日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/9 |
712 |
731 |
703 |
731 |
+3.25% |
240,100 |
2024/12/6 |
710 |
728 |
708 |
708 |
-1.94% |
171,400 |
2024/12/5 |
670 |
723 |
667 |
722 |
+7.92% |
531,300 |
2024/12/4 |
697 |
697 |
662 |
669 |
-4.43% |
344,800 |
2024/12/3 |
700 |
730 |
675 |
700 |
+1.45% |
569,000 |
2024/12/2 |
696 |
703 |
659 |
690 |
-4.96% |
1,081,200 |
2024/11/29 |
735 |
744 |
720 |
726 |
-0.27% |
476,700 |
2024/11/28 |
716 |
728 |
714 |
728 |
+2.25% |
261,800 |
2024/11/27 |
706 |
712 |
690 |
712 |
+1.14% |
205,900 |
2024/11/26 |
698 |
706 |
691 |
704 |
+2.18% |
179,200 |
2024/11/25 |
691 |
704 |
688 |
689 |
+0.44% |
154,600 |
2024/11/22 |
698 |
699 |
682 |
686 |
-0.44% |
77,900 |
2024/11/21 |
680 |
691 |
680 |
689 |
+1.03% |
101,900 |
2024/11/20 |
687 |
698 |
682 |
682 |
-0.29% |
87,700 |
2024/11/19 |
684 |
690 |
681 |
684 |
-0.87% |
104,600 |
2024/11/18 |
693 |
706 |
683 |
690 |
-0.43% |
127,100 |
2024/11/15 |
690 |
703 |
690 |
693 |
+0.43% |
100,000 |
2024/11/14 |
708 |
708 |
690 |
690 |
-1.99% |
87,600 |
2024/11/13 |
710 |
714 |
703 |
704 |
-0.71% |
107,500 |
2024/11/12 |
713 |
727 |
709 |
709 |
-0.98% |
104,600 |
2024/11/11 |
728 |
729 |
713 |
716 |
-1.65% |
86,800 |
2024/11/8 |
729 |
739 |
728 |
728 |
+0.14% |
74,000 |
2024/11/7 |
740 |
741 |
726 |
727 |
-0.82% |
84,400 |
2024/11/6 |
747 |
749 |
729 |
733 |
-1.48% |
101,400 |
2024/11/5 |
740 |
760 |
734 |
744 |
+0.54% |
105,800 |
2024/11/1 |
741 |
757 |
736 |
740 |
-1.99% |
114,800 |
2024/10/31 |
740 |
756 |
737 |
755 |
+3.14% |
120,800 |
2024/10/30 |
750 |
751 |
732 |
732 |
-3.43% |
239,300 |
2024/10/29 |
752 |
765 |
747 |
758 |
+1.74% |
273,100 |
2024/10/28 |
718 |
748 |
718 |
745 |
+2.48% |
150,300 |
2024/10/25 |
720 |
732 |
711 |
727 |
-0.41% |
341,800 |
2024/10/24 |
739 |
740 |
710 |
730 |
-3.95% |
593,300 |
2024/10/23 |
780 |
785 |
757 |
760 |
-3.80% |
570,600 |
2024/10/22 |
776 |
799 |
765 |
790 |
+10.34% |
2,023,200 |
2024/10/21 |
713 |
723 |
705 |
716 |
-0.69% |
144,800 |
2024/10/18 |
730 |
737 |
711 |
721 |
-1.90% |
230,000 |
2024/10/17 |
730 |
737 |
723 |
735 |
+0.68% |
154,700 |
2024/10/16 |
751 |
768 |
727 |
730 |
-2.80% |
247,500 |
2024/10/15 |
752 |
753 |
736 |
751 |
+0.54% |
145,800 |
2024/10/11 |
750 |
756 |
746 |
747 |
+0.00% |
75,300 |
2024/10/10 |
765 |
771 |
746 |
747 |
-1.84% |
145,700 |
2024/10/9 |
757 |
764 |
751 |
761 |
+1.33% |
145,300 |
2024/10/8 |
739 |
760 |
736 |
751 |
+0.00% |
130,200 |
2024/10/7 |
767 |
767 |
739 |
751 |
-0.40% |
132,500 |
2024/10/4 |
751 |
768 |
745 |
754 |
-0.53% |
169,900 |
2024/10/3 |
741 |
766 |
728 |
758 |
+3.41% |
310,600 |
2024/10/2 |
742 |
747 |
718 |
733 |
-1.87% |
321,700 |
2024/10/1 |
750 |
763 |
740 |
747 |
-0.27% |
151,700 |
2024/9/30 |
751 |
761 |
740 |
749 |
-2.22% |
209,400 |
2024/9/27 |
758 |
771 |
746 |
766 |
+2.27% |
240,900 |
2024/9/26 |
736 |
749 |
719 |
749 |
+1.49% |
271,400 |
2024/9/25 |
748 |
752 |
735 |
738 |
-1.73% |
193,900 |
2024/9/24 |
762 |
792 |
750 |
751 |
-0.66% |
386,700 |
2024/9/20 |
768 |
777 |
754 |
756 |
-0.66% |
242,400 |
2024/9/19 |
759 |
762 |
740 |
761 |
+1.60% |
259,700 |
2024/9/18 |
740 |
765 |
736 |
749 |
+1.49% |
359,900 |
2024/9/17 |
736 |
740 |
709 |
738 |
+2.36% |
200,100 |
2024/9/13 |
740 |
741 |
718 |
721 |
-3.22% |
235,400 |
2024/9/12 |
720 |
745 |
714 |
745 |
+5.67% |
321,900 |
2024/9/11 |
718 |
727 |
696 |
705 |
-2.76% |
290,300 |
2024/9/10 |
720 |
730 |
715 |
725 |
+2.11% |
407,000 |
2024/9/9 |
674 |
714 |
674 |
710 |
+3.35% |
463,300 |
2024/9/6 |
684 |
698 |
675 |
687 |
+0.88% |
236,900 |
2024/9/5 |
676 |
700 |
671 |
681 |
-0.73% |
393,300 |
2024/9/4 |
680 |
690 |
672 |
686 |
+0.00% |
492,700 |
2024/9/3 |
662 |
693 |
662 |
686 |
+3.78% |
1,088,600 |
2024/9/2 |
620 |
674 |
620 |
661 |
+14.76% |
3,010,000 |
2024/8/30 |
584 |
589 |
574 |
576 |
-1.20% |
286,100 |
2024/8/29 |
574 |
588 |
573 |
583 |
+0.69% |
116,000 |
2024/8/28 |
592 |
592 |
573 |
579 |
-2.69% |
164,100 |
2024/8/27 |
585 |
596 |
583 |
595 |
+1.02% |
108,700 |
2024/8/26 |
580 |
596 |
577 |
589 |
+1.90% |
136,800 |
2024/8/23 |
585 |
586 |
578 |
578 |
-1.03% |
76,500 |
2024/8/22 |
577 |
587 |
571 |
584 |
+1.21% |
80,300 |
2024/8/21 |
568 |
578 |
560 |
577 |
+0.00% |
115,600 |
2024/8/20 |
566 |
580 |
564 |
577 |
+3.22% |
107,600 |
2024/8/19 |
553 |
563 |
544 |
559 |
+0.54% |
119,200 |
2024/8/16 |
550 |
558 |
546 |
556 |
+2.77% |
100,500 |
2024/8/15 |
535 |
546 |
532 |
541 |
+0.37% |
75,000 |
2024/8/14 |
534 |
542 |
527 |
539 |
+0.19% |
92,500 |
2024/8/13 |
525 |
539 |
524 |
538 |
+2.87% |
75,500 |
2024/8/9 |
534 |
536 |
514 |
523 |
-0.19% |
145,800 |
2024/8/8 |
520 |
534 |
512 |
524 |
+0.58% |
158,400 |
2024/8/7 |
506 |
537 |
498 |
521 |
+0.97% |
182,000 |
2024/8/6 |
499 |
534 |
497 |
516 |
+8.63% |
228,800 |
2024/8/5 |
510 |
521 |
461 |
475 |
-12.20% |
432,800 |
2024/8/2 |
558 |
563 |
541 |
541 |
-5.58% |
259,500 |
2024/8/1 |
590 |
591 |
572 |
573 |
-4.18% |
180,800 |
2024/7/31 |
595 |
600 |
578 |
598 |
-0.17% |
171,700 |
2024/7/30 |
599 |
605 |
594 |
599 |
-1.48% |
90,700 |
2024/7/29 |
595 |
608 |
583 |
608 |
+3.23% |
165,400 |
2024/7/26 |
580 |
591 |
579 |
589 |
+1.03% |
132,100 |
2024/7/25 |
566 |
588 |
564 |
583 |
+2.64% |
291,400 |
2024/7/24 |
585 |
585 |
568 |
568 |
-2.91% |
204,400 |
2024/7/23 |
574 |
593 |
574 |
585 |
+1.92% |
162,300 |
2024/7/22 |
574 |
581 |
569 |
574 |
+0.17% |
195,200 |
2024/7/19 |
585 |
585 |
571 |
573 |
-2.39% |
221,900 |
2024/7/18 |
600 |
603 |
587 |
587 |
-2.33% |
217,700 |
2024/7/17 |
605 |
610 |
597 |
601 |
+0.84% |
246,900 |
2024/7/16 |
614 |
615 |
589 |
596 |
-2.61% |
399,200 |
2024/7/12 |
610 |
632 |
606 |
612 |
+6.25% |
897,400 |
2024/7/11 |
561 |
581 |
561 |
576 |
+2.67% |
211,100 |
2024/7/10 |
572 |
577 |
561 |
561 |
-1.06% |
217,800 |
2024/7/9 |
570 |
573 |
564 |
567 |
-1.39% |
165,000 |
2024/7/8 |
557 |
576 |
552 |
575 |
+5.12% |
510,700 |
2024/7/5 |
561 |
563 |
547 |
547 |
-2.50% |
269,500 |
2024/7/4 |
570 |
570 |
558 |
561 |
-1.58% |
206,800 |
2024/7/3 |
581 |
581 |
563 |
570 |
-2.23% |
238,600 |
2024/7/2 |
574 |
589 |
572 |
583 |
+3.00% |
384,100 |
2024/7/1 |
559 |
575 |
559 |
566 |
+1.25% |
192,900 |
2024/6/28 |
559 |
562 |
555 |
559 |
-0.53% |
94,700 |
2024/6/27 |
555 |
566 |
552 |
562 |
+1.26% |
188,800 |
2024/6/26 |
560 |
560 |
551 |
555 |
-1.42% |
151,500 |
2024/6/25 |
562 |
563 |
553 |
563 |
+0.72% |
168,400 |
2024/6/24 |
549 |
566 |
548 |
559 |
+2.76% |
295,000 |
2024/6/21 |
538 |
554 |
537 |
544 |
+2.06% |
288,100 |
2024/6/20 |
550 |
553 |
532 |
533 |
-3.96% |
376,200 |
2024/6/19 |
543 |
563 |
540 |
555 |
+1.65% |
391,600 |
2024/6/18 |
555 |
555 |
542 |
546 |
-2.50% |
554,900 |
2024/6/17 |
596 |
597 |
550 |
560 |
-7.59% |
641,900 |
2024/6/14 |
665 |
665 |
602 |
606 |
-4.57% |
729,200 |
2024/6/13 |
633 |
640 |
629 |
635 |
+1.28% |
199,900 |
2024/6/12 |
623 |
627 |
620 |
627 |
+0.64% |
50,900 |
|