日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
779 |
788 |
770 |
788 |
+2.87% |
3,100 |
2024/12/12 |
798 |
804 |
757 |
766 |
-4.01% |
11,000 |
2024/12/11 |
807 |
807 |
796 |
798 |
-1.12% |
1,800 |
2024/12/10 |
793 |
809 |
790 |
807 |
+1.38% |
9,500 |
2024/12/9 |
812 |
818 |
785 |
796 |
-2.45% |
7,700 |
2024/12/6 |
819 |
819 |
816 |
816 |
-0.97% |
900 |
2024/12/5 |
829 |
829 |
812 |
824 |
-0.84% |
8,100 |
2024/12/4 |
814 |
832 |
814 |
831 |
+0.85% |
10,400 |
2024/12/3 |
822 |
825 |
818 |
824 |
-0.84% |
4,100 |
2024/12/2 |
837 |
837 |
820 |
831 |
-1.31% |
4,600 |
2024/11/29 |
847 |
847 |
820 |
842 |
+0.24% |
6,700 |
2024/11/28 |
806 |
840 |
806 |
840 |
+4.35% |
6,700 |
2024/11/27 |
832 |
832 |
800 |
805 |
-2.90% |
6,700 |
2024/11/26 |
835 |
838 |
829 |
829 |
-0.72% |
6,000 |
2024/11/25 |
832 |
835 |
815 |
835 |
+0.24% |
2,600 |
2024/11/22 |
852 |
852 |
833 |
833 |
-2.34% |
7,800 |
2024/11/21 |
858 |
863 |
846 |
853 |
-0.35% |
11,100 |
2024/11/20 |
815 |
874 |
815 |
856 |
+7.00% |
19,100 |
2024/11/19 |
802 |
810 |
787 |
800 |
+0.00% |
7,400 |
2024/11/18 |
767 |
802 |
766 |
800 |
+5.96% |
13,900 |
2024/11/15 |
746 |
755 |
746 |
755 |
+1.34% |
3,900 |
2024/11/14 |
742 |
748 |
742 |
745 |
-0.67% |
3,300 |
2024/11/13 |
765 |
765 |
750 |
750 |
-2.22% |
4,400 |
2024/11/12 |
784 |
789 |
767 |
767 |
-2.42% |
3,300 |
2024/11/11 |
747 |
793 |
747 |
786 |
+5.08% |
8,700 |
2024/11/8 |
744 |
754 |
741 |
748 |
+0.13% |
2,200 |
2024/11/7 |
745 |
756 |
741 |
747 |
-0.40% |
8,900 |
2024/11/6 |
748 |
750 |
742 |
750 |
-0.40% |
1,400 |
2024/11/5 |
750 |
755 |
740 |
753 |
+0.67% |
3,900 |
2024/11/1 |
756 |
756 |
745 |
748 |
-1.32% |
2,700 |
2024/10/31 |
747 |
758 |
730 |
758 |
+2.43% |
8,500 |
2024/10/30 |
735 |
740 |
725 |
740 |
+2.21% |
5,800 |
2024/10/29 |
724 |
726 |
716 |
724 |
+0.00% |
3,700 |
2024/10/28 |
725 |
735 |
724 |
724 |
+0.00% |
4,500 |
2024/10/25 |
732 |
736 |
709 |
724 |
-1.63% |
6,200 |
2024/10/24 |
730 |
745 |
729 |
736 |
+0.55% |
2,100 |
2024/10/23 |
735 |
753 |
728 |
732 |
-0.41% |
10,800 |
2024/10/22 |
745 |
750 |
735 |
735 |
-2.13% |
4,000 |
2024/10/21 |
735 |
751 |
727 |
751 |
+2.18% |
4,500 |
2024/10/18 |
737 |
750 |
731 |
735 |
-0.54% |
3,300 |
2024/10/17 |
742 |
744 |
726 |
739 |
-0.40% |
7,900 |
2024/10/16 |
754 |
754 |
740 |
742 |
-1.59% |
1,800 |
2024/10/15 |
740 |
754 |
730 |
754 |
+1.75% |
7,400 |
2024/10/11 |
750 |
752 |
741 |
741 |
-0.40% |
9,600 |
2024/10/10 |
747 |
748 |
744 |
744 |
-0.67% |
5,700 |
2024/10/9 |
747 |
751 |
747 |
749 |
+0.00% |
1,700 |
2024/10/8 |
755 |
761 |
745 |
749 |
-1.45% |
5,900 |
2024/10/7 |
760 |
767 |
755 |
760 |
+0.00% |
6,300 |
2024/10/4 |
763 |
775 |
760 |
760 |
-0.65% |
5,700 |
2024/10/3 |
750 |
773 |
750 |
765 |
+2.27% |
9,600 |
2024/10/2 |
753 |
753 |
745 |
748 |
-0.66% |
4,700 |
2024/10/1 |
766 |
766 |
750 |
753 |
-1.18% |
6,200 |
2024/9/30 |
778 |
778 |
750 |
762 |
-0.91% |
8,800 |
2024/9/27 |
766 |
788 |
760 |
769 |
+0.26% |
7,200 |
2024/9/26 |
773 |
773 |
767 |
767 |
-0.78% |
3,700 |
2024/9/25 |
766 |
776 |
765 |
773 |
-0.39% |
5,700 |
2024/9/24 |
787 |
787 |
770 |
776 |
-1.15% |
8,400 |
2024/9/20 |
781 |
800 |
781 |
785 |
-1.01% |
6,200 |
2024/9/19 |
782 |
799 |
781 |
793 |
+1.54% |
5,900 |
2024/9/18 |
781 |
791 |
781 |
781 |
+0.00% |
6,100 |
2024/9/17 |
783 |
794 |
781 |
781 |
-1.14% |
7,700 |
2024/9/13 |
783 |
793 |
775 |
790 |
+0.51% |
6,700 |
2024/9/12 |
765 |
802 |
765 |
786 |
+2.75% |
8,400 |
2024/9/11 |
796 |
796 |
753 |
765 |
-4.49% |
8,300 |
2024/9/10 |
784 |
807 |
784 |
801 |
+1.14% |
4,100 |
2024/9/9 |
777 |
792 |
776 |
792 |
-0.50% |
6,300 |
2024/9/6 |
809 |
824 |
796 |
796 |
-1.73% |
8,800 |
2024/9/5 |
811 |
827 |
800 |
810 |
-1.10% |
10,100 |
2024/9/4 |
850 |
869 |
819 |
819 |
-5.21% |
23,500 |
2024/9/3 |
896 |
906 |
852 |
864 |
-1.93% |
27,300 |
2024/9/2 |
836 |
930 |
836 |
881 |
+7.31% |
54,000 |
2024/8/30 |
837 |
837 |
821 |
821 |
-0.85% |
10,200 |
2024/8/29 |
789 |
838 |
786 |
828 |
+6.98% |
26,100 |
2024/8/28 |
757 |
774 |
754 |
774 |
+2.11% |
12,500 |
2024/8/27 |
746 |
758 |
746 |
758 |
+1.61% |
4,400 |
2024/8/26 |
739 |
746 |
731 |
746 |
+0.67% |
4,600 |
2024/8/23 |
745 |
745 |
735 |
741 |
-0.54% |
2,000 |
2024/8/22 |
742 |
747 |
735 |
745 |
-1.32% |
14,400 |
2024/8/21 |
751 |
760 |
744 |
755 |
-1.05% |
1,500 |
2024/8/20 |
744 |
763 |
736 |
763 |
+2.55% |
11,800 |
2024/8/19 |
740 |
764 |
734 |
744 |
+0.81% |
13,400 |
2024/8/16 |
730 |
744 |
727 |
738 |
+1.79% |
19,900 |
2024/8/15 |
740 |
745 |
680 |
725 |
-7.17% |
73,600 |
2024/8/14 |
800 |
800 |
769 |
781 |
-0.51% |
30,400 |
2024/8/13 |
777 |
790 |
768 |
785 |
+1.95% |
11,600 |
2024/8/9 |
773 |
775 |
753 |
770 |
+0.79% |
9,000 |
2024/8/8 |
729 |
771 |
729 |
764 |
+5.38% |
10,100 |
2024/8/7 |
707 |
750 |
707 |
725 |
-0.82% |
26,800 |
2024/8/6 |
701 |
743 |
701 |
731 |
+0.00% |
28,200 |
2024/8/5 |
750 |
770 |
731 |
731 |
-17.03% |
39,100 |
2024/8/2 |
940 |
940 |
880 |
881 |
-8.42% |
35,800 |
2024/8/1 |
976 |
976 |
950 |
962 |
-1.74% |
14,200 |
2024/7/31 |
980 |
980 |
965 |
979 |
+0.72% |
9,900 |
2024/7/30 |
965 |
972 |
962 |
972 |
+0.21% |
6,200 |
2024/7/29 |
962 |
975 |
961 |
970 |
+1.04% |
8,600 |
2024/7/26 |
970 |
970 |
955 |
960 |
-0.21% |
7,300 |
2024/7/25 |
981 |
981 |
956 |
962 |
-1.94% |
23,000 |
2024/7/24 |
985 |
995 |
981 |
981 |
-1.41% |
8,500 |
2024/7/23 |
994 |
996 |
986 |
995 |
+0.10% |
7,200 |
2024/7/22 |
1,002 |
1,002 |
991 |
994 |
-0.60% |
19,800 |
2024/7/19 |
1,003 |
1,005 |
999 |
1,000 |
-0.79% |
11,000 |
2024/7/18 |
1,008 |
1,012 |
1,001 |
1,008 |
+0.00% |
8,300 |
2024/7/17 |
985 |
1,014 |
983 |
1,008 |
+2.86% |
26,700 |
2024/7/16 |
979 |
991 |
979 |
980 |
+0.20% |
10,200 |
2024/7/12 |
960 |
978 |
960 |
978 |
+1.88% |
15,800 |
2024/7/11 |
954 |
969 |
953 |
960 |
+0.84% |
6,900 |
2024/7/10 |
952 |
954 |
950 |
952 |
-0.31% |
6,000 |
2024/7/9 |
955 |
962 |
950 |
955 |
-0.10% |
8,100 |
2024/7/8 |
959 |
966 |
953 |
956 |
-0.21% |
11,200 |
2024/7/5 |
977 |
977 |
958 |
958 |
-1.94% |
12,200 |
2024/7/4 |
973 |
989 |
970 |
977 |
+0.31% |
15,300 |
2024/7/3 |
966 |
974 |
961 |
974 |
+0.83% |
9,800 |
2024/7/2 |
965 |
968 |
956 |
966 |
-0.31% |
8,500 |
2024/7/1 |
980 |
980 |
969 |
969 |
-1.12% |
15,000 |
2024/6/28 |
999 |
999 |
974 |
980 |
+1.03% |
18,000 |
2024/6/27 |
961 |
970 |
961 |
970 |
-0.31% |
8,800 |
2024/6/26 |
963 |
973 |
963 |
973 |
+0.62% |
11,400 |
2024/6/25 |
961 |
974 |
961 |
967 |
-0.72% |
7,500 |
2024/6/24 |
996 |
996 |
963 |
974 |
-1.12% |
22,900 |
2024/6/21 |
946 |
999 |
946 |
985 |
+2.71% |
36,600 |
2024/6/20 |
936 |
959 |
936 |
959 |
+2.57% |
14,300 |
2024/6/19 |
932 |
947 |
931 |
935 |
+0.00% |
17,200 |
2024/6/18 |
932 |
947 |
932 |
935 |
+0.75% |
11,400 |
|