日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/3 |
731 |
761 |
667 |
761 |
+15.13% |
590,200 |
2024/12/2 |
571 |
661 |
563 |
661 |
+17.83% |
232,600 |
2024/11/29 |
489 |
561 |
487 |
561 |
+16.63% |
298,400 |
2024/11/28 |
484 |
492 |
481 |
481 |
+0.21% |
3,500 |
2024/11/27 |
485 |
485 |
480 |
480 |
-1.64% |
800 |
2024/11/26 |
480 |
489 |
480 |
488 |
+1.46% |
2,800 |
2024/11/25 |
483 |
483 |
481 |
481 |
+0.00% |
900 |
2024/11/22 |
477 |
482 |
477 |
481 |
+0.63% |
900 |
2024/11/21 |
481 |
481 |
478 |
478 |
-2.25% |
2,200 |
2024/11/20 |
488 |
489 |
484 |
489 |
-0.20% |
600 |
2024/11/19 |
491 |
491 |
477 |
490 |
-0.20% |
1,100 |
2024/11/18 |
491 |
495 |
490 |
491 |
+0.00% |
1,700 |
2024/11/15 |
495 |
495 |
491 |
491 |
+0.00% |
400 |
2024/11/14 |
495 |
495 |
491 |
491 |
-1.60% |
400 |
2024/11/13 |
492 |
499 |
492 |
499 |
+1.22% |
1,000 |
2024/11/12 |
497 |
497 |
493 |
493 |
-0.60% |
1,400 |
2024/11/11 |
497 |
497 |
494 |
496 |
-0.20% |
2,000 |
2024/11/8 |
505 |
505 |
497 |
497 |
-1.58% |
5,100 |
2024/11/7 |
512 |
512 |
489 |
505 |
-2.51% |
8,800 |
2024/11/6 |
518 |
527 |
515 |
518 |
+1.17% |
9,400 |
2024/11/5 |
499 |
512 |
499 |
512 |
+2.81% |
6,100 |
2024/11/1 |
493 |
498 |
492 |
498 |
+1.22% |
1,900 |
2024/10/31 |
492 |
492 |
492 |
492 |
+0.82% |
100 |
2024/10/30 |
472 |
488 |
472 |
488 |
+3.39% |
2,000 |
2024/10/29 |
472 |
480 |
472 |
472 |
-1.67% |
800 |
2024/10/28 |
472 |
485 |
472 |
480 |
+2.56% |
6,400 |
2024/10/25 |
465 |
468 |
446 |
468 |
-0.43% |
1,600 |
2024/10/24 |
478 |
478 |
470 |
470 |
-1.67% |
700 |
2024/10/23 |
470 |
478 |
469 |
478 |
+1.06% |
1,000 |
2024/10/22 |
488 |
488 |
473 |
473 |
-3.07% |
1,700 |
2024/10/21 |
488 |
488 |
488 |
488 |
+0.00% |
300 |
2024/10/18 |
488 |
488 |
488 |
488 |
+0.00% |
200 |
2024/10/17 |
485 |
489 |
481 |
488 |
+0.62% |
900 |
2024/10/16 |
486 |
491 |
485 |
485 |
-0.82% |
1,000 |
2024/10/15 |
485 |
500 |
485 |
489 |
+0.82% |
2,100 |
2024/10/11 |
485 |
490 |
484 |
485 |
+0.00% |
4,100 |
2024/10/10 |
490 |
490 |
485 |
485 |
-1.42% |
2,700 |
2024/10/9 |
492 |
492 |
492 |
492 |
-0.61% |
400 |
2024/10/8 |
496 |
496 |
481 |
495 |
-0.20% |
1,800 |
2024/10/7 |
498 |
498 |
496 |
496 |
-0.80% |
200 |
2024/10/4 |
510 |
510 |
500 |
500 |
+0.00% |
200 |
2024/10/3 |
498 |
500 |
497 |
500 |
+0.20% |
700 |
2024/10/2 |
499 |
499 |
499 |
499 |
-0.99% |
100 |
2024/10/1 |
497 |
504 |
495 |
504 |
+1.00% |
700 |
2024/9/30 |
500 |
500 |
495 |
499 |
-0.40% |
900 |
2024/9/27 |
494 |
501 |
494 |
501 |
-1.18% |
3,200 |
2024/9/26 |
508 |
508 |
502 |
507 |
-0.98% |
2,200 |
2024/9/25 |
511 |
518 |
511 |
512 |
+0.00% |
600 |
2024/9/24 |
512 |
517 |
511 |
512 |
-1.54% |
3,500 |
2024/9/20 |
519 |
521 |
517 |
520 |
+0.19% |
1,800 |
2024/9/19 |
521 |
524 |
519 |
519 |
-0.19% |
1,200 |
2024/9/18 |
521 |
522 |
520 |
520 |
-0.19% |
1,000 |
2024/9/17 |
521 |
522 |
520 |
521 |
+0.00% |
900 |
2024/9/13 |
519 |
521 |
514 |
521 |
+1.56% |
800 |
2024/9/12 |
529 |
529 |
513 |
513 |
-1.35% |
500 |
2024/9/11 |
523 |
523 |
512 |
520 |
-0.57% |
800 |
2024/9/10 |
517 |
523 |
513 |
523 |
+1.16% |
1,300 |
2024/9/9 |
515 |
517 |
515 |
517 |
+0.78% |
1,300 |
2024/9/6 |
513 |
520 |
513 |
513 |
+0.00% |
900 |
2024/9/5 |
512 |
517 |
512 |
513 |
+0.20% |
1,300 |
2024/9/4 |
513 |
519 |
511 |
512 |
-1.54% |
3,000 |
2024/9/3 |
522 |
528 |
520 |
520 |
-2.80% |
1,400 |
2024/9/2 |
537 |
537 |
520 |
535 |
-0.56% |
2,600 |
2024/8/30 |
527 |
538 |
525 |
538 |
+3.46% |
2,000 |
2024/8/29 |
518 |
535 |
517 |
520 |
+0.00% |
2,900 |
2024/8/28 |
520 |
520 |
515 |
520 |
+0.00% |
700 |
2024/8/27 |
517 |
524 |
510 |
520 |
+0.58% |
2,100 |
2024/8/26 |
504 |
517 |
503 |
517 |
+4.23% |
4,700 |
2024/8/23 |
494 |
496 |
494 |
496 |
+0.40% |
1,000 |
2024/8/22 |
492 |
501 |
485 |
494 |
-0.20% |
2,500 |
2024/8/21 |
491 |
495 |
491 |
495 |
+1.02% |
200 |
2024/8/20 |
497 |
497 |
490 |
490 |
+0.62% |
2,100 |
2024/8/19 |
491 |
493 |
484 |
487 |
-1.42% |
1,000 |
2024/8/16 |
490 |
501 |
485 |
494 |
+1.23% |
2,800 |
2024/8/15 |
494 |
497 |
486 |
488 |
-1.81% |
1,900 |
2024/8/14 |
521 |
521 |
481 |
497 |
+2.47% |
800 |
2024/8/13 |
471 |
485 |
471 |
485 |
+0.00% |
3,200 |
2024/8/9 |
478 |
523 |
478 |
485 |
+2.75% |
2,200 |
2024/8/8 |
463 |
472 |
463 |
472 |
+1.51% |
4,300 |
2024/8/7 |
431 |
465 |
431 |
465 |
+3.56% |
3,400 |
2024/8/6 |
430 |
458 |
430 |
449 |
+12.25% |
3,300 |
2024/8/5 |
472 |
476 |
400 |
400 |
-16.67% |
14,000 |
2024/8/2 |
491 |
507 |
480 |
480 |
-7.69% |
17,600 |
2024/8/1 |
528 |
550 |
518 |
520 |
-0.76% |
11,100 |
2024/7/31 |
518 |
533 |
518 |
524 |
+1.16% |
2,900 |
2024/7/30 |
525 |
525 |
518 |
518 |
-1.33% |
1,500 |
2024/7/29 |
530 |
530 |
521 |
525 |
-0.94% |
4,400 |
2024/7/26 |
525 |
530 |
523 |
530 |
+0.95% |
1,300 |
2024/7/25 |
528 |
540 |
515 |
525 |
+0.57% |
7,300 |
2024/7/24 |
521 |
528 |
511 |
522 |
+0.97% |
5,300 |
2024/7/23 |
509 |
517 |
509 |
517 |
+1.77% |
2,600 |
2024/7/22 |
509 |
514 |
508 |
508 |
-0.20% |
900 |
2024/7/19 |
506 |
510 |
504 |
509 |
+1.60% |
4,000 |
2024/7/18 |
502 |
508 |
498 |
501 |
+1.42% |
11,200 |
2024/7/17 |
497 |
497 |
494 |
494 |
-0.60% |
1,700 |
2024/7/16 |
503 |
503 |
489 |
497 |
-1.19% |
3,200 |
2024/7/12 |
490 |
504 |
488 |
503 |
+2.86% |
3,400 |
2024/7/11 |
492 |
501 |
489 |
489 |
-0.41% |
1,900 |
2024/7/10 |
495 |
498 |
491 |
491 |
-0.41% |
1,200 |
2024/7/9 |
493 |
500 |
492 |
493 |
+0.00% |
2,400 |
2024/7/8 |
497 |
497 |
493 |
493 |
-0.20% |
1,700 |
2024/7/5 |
494 |
494 |
494 |
494 |
-0.60% |
1,700 |
2024/7/4 |
498 |
500 |
497 |
497 |
-0.20% |
300 |
2024/7/3 |
496 |
506 |
495 |
498 |
+0.40% |
2,600 |
2024/7/2 |
497 |
497 |
495 |
496 |
-0.20% |
700 |
2024/7/1 |
497 |
497 |
497 |
497 |
-0.60% |
1,000 |
2024/6/28 |
500 |
501 |
500 |
500 |
-1.57% |
1,900 |
2024/6/27 |
508 |
508 |
501 |
508 |
-0.20% |
500 |
2024/6/26 |
509 |
509 |
509 |
509 |
+0.00% |
100 |
2024/6/25 |
508 |
509 |
500 |
509 |
+1.39% |
800 |
2024/6/24 |
503 |
503 |
501 |
502 |
+0.20% |
1,100 |
2024/6/21 |
497 |
501 |
496 |
501 |
+0.80% |
1,300 |
2024/6/19 |
499 |
499 |
497 |
497 |
-0.20% |
700 |
2024/6/18 |
498 |
500 |
498 |
498 |
-0.40% |
1,200 |
2024/6/17 |
498 |
504 |
498 |
500 |
+0.20% |
700 |
2024/6/14 |
497 |
499 |
497 |
499 |
+0.60% |
400 |
2024/6/13 |
498 |
499 |
496 |
496 |
-0.20% |
700 |
2024/6/12 |
499 |
499 |
497 |
497 |
-0.20% |
900 |
2024/6/11 |
498 |
502 |
498 |
498 |
+0.20% |
1,300 |
2024/6/10 |
506 |
506 |
497 |
497 |
-1.78% |
4,100 |
2024/6/7 |
505 |
506 |
505 |
506 |
+0.20% |
200 |
2024/6/6 |
505 |
505 |
505 |
505 |
+0.00% |
300 |
2024/6/5 |
503 |
505 |
502 |
505 |
+0.40% |
400 |
|