644 |
621 |
623 |
+0.32% |
9,900 |
2024/10/16 |
621 |
623 |
592 |
621 |
-2.36% |
16,500 |
2024/10/15 |
633 |
648 |
625 |
636 |
+0.79% |
8,400 |
2024/10/11 |
644 |
645 |
630 |
631 |
-3.07% |
6,800 |
2024/10/10 |
676 |
676 |
640 |
651 |
-3.27% |
5,600 |
2024/10/9 |
663 |
684 |
663 |
673 |
+1.97% |
10,000 |
2024/10/8 |
667 |
671 |
658 |
660 |
-1.64% |
7,800 |
2024/10/7 |
685 |
685 |
668 |
671 |
-1.18% |
7,000 |
2024/10/4 |
687 |
691 |
666 |
679 |
-2.58% |
19,700 |
2024/10/3 |
705 |
720 |
680 |
697 |
+1.75% |
27,900 |
2024/10/2 |
701 |
713 |
683 |
685 |
-5.26% |
39,600 |
2024/10/1 |
740 |
774 |
717 |
723 |
-2.17% |
45,000 |
2024/9/30 |
736 |
756 |
705 |
739 |
-6.22% |
51,600 |
2024/9/27 |
827 |
827 |
781 |
788 |
-4.14% |
24,200 |
2024/9/26 |
809 |
839 |
809 |
822 |
+0.61% |
26,000 |
2024/9/25 |
813 |
823 |
788 |
817 |
+0.49% |
37,400 |
2024/9/24 |
838 |
871 |
813 |
813 |
+0.12% |
114,100 |
2024/9/20 |
787 |
855 |
784 |
812 |
+2.14% |
121,100 |
2024/9/19 |
796 |
816 |
783 |
795 |
+0.13% |
86,100 |
2024/9/18 |
846 |
862 |
778 |
794 |
-10.89% |
200,900 |
2024/9/17 |
1,030 |
1,098 |
862 |
891 |
-9.73% |
660,600 |
2024/9/13 |
866 |
1,043 |
856 |
987 |
+10.40% |
1,637,400 |
2024/9/12 |
1,024 |
1,064 |
888 |
894 |
-16.37% |
760,500 |
2024/9/11 |
1,110 |
1,328 |
1,047 |
1,069 |
+2.99% |
3,901,100 |
2024/9/10 |
903 |
1,038 |
850 |
1,038 |
+16.89% |
631,500 |
2024/9/9 |
1,080 |
1,080 |
871 |
888 |
-4.52% |
873,500 |
2024/9/6 |
795 |
930 |
780 |
930 |
+19.23% |
1,055,000 |
2024/9/5 |
730 |
780 |
680 |
780 |
+14.71% |
353,000 |
2024/9/4 |
771 |
848 |
630 |
680 |
-7.23% |
936,800 |
2024/9/3 |
653 |
733 |
620 |
733 |
+15.80% |
547,600 |
2024/9/2 |
562 |
633 |
562 |
633 |
+18.76% |
66,000 |
2024/8/30 |
551 |
556 |
525 |
533 |
-6.16% |
22,600 |
2024/8/29 |
541 |
670 |
537 |
568 |
-5.18% |
245,100 |
2024/8/28 |
581 |
667 |
560 |
599 |
+5.64% |
303,100 |
2024/8/27 |
511 |
567 |
511 |
567 |
+16.43% |
25,500 |
2024/8/26 |
482 |
489 |
482 |
487 |
+0.83% |
900 |
2024/8/23 |
486 |
486 |
483 |
483 |
-1.63% |
200 |
2024/8/22 |
488 |
491 |
475 |
491 |
+1.66% |
1,300 |
2024/8/21 |
488 |
488 |
475 |
483 |
-0.62% |
2,500 |
2024/8/20 |
475 |
487 |
475 |
486 |
+1.89% |
2,200 |
2024/8/19 |
482 |
488 |
477 |
477 |
-1.04% |
1,800 |
2024/8/16 |
479 |
485 |
479 |
482 |
+0.63% |
3,100 |
2024/8/15 |
477 |
486 |
477 |
479 |
+0.63% |
2,800 |
2024/8/14 |
485 |
485 |
469 |
476 |
-1.86% |
2,200 |
2024/8/13 |
477 |
485 |
469 |
485 |
+1.68% |
4,500 |
2024/8/9 |
470 |
477 |
470 |
477 |
+2.58% |
600 |
2024/8/8 |
456 |
467 |
452 |
465 |
+1.97% |
3,700 |
2024/8/7 |
449 |
473 |
443 |
456 |
-3.80% |
14,500 |
2024/8/6 |
474 |
485 |
474 |
474 |
+11.01% |
9,800 |
2024/8/5 |
474 |
474 |
427 |
427 |
-18.98% |
24,000 |
2024/8/2 |
528 |
528 |
525 |
527 |
-4.70% |
4,700 |
2024/8/1 |
574 |
574 |
551 |
553 |
-3.66% |
2,900 |
2024/7/31 |
565 |
576 |
560 |
574 |
-1.37% |
3,600 |
2024/7/30 |
584 |
584 |
574 |
582 |
-0.34% |
2,700 |
2024/7/29 |
589 |
589 |
579 |
584 |
+2.64% |
2,700 |
2024/7/26 |
575 |
575 |
560 |
569 |
-1.04% |
3,400 |
2024/7/25 |
581 |
581 |
567 |
575 |
-1.03% |
4,600 |
2024/7/24 |
576 |
581 |
571 |
581 |
+0.35% |
2,000 |
2024/7/23 |
568 |
579 |
563 |
579 |
+3.21% |
1,200 |
2024/7/22 |
581 |
584 |
560 |
561 |
-3.44% |
7,300 |
2024/7/19 |
578 |
581 |
574 |
581 |
+0.52% |
3,500 |
2024/7/18 |
591 |
594 |
578 |
578 |
-2.20% |
13,600 |
2024/7/17 |
646 |
670 |
583 |
591 |
-7.66% |
60,300 |
2024/7/16 |
569 |
640 |
569 |
640 |
+13.27% |
12,000 |
2024/7/12 |
575 |
576 |
560 |
565 |
-2.59% |
5,300 |
2024/7/11 |
600 |
604 |
575 |
580 |
-2.36% |
4,200 |
2024/7/10 |
597 |
597 |
594 |
594 |
+1.19% |
5,900 |
2024/7/9 |
597 |
597 |
587 |
587 |
+0.00% |
500 |
2024/7/8 |
595 |
607 |
572 |
587 |
-1.34% |
3,600 |
2024/7/5 |
637 |
650 |
595 |
595 |
-2.30% |
12,100 |
2024/7/4 |
619 |
627 |
595 |
609 |
-4.69% |
12,000 |
2024/7/3 |
625 |
678 |
625 |
639 |
+2.57% |
25,000 |
2024/7/2 |
615 |
624 |
613 |
623 |
+1.63% |
4,600 |
2024/7/1 |
600 |
619 |
597 |
613 |
+2.17% |
4,300 |
2024/6/28 |
596 |
606 |
589 |
600 |
+1.87% |
11,300 |
2024/6/27 |
590 |
590 |
583 |
589 |
+1.73% |
6,100 |
2024/6/26 |
577 |
579 |
577 |
579 |
+0.00% |
500 |
2024/6/25 |
571 |
580 |
571 |
579 |
+1.58% |
1,100 |
2024/6/24 |
580 |
580 |
550 |
570 |
+1.06% |
3,100 |
2024/6/21 |
557 |
564 |
557 |
564 |
+1.26% |
1,600 |
2024/6/20 |
550 |
557 |
550 |
557 |
+1.27% |
300 |
2024/6/19 |
550 |
550 |
550 |
550 |
+0.00% |
100 |
2024/6/18 |
555 |
555 |
550 |
550 |
-0.90% |
700 |
|