| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
35 |
36 |
34 |
35 |
-2.78% |
1,205,900 |
| 2024/12/12 |
36 |
36 |
35 |
36 |
+2.86% |
735,800 |
| 2024/12/11 |
35 |
37 |
35 |
35 |
+0.00% |
951,200 |
| 2024/12/10 |
37 |
37 |
35 |
35 |
-5.41% |
1,682,000 |
| 2024/12/9 |
37 |
37 |
36 |
37 |
+0.00% |
1,225,100 |
| 2024/12/6 |
38 |
38 |
37 |
37 |
-2.63% |
759,700 |
| 2024/12/5 |
37 |
38 |
37 |
38 |
+2.70% |
757,200 |
| 2024/12/4 |
37 |
38 |
37 |
37 |
+0.00% |
830,300 |
| 2024/12/3 |
37 |
38 |
37 |
37 |
+0.00% |
628,600 |
| 2024/12/2 |
38 |
38 |
37 |
37 |
-2.63% |
843,700 |
| 2024/11/29 |
38 |
38 |
37 |
38 |
+0.00% |
762,700 |
| 2024/11/28 |
38 |
39 |
38 |
38 |
+0.00% |
580,200 |
| 2024/11/27 |
39 |
40 |
38 |
38 |
-5.00% |
863,300 |
| 2024/11/26 |
39 |
40 |
39 |
40 |
+2.56% |
739,000 |
| 2024/11/25 |
39 |
40 |
39 |
39 |
-2.50% |
790,700 |
| 2024/11/22 |
39 |
40 |
39 |
40 |
+2.56% |
981,100 |
| 2024/11/21 |
39 |
40 |
39 |
39 |
+0.00% |
669,700 |
| 2024/11/20 |
40 |
40 |
39 |
39 |
-2.50% |
768,800 |
| 2024/11/19 |
39 |
40 |
39 |
40 |
+2.56% |
846,700 |
| 2024/11/18 |
39 |
40 |
39 |
39 |
-2.50% |
704,900 |
| 2024/11/15 |
39 |
40 |
39 |
40 |
+0.00% |
874,100 |
| 2024/11/14 |
41 |
41 |
39 |
40 |
-6.98% |
1,223,800 |
| 2024/11/13 |
41 |
43 |
40 |
43 |
+2.38% |
827,200 |
| 2024/11/12 |
40 |
42 |
40 |
42 |
+5.00% |
1,420,800 |
| 2024/11/11 |
40 |
41 |
40 |
40 |
+0.00% |
877,500 |
| 2024/11/8 |
40 |
41 |
40 |
40 |
-2.44% |
790,700 |
| 2024/11/7 |
41 |
42 |
40 |
41 |
+0.00% |
867,300 |
| 2024/11/6 |
39 |
41 |
38 |
41 |
+2.50% |
1,133,700 |
| 2024/11/5 |
40 |
40 |
38 |
40 |
+0.00% |
874,600 |
| 2024/11/1 |
40 |
41 |
39 |
40 |
-2.44% |
1,006,800 |
| 2024/10/31 |
40 |
41 |
39 |
41 |
+5.13% |
1,013,300 |
| 2024/10/30 |
40 |
40 |
38 |
39 |
-2.50% |
721,800 |
| 2024/10/29 |
40 |
40 |
38 |
40 |
+5.26% |
973,800 |
| 2024/10/28 |
38 |
39 |
37 |
38 |
+2.70% |
1,050,700 |
| 2024/10/25 |
39 |
41 |
37 |
37 |
-2.63% |
1,878,200 |
| 2024/10/24 |
38 |
39 |
37 |
38 |
-5.00% |
923,800 |
| 2024/10/23 |
40 |
40 |
39 |
40 |
-2.44% |
772,700 |
| 2024/10/22 |
41 |
42 |
40 |
41 |
-2.38% |
801,500 |
| 2024/10/21 |
42 |
42 |
40 |
42 |
-2.33% |
1,419,700 |
| 2024/10/18 |
44 |
56 |
43 |
43 |
-2.27% |
8,036,200 |
| 2024/10/17 |
44 |
44 |
43 |
44 |
+2.33% |
485,400 |
| 2024/10/16 |
44 |
44 |
43 |
43 |
+0.00% |
667,700 |
| 2024/10/15 |
44 |
44 |
43 |
43 |
-2.27% |
690,500 |
| 2024/10/11 |
44 |
45 |
44 |
44 |
+0.00% |
403,600 |
| 2024/10/10 |
44 |
45 |
44 |
44 |
+0.00% |
652,500 |
| 2024/10/9 |
45 |
45 |
44 |
44 |
-2.22% |
589,300 |
| 2024/10/8 |
46 |
47 |
44 |
45 |
-2.17% |
878,900 |
| 2024/10/7 |
48 |
48 |
46 |
46 |
-2.13% |
724,700 |
| 2024/10/4 |
49 |
49 |
47 |
47 |
-4.08% |
535,200 |
| 2024/10/3 |
47 |
49 |
47 |
49 |
+2.08% |
638,200 |
| 2024/10/2 |
46 |
48 |
46 |
48 |
+2.13% |
510,700 |
| 2024/10/1 |
46 |
48 |
46 |
47 |
+2.17% |
592,600 |
| 2024/9/30 |
46 |
47 |
46 |
46 |
-4.17% |
336,300 |
| 2024/9/27 |
49 |
49 |
48 |
48 |
+0.00% |
471,200 |
| 2024/9/26 |
49 |
49 |
48 |
48 |
+0.00% |
255,500 |
| 2024/9/25 |
49 |
49 |
48 |
48 |
+0.00% |
355,300 |
| 2024/9/24 |
47 |
49 |
47 |
48 |
+0.00% |
724,400 |
| 2024/9/20 |
46 |
48 |
46 |
48 |
+4.35% |
348,200 |
| 2024/9/19 |
47 |
47 |
46 |
46 |
+0.00% |
240,400 |
| 2024/9/18 |
46 |
47 |
46 |
46 |
+0.00% |
221,800 |
| 2024/9/17 |
47 |
48 |
46 |
46 |
-2.13% |
294,800 |
| 2024/9/13 |
47 |
47 |
46 |
47 |
-2.08% |
926,500 |
| 2024/9/12 |
48 |
49 |
48 |
48 |
+0.00% |
467,100 |
| 2024/9/11 |
48 |
49 |
47 |
48 |
-2.04% |
410,000 |
| 2024/9/10 |
49 |
50 |
48 |
49 |
+4.26% |
379,300 |
| 2024/9/9 |
47 |
48 |
46 |
47 |
-4.08% |
480,400 |
| 2024/9/6 |
49 |
50 |
49 |
49 |
-2.00% |
380,100 |
| 2024/9/5 |
49 |
50 |
49 |
50 |
+0.00% |
447,800 |
| 2024/9/4 |
50 |
50 |
48 |
50 |
-1.96% |
825,600 |
| 2024/9/3 |
51 |
51 |
50 |
51 |
+2.00% |
283,600 |
| 2024/9/2 |
51 |
51 |
50 |
50 |
+0.00% |
538,500 |
| 2024/8/30 |
50 |
51 |
49 |
50 |
-1.96% |
523,100 |
| 2024/8/29 |
50 |
51 |
50 |
51 |
+0.00% |
505,000 |
| 2024/8/28 |
51 |
64 |
50 |
51 |
+2.00% |
5,262,600 |
| 2024/8/27 |
50 |
52 |
50 |
50 |
-1.96% |
794,500 |
| 2024/8/26 |
51 |
51 |
50 |
51 |
+2.00% |
471,800 |
| 2024/8/23 |
51 |
51 |
50 |
50 |
-1.96% |
368,400 |
| 2024/8/22 |
52 |
52 |
51 |
51 |
+0.00% |
281,400 |
| 2024/8/21 |
52 |
52 |
51 |
51 |
+0.00% |
230,400 |
| 2024/8/20 |
52 |
53 |
51 |
51 |
+0.00% |
441,600 |
| 2024/8/19 |
50 |
52 |
50 |
51 |
+2.00% |
567,700 |
| 2024/8/16 |
51 |
51 |
50 |
50 |
+0.00% |
366,000 |
| 2024/8/15 |
51 |
52 |
49 |
50 |
-1.96% |
626,100 |
| 2024/8/14 |
48 |
52 |
48 |
51 |
+6.25% |
569,900 |
| 2024/8/13 |
45 |
48 |
45 |
48 |
+4.35% |
524,000 |
| 2024/8/9 |
47 |
47 |
45 |
46 |
+0.00% |
476,100 |
| 2024/8/8 |
45 |
47 |
45 |
46 |
+0.00% |
345,000 |
| 2024/8/7 |
41 |
47 |
41 |
46 |
+4.55% |
724,400 |
| 2024/8/6 |
40 |
45 |
39 |
44 |
+22.22% |
885,000 |
| 2024/8/5 |
48 |
48 |
31 |
36 |
-26.53% |
1,773,100 |
| 2024/8/2 |
51 |
51 |
49 |
49 |
-5.77% |
871,600 |
| 2024/8/1 |
53 |
53 |
52 |
52 |
-1.89% |
448,600 |
| 2024/7/31 |
52 |
53 |
52 |
53 |
+1.92% |
525,100 |
| 2024/7/30 |
53 |
53 |
52 |
52 |
-1.89% |
371,600 |
| 2024/7/29 |
51 |
53 |
51 |
53 |
+3.92% |
494,700 |
| 2024/7/26 |
51 |
52 |
51 |
51 |
+0.00% |
378,700 |
| 2024/7/25 |
51 |
52 |
50 |
51 |
-1.92% |
815,400 |
| 2024/7/24 |
53 |
54 |
52 |
52 |
+0.00% |
615,200 |
| 2024/7/23 |
52 |
54 |
52 |
52 |
+0.00% |
497,500 |
| 2024/7/22 |
53 |
53 |
51 |
52 |
+0.00% |
746,400 |
| 2024/7/19 |
52 |
53 |
52 |
52 |
+0.00% |
349,600 |
| 2024/7/18 |
53 |
53 |
52 |
52 |
-1.89% |
510,500 |
| 2024/7/17 |
54 |
55 |
53 |
53 |
-1.85% |
478,700 |
| 2024/7/16 |
52 |
55 |
51 |
54 |
+3.85% |
618,500 |
| 2024/7/12 |
51 |
52 |
51 |
52 |
+1.96% |
326,000 |
| 2024/7/11 |
51 |
52 |
51 |
51 |
+0.00% |
369,800 |
| 2024/7/10 |
51 |
52 |
51 |
51 |
-1.92% |
401,100 |
| 2024/7/9 |
53 |
53 |
51 |
52 |
+0.00% |
588,800 |
| 2024/7/8 |
53 |
54 |
52 |
52 |
-1.89% |
616,500 |
| 2024/7/5 |
54 |
54 |
53 |
53 |
+0.00% |
346,300 |
| 2024/7/4 |
54 |
54 |
53 |
53 |
+0.00% |
443,800 |
| 2024/7/3 |
53 |
54 |
53 |
53 |
+0.00% |
384,200 |
| 2024/7/2 |
54 |
54 |
53 |
53 |
-1.85% |
482,400 |
| 2024/7/1 |
54 |
55 |
54 |
54 |
-1.82% |
408,200 |
| 2024/6/28 |
55 |
55 |
54 |
55 |
+1.85% |
246,500 |
| 2024/6/27 |
55 |
55 |
54 |
54 |
+0.00% |
200,400 |
| 2024/6/26 |
54 |
55 |
54 |
54 |
-1.82% |
245,400 |
| 2024/6/25 |
54 |
55 |
53 |
55 |
+0.00% |
459,500 |
| 2024/6/24 |
55 |
56 |
54 |
55 |
+0.00% |
319,800 |
| 2024/6/21 |
55 |
56 |
55 |
55 |
+0.00% |
236,000 |
| 2024/6/20 |
55 |
56 |
55 |
55 |
+0.00% |
376,700 |
| 2024/6/19 |
58 |
58 |
55 |
55 |
-3.51% |
860,500 |
| 2024/6/18 |
58 |
59 |
57 |
57 |
-1.72% |
339,400 |
|
