日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/3 |
711 |
717 |
685 |
687 |
-2.41% |
83,800 |
2024/12/2 |
702 |
709 |
698 |
704 |
+0.28% |
22,500 |
2024/11/29 |
697 |
706 |
694 |
702 |
+1.30% |
43,000 |
2024/11/28 |
688 |
699 |
688 |
693 |
-0.14% |
40,200 |
2024/11/27 |
696 |
701 |
685 |
694 |
-1.28% |
49,500 |
2024/11/26 |
700 |
704 |
688 |
703 |
-1.68% |
108,300 |
2024/11/25 |
723 |
728 |
711 |
715 |
-1.38% |
59,700 |
2024/11/22 |
734 |
736 |
721 |
725 |
-0.82% |
46,400 |
2024/11/21 |
717 |
734 |
717 |
731 |
+1.53% |
68,800 |
2024/11/20 |
720 |
736 |
718 |
720 |
+0.42% |
55,400 |
2024/11/19 |
707 |
723 |
707 |
717 |
+1.99% |
112,200 |
2024/11/18 |
684 |
705 |
684 |
703 |
+0.72% |
52,700 |
2024/11/15 |
682 |
698 |
682 |
698 |
+2.50% |
64,300 |
2024/11/14 |
704 |
707 |
680 |
681 |
-0.44% |
88,000 |
2024/11/13 |
681 |
697 |
681 |
684 |
-1.01% |
60,300 |
2024/11/12 |
708 |
717 |
691 |
691 |
-3.09% |
63,000 |
2024/11/11 |
705 |
717 |
703 |
713 |
+0.56% |
40,000 |
2024/11/8 |
709 |
715 |
696 |
709 |
-0.14% |
46,500 |
2024/11/7 |
710 |
719 |
695 |
710 |
+1.57% |
158,700 |
2024/11/6 |
676 |
699 |
671 |
699 |
+3.40% |
120,400 |
2024/11/5 |
676 |
686 |
666 |
676 |
-0.29% |
83,200 |
2024/11/1 |
673 |
689 |
671 |
678 |
-2.16% |
95,400 |
2024/10/31 |
698 |
701 |
684 |
693 |
+2.21% |
154,000 |
2024/10/30 |
685 |
698 |
677 |
678 |
-0.29% |
85,700 |
2024/10/29 |
681 |
691 |
676 |
680 |
-1.59% |
81,700 |
2024/10/28 |
651 |
695 |
651 |
691 |
+6.47% |
214,100 |
2024/10/25 |
651 |
657 |
642 |
649 |
-1.82% |
101,700 |
2024/10/24 |
639 |
661 |
636 |
661 |
+4.75% |
140,600 |
2024/10/23 |
637 |
648 |
628 |
631 |
+1.61% |
124,900 |
2024/10/22 |
661 |
663 |
620 |
621 |
-6.05% |
269,900 |
2024/10/21 |
650 |
668 |
646 |
661 |
+0.92% |
104,000 |
2024/10/18 |
654 |
658 |
624 |
655 |
-0.91% |
435,000 |
2024/10/17 |
670 |
670 |
659 |
661 |
+0.00% |
150,000 |
2024/10/16 |
685 |
694 |
627 |
661 |
-10.68% |
834,800 |
2024/10/15 |
723 |
751 |
723 |
740 |
+2.35% |
189,300 |
2024/10/11 |
726 |
731 |
718 |
723 |
-0.96% |
66,900 |
2024/10/10 |
732 |
738 |
722 |
730 |
-0.27% |
42,300 |
2024/10/9 |
713 |
740 |
710 |
732 |
+3.39% |
104,800 |
2024/10/8 |
723 |
725 |
703 |
708 |
-3.15% |
112,100 |
2024/10/7 |
712 |
748 |
709 |
731 |
+5.33% |
134,400 |
2024/10/4 |
701 |
709 |
693 |
694 |
-1.84% |
113,200 |
2024/10/3 |
717 |
721 |
705 |
707 |
-0.70% |
69,600 |
2024/10/2 |
732 |
734 |
706 |
712 |
-3.65% |
164,900 |
2024/10/1 |
743 |
749 |
735 |
739 |
+1.09% |
35,700 |
2024/9/30 |
735 |
740 |
717 |
731 |
-4.44% |
160,900 |
2024/9/27 |
744 |
770 |
744 |
765 |
+3.38% |
167,100 |
2024/9/26 |
732 |
740 |
723 |
740 |
+2.64% |
56,900 |
2024/9/25 |
732 |
735 |
718 |
721 |
-1.77% |
72,100 |
2024/9/24 |
746 |
751 |
731 |
734 |
-1.21% |
65,200 |
2024/9/20 |
759 |
759 |
737 |
743 |
-1.72% |
60,200 |
2024/9/19 |
741 |
762 |
740 |
756 |
+4.13% |
92,100 |
2024/9/18 |
748 |
749 |
725 |
726 |
-0.95% |
72,800 |
2024/9/17 |
736 |
738 |
717 |
733 |
-0.81% |
55,500 |
2024/9/13 |
730 |
740 |
730 |
739 |
-0.67% |
46,200 |
2024/9/12 |
754 |
764 |
732 |
744 |
+0.68% |
64,400 |
2024/9/11 |
774 |
777 |
734 |
739 |
-3.78% |
117,300 |
2024/9/10 |
765 |
770 |
750 |
768 |
+2.40% |
83,000 |
2024/9/9 |
746 |
764 |
735 |
750 |
-1.45% |
109,400 |
2024/9/6 |
741 |
773 |
741 |
761 |
+1.87% |
311,500 |
2024/9/5 |
695 |
751 |
688 |
747 |
+7.33% |
184,700 |
2024/9/4 |
708 |
718 |
693 |
696 |
-5.31% |
149,700 |
2024/9/3 |
730 |
737 |
723 |
735 |
-0.27% |
76,700 |
2024/9/2 |
730 |
744 |
726 |
737 |
+1.24% |
69,600 |
2024/8/30 |
721 |
733 |
718 |
728 |
+1.11% |
86,000 |
2024/8/29 |
712 |
731 |
708 |
720 |
-1.50% |
107,100 |
2024/8/28 |
751 |
751 |
721 |
731 |
-3.43% |
89,900 |
2024/8/27 |
742 |
757 |
737 |
757 |
+2.71% |
106,400 |
2024/8/26 |
740 |
746 |
732 |
737 |
-0.41% |
80,300 |
2024/8/23 |
721 |
740 |
717 |
740 |
+2.21% |
100,200 |
2024/8/22 |
713 |
731 |
701 |
724 |
+1.40% |
116,100 |
2024/8/21 |
719 |
737 |
713 |
714 |
-2.06% |
108,700 |
2024/8/20 |
713 |
737 |
711 |
729 |
+4.14% |
130,700 |
2024/8/19 |
733 |
733 |
700 |
700 |
-6.42% |
120,500 |
2024/8/16 |
752 |
771 |
744 |
748 |
+5.80% |
140,600 |
2024/8/15 |
717 |
717 |
707 |
707 |
-1.26% |
88,400 |
2024/8/14 |
734 |
734 |
712 |
716 |
-3.37% |
61,400 |
2024/8/13 |
733 |
744 |
715 |
741 |
+3.06% |
100,200 |
2024/8/9 |
700 |
741 |
699 |
719 |
+5.74% |
183,700 |
2024/8/8 |
662 |
698 |
658 |
680 |
+3.34% |
110,300 |
2024/8/7 |
658 |
691 |
649 |
658 |
-1.50% |
200,900 |
2024/8/6 |
677 |
679 |
650 |
668 |
+15.37% |
262,400 |
2024/8/5 |
631 |
664 |
579 |
579 |
-14.73% |
494,700 |
2024/8/2 |
696 |
716 |
677 |
679 |
-8.24% |
310,600 |
2024/8/1 |
768 |
772 |
733 |
740 |
-5.49% |
174,700 |
2024/7/31 |
780 |
793 |
764 |
783 |
+1.69% |
159,900 |
2024/7/30 |
764 |
781 |
755 |
770 |
+0.13% |
170,000 |
2024/7/29 |
724 |
770 |
724 |
769 |
+8.46% |
260,000 |
2024/7/26 |
720 |
728 |
705 |
709 |
-1.53% |
116,000 |
2024/7/25 |
714 |
732 |
706 |
720 |
+0.00% |
169,700 |
2024/7/24 |
727 |
756 |
720 |
720 |
-2.04% |
212,500 |
2024/7/23 |
716 |
750 |
712 |
735 |
+3.09% |
327,800 |
2024/7/22 |
695 |
717 |
686 |
713 |
+3.18% |
226,500 |
2024/7/19 |
696 |
704 |
682 |
691 |
-0.29% |
113,700 |
2024/7/18 |
680 |
711 |
680 |
693 |
+2.21% |
230,400 |
2024/7/17 |
689 |
695 |
662 |
678 |
-1.74% |
464,800 |
2024/7/16 |
700 |
736 |
677 |
690 |
+0.00% |
785,200 |
2024/7/12 |
670 |
705 |
668 |
690 |
+3.14% |
513,700 |
2024/7/11 |
664 |
669 |
657 |
669 |
+1.36% |
138,700 |
2024/7/10 |
683 |
689 |
652 |
660 |
-3.37% |
247,300 |
2024/7/9 |
692 |
692 |
680 |
683 |
-1.01% |
98,000 |
2024/7/8 |
689 |
699 |
681 |
690 |
+1.47% |
108,500 |
2024/7/5 |
674 |
688 |
673 |
680 |
+0.29% |
170,700 |
2024/7/4 |
670 |
681 |
657 |
678 |
+1.50% |
176,200 |
2024/7/3 |
670 |
673 |
665 |
668 |
-0.30% |
104,400 |
2024/7/2 |
677 |
683 |
661 |
670 |
-0.59% |
310,400 |
2024/7/1 |
719 |
719 |
673 |
674 |
-5.07% |
307,600 |
2024/6/28 |
714 |
729 |
698 |
710 |
+2.45% |
194,500 |
2024/6/27 |
700 |
708 |
691 |
693 |
-1.42% |
89,100 |
2024/6/26 |
709 |
709 |
696 |
703 |
+0.00% |
88,100 |
2024/6/25 |
684 |
708 |
684 |
703 |
+2.78% |
144,100 |
2024/6/24 |
679 |
696 |
679 |
684 |
+0.59% |
67,100 |
2024/6/21 |
688 |
692 |
677 |
680 |
-0.87% |
55,600 |
2024/6/20 |
681 |
687 |
674 |
686 |
+0.73% |
87,200 |
2024/6/19 |
683 |
696 |
679 |
681 |
-0.15% |
120,900 |
2024/6/18 |
685 |
694 |
681 |
682 |
-0.15% |
108,500 |
2024/6/17 |
701 |
702 |
681 |
683 |
-3.80% |
169,900 |
2024/6/14 |
690 |
713 |
689 |
710 |
+0.71% |
92,900 |
2024/6/13 |
710 |
720 |
705 |
705 |
-0.56% |
52,600 |
2024/6/12 |
736 |
736 |
707 |
709 |
-2.21% |
70,600 |
2024/6/11 |
708 |
734 |
707 |
725 |
+1.83% |
133,800 |
2024/6/10 |
701 |
716 |
691 |
712 |
-0.56% |
75,000 |
2024/6/7 |
697 |
721 |
697 |
716 |
+3.62% |
77,200 |
2024/6/6 |
710 |
710 |
690 |
691 |
-1.00% |
47,100 |
|