日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
717 |
720 |
700 |
702 |
-1.82% |
17,300 |
2024/12/12 |
717 |
722 |
707 |
715 |
+1.27% |
21,700 |
2024/12/11 |
720 |
720 |
706 |
706 |
-1.94% |
13,800 |
2024/12/10 |
711 |
723 |
711 |
720 |
+1.27% |
15,500 |
2024/12/9 |
680 |
711 |
680 |
711 |
+4.56% |
15,600 |
2024/12/6 |
675 |
685 |
675 |
680 |
+1.04% |
14,500 |
2024/12/5 |
694 |
694 |
669 |
673 |
-1.17% |
16,100 |
2024/12/4 |
705 |
707 |
677 |
681 |
-3.68% |
22,200 |
2024/12/3 |
717 |
723 |
701 |
707 |
-1.67% |
17,900 |
2024/12/2 |
704 |
741 |
704 |
719 |
+2.42% |
27,400 |
2024/11/29 |
694 |
732 |
694 |
702 |
+1.15% |
51,600 |
2024/11/28 |
691 |
708 |
691 |
694 |
-1.42% |
8,800 |
2024/11/27 |
700 |
730 |
678 |
704 |
-0.85% |
182,200 |
2024/11/26 |
720 |
720 |
705 |
710 |
+0.57% |
6,100 |
2024/11/25 |
724 |
732 |
695 |
706 |
-1.81% |
23,800 |
2024/11/22 |
710 |
724 |
706 |
719 |
+1.99% |
14,000 |
2024/11/21 |
704 |
722 |
704 |
705 |
-0.84% |
14,100 |
2024/11/20 |
700 |
730 |
699 |
711 |
+1.57% |
58,800 |
2024/11/19 |
702 |
708 |
698 |
700 |
-0.28% |
21,300 |
2024/11/18 |
700 |
735 |
696 |
702 |
-1.82% |
55,200 |
2024/11/15 |
645 |
718 |
637 |
715 |
-7.14% |
163,800 |
2024/11/14 |
770 |
785 |
765 |
770 |
+2.39% |
40,100 |
2024/11/13 |
792 |
797 |
752 |
752 |
-5.29% |
29,400 |
2024/11/12 |
784 |
808 |
784 |
794 |
+0.89% |
12,000 |
2024/11/11 |
795 |
800 |
779 |
787 |
-0.76% |
21,600 |
2024/11/8 |
800 |
802 |
793 |
793 |
+0.00% |
14,900 |
2024/11/7 |
805 |
806 |
790 |
793 |
-0.63% |
15,700 |
2024/11/6 |
811 |
817 |
792 |
798 |
-0.50% |
29,500 |
2024/11/5 |
805 |
815 |
800 |
802 |
-0.12% |
13,800 |
2024/11/1 |
821 |
821 |
798 |
803 |
-3.02% |
14,000 |
2024/10/31 |
815 |
833 |
806 |
828 |
+0.98% |
29,800 |
2024/10/30 |
825 |
830 |
810 |
820 |
+1.23% |
31,500 |
2024/10/29 |
771 |
819 |
760 |
810 |
+5.61% |
45,600 |
2024/10/28 |
748 |
777 |
745 |
767 |
+2.82% |
22,700 |
2024/10/25 |
749 |
756 |
738 |
746 |
-1.58% |
15,700 |
2024/10/24 |
746 |
770 |
741 |
758 |
+0.66% |
23,100 |
2024/10/23 |
760 |
761 |
750 |
753 |
-0.66% |
12,200 |
2024/10/22 |
780 |
785 |
758 |
758 |
-2.94% |
27,300 |
2024/10/21 |
786 |
795 |
780 |
781 |
-0.26% |
9,800 |
2024/10/18 |
805 |
807 |
778 |
783 |
-2.73% |
31,100 |
2024/10/17 |
800 |
806 |
794 |
805 |
+1.00% |
11,900 |
2024/10/16 |
801 |
818 |
797 |
797 |
-0.50% |
12,200 |
2024/10/15 |
801 |
815 |
800 |
801 |
-0.12% |
22,000 |
2024/10/11 |
812 |
843 |
798 |
802 |
+0.38% |
83,600 |
2024/10/10 |
804 |
804 |
795 |
799 |
-0.75% |
6,800 |
2024/10/9 |
800 |
807 |
795 |
805 |
+1.51% |
19,100 |
2024/10/8 |
800 |
805 |
790 |
793 |
-1.49% |
12,100 |
2024/10/7 |
795 |
805 |
795 |
805 |
+0.62% |
19,100 |
2024/10/4 |
767 |
810 |
767 |
800 |
+5.26% |
75,600 |
2024/10/3 |
765 |
777 |
760 |
760 |
+0.80% |
9,200 |
2024/10/2 |
766 |
770 |
746 |
754 |
-2.84% |
32,200 |
2024/10/1 |
777 |
777 |
760 |
776 |
+1.84% |
12,600 |
2024/9/30 |
765 |
783 |
762 |
762 |
-2.93% |
22,300 |
2024/9/27 |
765 |
797 |
765 |
785 |
+3.15% |
22,200 |
2024/9/26 |
768 |
770 |
756 |
761 |
-0.26% |
18,400 |
2024/9/25 |
768 |
776 |
759 |
763 |
+0.26% |
13,300 |
2024/9/24 |
779 |
787 |
761 |
761 |
-2.19% |
14,900 |
2024/9/20 |
787 |
796 |
772 |
778 |
-0.77% |
10,400 |
2024/9/19 |
775 |
797 |
769 |
784 |
+5.23% |
66,700 |
2024/9/18 |
754 |
766 |
735 |
745 |
-0.67% |
13,000 |
2024/9/17 |
764 |
774 |
733 |
750 |
-3.47% |
32,700 |
2024/9/13 |
760 |
790 |
759 |
777 |
+2.24% |
24,000 |
2024/9/12 |
740 |
762 |
740 |
760 |
+4.97% |
16,200 |
2024/9/11 |
754 |
754 |
722 |
724 |
-3.72% |
52,600 |
2024/9/10 |
762 |
763 |
752 |
752 |
-1.31% |
18,100 |
2024/9/9 |
740 |
773 |
732 |
762 |
-1.04% |
45,500 |
2024/9/6 |
787 |
790 |
765 |
770 |
-2.16% |
62,700 |
2024/9/5 |
793 |
807 |
779 |
787 |
-2.60% |
42,400 |
2024/9/4 |
805 |
813 |
782 |
808 |
-2.18% |
108,600 |
2024/9/3 |
820 |
832 |
815 |
826 |
+0.73% |
15,100 |
2024/9/2 |
840 |
840 |
819 |
820 |
-2.61% |
11,500 |
2024/8/30 |
850 |
863 |
840 |
842 |
-0.47% |
9,900 |
2024/8/29 |
866 |
866 |
845 |
846 |
-3.09% |
16,800 |
2024/8/28 |
863 |
877 |
859 |
873 |
+1.16% |
15,600 |
2024/8/27 |
841 |
874 |
841 |
863 |
+2.62% |
36,900 |
2024/8/26 |
850 |
858 |
828 |
841 |
-2.66% |
35,500 |
2024/8/23 |
850 |
875 |
843 |
864 |
+1.65% |
41,300 |
2024/8/22 |
840 |
868 |
820 |
850 |
+5.46% |
63,000 |
2024/8/21 |
821 |
823 |
806 |
806 |
-2.89% |
17,100 |
2024/8/20 |
805 |
833 |
795 |
830 |
+5.06% |
33,200 |
2024/8/19 |
834 |
834 |
782 |
790 |
-6.95% |
104,000 |
2024/8/16 |
841 |
867 |
831 |
849 |
+3.79% |
54,700 |
2024/8/15 |
804 |
837 |
801 |
818 |
-3.65% |
211,400 |
2024/8/14 |
835 |
863 |
829 |
849 |
+2.78% |
79,100 |
2024/8/13 |
828 |
831 |
801 |
826 |
+1.23% |
48,100 |
2024/8/9 |
826 |
832 |
809 |
816 |
+2.90% |
27,500 |
2024/8/8 |
788 |
819 |
788 |
793 |
-1.25% |
36,300 |
2024/8/7 |
768 |
824 |
767 |
803 |
+2.55% |
39,700 |
2024/8/6 |
790 |
805 |
764 |
783 |
+9.66% |
90,000 |
2024/8/5 |
760 |
804 |
699 |
714 |
-15.90% |
104,800 |
2024/8/2 |
867 |
885 |
844 |
849 |
-6.50% |
82,200 |
2024/8/1 |
937 |
942 |
885 |
908 |
-4.82% |
39,000 |
2024/7/31 |
947 |
954 |
923 |
954 |
-0.31% |
29,000 |
2024/7/30 |
988 |
988 |
951 |
957 |
-3.04% |
22,100 |
2024/7/29 |
986 |
993 |
965 |
987 |
+2.49% |
20,400 |
2024/7/26 |
970 |
983 |
963 |
963 |
-0.72% |
13,100 |
2024/7/25 |
971 |
997 |
962 |
970 |
-3.10% |
23,500 |
2024/7/24 |
1,025 |
1,027 |
1,000 |
1,001 |
-2.53% |
11,200 |
2024/7/23 |
1,010 |
1,041 |
1,009 |
1,027 |
+2.29% |
15,600 |
2024/7/22 |
1,031 |
1,035 |
1,002 |
1,004 |
-3.18% |
32,000 |
2024/7/19 |
1,068 |
1,068 |
1,037 |
1,037 |
-2.90% |
17,200 |
2024/7/18 |
1,026 |
1,091 |
1,017 |
1,068 |
+2.59% |
75,100 |
2024/7/17 |
1,010 |
1,048 |
1,008 |
1,041 |
+4.20% |
49,300 |
2024/7/16 |
1,026 |
1,032 |
998 |
999 |
-3.29% |
29,000 |
2024/7/12 |
957 |
1,051 |
956 |
1,033 |
+6.94% |
129,100 |
2024/7/11 |
968 |
977 |
961 |
966 |
-0.72% |
11,500 |
2024/7/10 |
955 |
973 |
951 |
973 |
+0.31% |
16,500 |
2024/7/9 |
982 |
989 |
969 |
970 |
-1.52% |
21,900 |
2024/7/8 |
1,000 |
1,012 |
978 |
985 |
+0.92% |
33,600 |
2024/7/5 |
926 |
985 |
919 |
976 |
+4.50% |
58,100 |
2024/7/4 |
940 |
940 |
903 |
934 |
-0.43% |
87,600 |
2024/7/3 |
940 |
961 |
922 |
938 |
+0.54% |
102,500 |
2024/7/2 |
954 |
960 |
930 |
933 |
-1.48% |
83,800 |
2024/7/1 |
989 |
989 |
935 |
947 |
-3.37% |
112,400 |
2024/6/28 |
1,016 |
1,019 |
958 |
980 |
-1.71% |
79,000 |
2024/6/27 |
999 |
1,020 |
993 |
997 |
+0.20% |
59,700 |
2024/6/26 |
995 |
1,000 |
981 |
995 |
+0.71% |
40,900 |
2024/6/25 |
978 |
1,003 |
969 |
988 |
+1.23% |
48,800 |
2024/6/24 |
951 |
977 |
945 |
976 |
+1.46% |
33,900 |
2024/6/21 |
948 |
963 |
942 |
962 |
+1.37% |
23,500 |
2024/6/20 |
960 |
973 |
925 |
949 |
-1.96% |
47,300 |
2024/6/19 |
964 |
971 |
953 |
968 |
+0.41% |
44,000 |
2024/6/18 |
944 |
969 |
936 |
964 |
+5.47% |
91,500 |
|