日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
343 |
344 |
331 |
331 |
-4.61% |
32,100 |
2024/12/12 |
347 |
350 |
347 |
347 |
+0.00% |
3,500 |
2024/12/11 |
354 |
357 |
345 |
347 |
+0.29% |
10,400 |
2024/12/10 |
355 |
356 |
346 |
346 |
-3.08% |
12,700 |
2024/12/9 |
353 |
364 |
348 |
357 |
+3.18% |
18,000 |
2024/12/6 |
352 |
352 |
343 |
346 |
-1.70% |
30,800 |
2024/12/5 |
365 |
365 |
351 |
352 |
-2.22% |
25,200 |
2024/12/4 |
363 |
367 |
356 |
360 |
-1.37% |
43,600 |
2024/12/3 |
362 |
371 |
358 |
365 |
-1.35% |
94,200 |
2024/12/2 |
400 |
406 |
370 |
370 |
-7.50% |
166,400 |
2024/11/29 |
462 |
475 |
400 |
400 |
-9.09% |
1,144,800 |
2024/11/28 |
355 |
440 |
342 |
440 |
+22.22% |
1,752,900 |
2024/11/27 |
398 |
402 |
352 |
360 |
-5.76% |
376,700 |
2024/11/26 |
340 |
422 |
340 |
382 |
+11.70% |
1,203,100 |
2024/11/25 |
344 |
344 |
334 |
342 |
+0.00% |
11,500 |
2024/11/22 |
337 |
344 |
337 |
342 |
+1.18% |
1,100 |
2024/11/21 |
339 |
344 |
336 |
338 |
-0.59% |
7,600 |
2024/11/20 |
337 |
340 |
337 |
340 |
+0.29% |
1,200 |
2024/11/19 |
330 |
340 |
330 |
339 |
+0.59% |
17,000 |
2024/11/18 |
337 |
342 |
337 |
337 |
-1.17% |
4,100 |
2024/11/15 |
342 |
346 |
340 |
341 |
-0.29% |
3,400 |
2024/11/14 |
342 |
344 |
338 |
342 |
-0.58% |
6,300 |
2024/11/13 |
344 |
348 |
341 |
344 |
+0.00% |
11,900 |
2024/11/12 |
348 |
349 |
344 |
344 |
-0.86% |
2,900 |
2024/11/11 |
343 |
347 |
343 |
347 |
+1.17% |
2,300 |
2024/11/8 |
345 |
350 |
343 |
343 |
-1.15% |
2,100 |
2024/11/7 |
348 |
348 |
341 |
347 |
+0.00% |
2,400 |
2024/11/6 |
345 |
347 |
343 |
347 |
+0.58% |
6,500 |
2024/11/5 |
344 |
350 |
344 |
345 |
-0.58% |
5,900 |
2024/11/1 |
346 |
350 |
343 |
347 |
+0.00% |
5,900 |
2024/10/31 |
345 |
353 |
337 |
347 |
+0.58% |
15,400 |
2024/10/30 |
342 |
347 |
339 |
345 |
+0.29% |
3,300 |
2024/10/29 |
341 |
347 |
340 |
344 |
+0.88% |
5,700 |
2024/10/28 |
347 |
357 |
341 |
341 |
-2.01% |
7,200 |
2024/10/25 |
358 |
358 |
348 |
348 |
-0.57% |
4,500 |
2024/10/24 |
351 |
355 |
348 |
350 |
-0.28% |
8,600 |
2024/10/23 |
362 |
365 |
351 |
351 |
-3.04% |
10,000 |
2024/10/22 |
357 |
362 |
357 |
362 |
+1.69% |
2,700 |
2024/10/21 |
361 |
365 |
353 |
356 |
-1.66% |
11,500 |
2024/10/18 |
371 |
372 |
357 |
362 |
-1.90% |
6,300 |
2024/10/17 |
371 |
372 |
364 |
369 |
-0.81% |
3,400 |
2024/10/16 |
375 |
376 |
372 |
372 |
-1.33% |
1,900 |
2024/10/15 |
375 |
377 |
372 |
377 |
+0.53% |
2,300 |
2024/10/11 |
375 |
379 |
372 |
375 |
-1.57% |
2,600 |
2024/10/10 |
375 |
381 |
374 |
381 |
+1.87% |
3,200 |
2024/10/9 |
377 |
379 |
374 |
374 |
-1.06% |
1,600 |
2024/10/8 |
379 |
386 |
378 |
378 |
-0.53% |
2,100 |
2024/10/7 |
389 |
389 |
380 |
380 |
-1.04% |
1,400 |
2024/10/4 |
390 |
393 |
383 |
384 |
-0.52% |
1,100 |
2024/10/3 |
391 |
391 |
384 |
386 |
-1.78% |
800 |
2024/10/2 |
380 |
393 |
377 |
393 |
+3.42% |
2,400 |
2024/10/1 |
387 |
387 |
376 |
380 |
-2.56% |
2,800 |
2024/9/30 |
380 |
390 |
379 |
390 |
+0.52% |
7,200 |
2024/9/27 |
398 |
398 |
384 |
388 |
-0.51% |
700 |
2024/9/26 |
389 |
390 |
385 |
390 |
+0.26% |
800 |
2024/9/25 |
392 |
392 |
385 |
389 |
-0.26% |
1,600 |
2024/9/24 |
390 |
390 |
380 |
390 |
+0.00% |
3,900 |
2024/9/20 |
400 |
401 |
387 |
390 |
-2.26% |
3,000 |
2024/9/19 |
384 |
400 |
384 |
399 |
+6.12% |
3,400 |
2024/9/18 |
376 |
377 |
375 |
376 |
+0.00% |
400 |
2024/9/17 |
392 |
392 |
376 |
376 |
-3.59% |
500 |
2024/9/13 |
389 |
390 |
376 |
390 |
+0.52% |
1,500 |
2024/9/12 |
380 |
388 |
380 |
388 |
+2.92% |
1,100 |
2024/9/11 |
386 |
386 |
372 |
377 |
-0.26% |
1,900 |
2024/9/10 |
379 |
390 |
378 |
378 |
+0.53% |
1,800 |
2024/9/9 |
381 |
381 |
370 |
376 |
-2.34% |
3,400 |
2024/9/6 |
387 |
387 |
385 |
385 |
-1.28% |
3,600 |
2024/9/5 |
390 |
390 |
390 |
390 |
+0.00% |
1,300 |
2024/9/4 |
403 |
404 |
390 |
390 |
-4.41% |
2,300 |
2024/9/3 |
402 |
408 |
402 |
408 |
+2.00% |
1,200 |
2024/9/2 |
413 |
413 |
400 |
400 |
-3.15% |
2,100 |
2024/8/30 |
400 |
413 |
400 |
413 |
+3.25% |
7,900 |
2024/8/29 |
399 |
402 |
399 |
400 |
-0.25% |
400 |
2024/8/28 |
407 |
418 |
397 |
401 |
-2.20% |
4,200 |
2024/8/27 |
408 |
410 |
408 |
410 |
+0.24% |
1,800 |
2024/8/26 |
404 |
409 |
401 |
409 |
+0.49% |
1,700 |
2024/8/23 |
410 |
411 |
400 |
407 |
+1.50% |
2,400 |
2024/8/22 |
406 |
407 |
400 |
401 |
+0.50% |
4,500 |
2024/8/21 |
402 |
402 |
386 |
399 |
+0.76% |
4,300 |
2024/8/20 |
379 |
400 |
379 |
396 |
+4.49% |
10,900 |
2024/8/19 |
379 |
384 |
373 |
379 |
-1.30% |
7,800 |
2024/8/16 |
380 |
385 |
379 |
384 |
+1.86% |
2,800 |
2024/8/15 |
385 |
385 |
370 |
377 |
-2.58% |
11,900 |
2024/8/14 |
389 |
396 |
373 |
387 |
-0.51% |
10,400 |
2024/8/13 |
388 |
394 |
378 |
389 |
+0.78% |
5,100 |
2024/8/9 |
386 |
391 |
378 |
386 |
+0.00% |
7,700 |
2024/8/8 |
373 |
391 |
373 |
386 |
+3.21% |
6,300 |
2024/8/7 |
355 |
388 |
355 |
374 |
-3.36% |
32,100 |
2024/8/6 |
343 |
398 |
341 |
387 |
+13.49% |
13,900 |
2024/8/5 |
374 |
401 |
341 |
341 |
-19.00% |
70,800 |
2024/8/2 |
439 |
448 |
411 |
421 |
-7.06% |
16,200 |
2024/8/1 |
451 |
462 |
440 |
453 |
+0.44% |
9,900 |
2024/7/31 |
445 |
451 |
443 |
451 |
+1.58% |
4,700 |
2024/7/30 |
448 |
453 |
443 |
444 |
-0.45% |
1,900 |
2024/7/29 |
445 |
451 |
443 |
446 |
+0.22% |
4,100 |
2024/7/26 |
445 |
448 |
445 |
445 |
-0.22% |
3,300 |
2024/7/25 |
456 |
456 |
445 |
446 |
-1.98% |
9,500 |
2024/7/24 |
452 |
459 |
450 |
455 |
-0.22% |
6,100 |
2024/7/23 |
451 |
470 |
451 |
456 |
+0.66% |
9,000 |
2024/7/22 |
461 |
462 |
452 |
453 |
-1.74% |
11,300 |
2024/7/19 |
470 |
470 |
461 |
461 |
-1.07% |
7,700 |
2024/7/18 |
458 |
470 |
458 |
466 |
+1.08% |
5,200 |
2024/7/17 |
461 |
470 |
460 |
461 |
-0.43% |
13,700 |
2024/7/16 |
470 |
476 |
460 |
463 |
-1.49% |
5,100 |
2024/7/12 |
464 |
471 |
464 |
470 |
+1.29% |
1,800 |
2024/7/11 |
467 |
469 |
462 |
464 |
-1.28% |
3,300 |
2024/7/10 |
467 |
470 |
464 |
470 |
+0.43% |
1,800 |
2024/7/9 |
472 |
472 |
465 |
468 |
+0.21% |
4,800 |
2024/7/8 |
479 |
479 |
467 |
467 |
-0.85% |
5,900 |
2024/7/5 |
475 |
478 |
471 |
471 |
-0.84% |
5,400 |
2024/7/4 |
483 |
486 |
475 |
475 |
-2.26% |
15,400 |
2024/7/3 |
482 |
490 |
482 |
486 |
+0.83% |
1,200 |
2024/7/2 |
489 |
489 |
480 |
482 |
-1.63% |
7,700 |
2024/7/1 |
488 |
491 |
483 |
490 |
+0.41% |
4,000 |
2024/6/28 |
486 |
495 |
486 |
488 |
+0.41% |
2,400 |
2024/6/27 |
490 |
497 |
485 |
486 |
-2.41% |
5,400 |
2024/6/26 |
493 |
499 |
491 |
498 |
+0.81% |
2,700 |
2024/6/25 |
495 |
495 |
493 |
494 |
+0.00% |
1,700 |
2024/6/24 |
492 |
494 |
487 |
494 |
+0.41% |
2,000 |
2024/6/21 |
492 |
497 |
492 |
492 |
-0.61% |
900 |
2024/6/20 |
490 |
502 |
481 |
495 |
+1.02% |
10,600 |
2024/6/19 |
495 |
499 |
485 |
490 |
-2.39% |
4,500 |
2024/6/18 |
500 |
502 |
488 |
502 |
+0.60% |
4,100 |
|