日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
600 |
639 |
600 |
606 |
-0.16% |
54,200 |
2024/12/12 |
590 |
610 |
588 |
607 |
+2.02% |
16,400 |
2024/12/11 |
600 |
606 |
592 |
595 |
-0.83% |
6,600 |
2024/12/10 |
605 |
609 |
593 |
600 |
+4.17% |
10,400 |
2024/12/9 |
568 |
613 |
567 |
576 |
+1.77% |
31,000 |
2024/12/6 |
571 |
571 |
565 |
566 |
-1.05% |
6,200 |
2024/12/5 |
578 |
578 |
569 |
572 |
+0.70% |
9,900 |
2024/12/4 |
576 |
579 |
568 |
568 |
-0.70% |
5,500 |
2024/12/3 |
569 |
574 |
565 |
572 |
+0.53% |
7,500 |
2024/12/2 |
567 |
592 |
550 |
569 |
-1.39% |
18,500 |
2024/11/29 |
601 |
607 |
574 |
577 |
-4.63% |
25,900 |
2024/11/28 |
594 |
625 |
581 |
605 |
+0.17% |
51,600 |
2024/11/27 |
570 |
655 |
564 |
604 |
+6.90% |
209,200 |
2024/11/26 |
550 |
567 |
550 |
565 |
+2.73% |
10,800 |
2024/11/25 |
549 |
554 |
546 |
550 |
+0.18% |
5,500 |
2024/11/22 |
549 |
554 |
543 |
549 |
+0.00% |
3,300 |
2024/11/21 |
551 |
551 |
527 |
549 |
+0.00% |
8,400 |
2024/11/20 |
549 |
555 |
545 |
549 |
+0.00% |
2,800 |
2024/11/19 |
560 |
560 |
545 |
549 |
-1.26% |
5,100 |
2024/11/18 |
558 |
588 |
539 |
556 |
-0.36% |
26,800 |
2024/11/15 |
545 |
558 |
543 |
558 |
+1.45% |
9,700 |
2024/11/14 |
552 |
556 |
546 |
550 |
-0.36% |
5,600 |
2024/11/13 |
554 |
554 |
540 |
552 |
+1.28% |
6,300 |
2024/11/12 |
552 |
558 |
545 |
545 |
-1.27% |
7,800 |
2024/11/11 |
556 |
566 |
551 |
552 |
-0.72% |
6,400 |
2024/11/8 |
569 |
569 |
554 |
556 |
-1.94% |
4,600 |
2024/11/7 |
560 |
569 |
550 |
567 |
+1.25% |
8,100 |
2024/11/6 |
565 |
568 |
550 |
560 |
-0.53% |
7,900 |
2024/11/5 |
563 |
573 |
555 |
563 |
+0.90% |
25,700 |
2024/11/1 |
572 |
572 |
558 |
558 |
-2.79% |
7,400 |
2024/10/31 |
577 |
585 |
560 |
574 |
-1.71% |
9,700 |
2024/10/30 |
582 |
588 |
561 |
584 |
+0.17% |
68,200 |
2024/10/29 |
568 |
585 |
565 |
583 |
+1.75% |
9,700 |
2024/10/28 |
555 |
573 |
545 |
573 |
+4.95% |
27,000 |
2024/10/25 |
562 |
562 |
543 |
546 |
-2.33% |
15,300 |
2024/10/24 |
571 |
573 |
559 |
559 |
-3.12% |
17,300 |
2024/10/23 |
588 |
604 |
577 |
577 |
-1.87% |
14,100 |
2024/10/22 |
609 |
609 |
575 |
588 |
-2.65% |
37,100 |
2024/10/21 |
609 |
618 |
602 |
604 |
+0.17% |
15,300 |
2024/10/18 |
615 |
615 |
600 |
603 |
-0.66% |
23,000 |
2024/10/17 |
631 |
631 |
607 |
607 |
-2.88% |
35,000 |
2024/10/16 |
640 |
645 |
623 |
625 |
-5.30% |
53,500 |
2024/10/15 |
720 |
730 |
655 |
660 |
-6.38% |
222,000 |
2024/10/11 |
800 |
863 |
697 |
705 |
-10.76% |
1,199,200 |
2024/10/10 |
687 |
790 |
686 |
790 |
+14.49% |
372,900 |
2024/10/9 |
691 |
693 |
688 |
690 |
-0.72% |
2,400 |
2024/10/8 |
719 |
721 |
695 |
695 |
-3.07% |
23,100 |
2024/10/7 |
686 |
724 |
675 |
717 |
+5.13% |
31,700 |
2024/10/4 |
680 |
690 |
670 |
682 |
+0.44% |
11,200 |
2024/10/3 |
672 |
682 |
660 |
679 |
+1.04% |
12,300 |
2024/10/2 |
698 |
704 |
670 |
672 |
-3.72% |
10,500 |
2024/10/1 |
704 |
704 |
688 |
698 |
-0.85% |
7,700 |
2024/9/30 |
695 |
704 |
683 |
704 |
+0.57% |
6,100 |
2024/9/27 |
690 |
704 |
682 |
700 |
+1.16% |
6,600 |
2024/9/26 |
704 |
711 |
677 |
692 |
-1.70% |
10,800 |
2024/9/25 |
711 |
712 |
691 |
704 |
-0.98% |
6,500 |
2024/9/24 |
702 |
712 |
690 |
711 |
+0.14% |
9,800 |
2024/9/20 |
703 |
720 |
695 |
710 |
+1.43% |
19,900 |
2024/9/19 |
656 |
707 |
655 |
700 |
+5.90% |
36,700 |
2024/9/18 |
679 |
680 |
650 |
661 |
-2.07% |
85,500 |
2024/9/17 |
656 |
733 |
655 |
675 |
-15.73% |
253,700 |
2024/9/13 |
744 |
825 |
735 |
801 |
+8.39% |
98,500 |
2024/9/12 |
725 |
750 |
717 |
739 |
+5.12% |
17,300 |
2024/9/11 |
735 |
744 |
687 |
703 |
-5.64% |
21,400 |
2024/9/10 |
738 |
763 |
730 |
745 |
+2.48% |
12,900 |
2024/9/9 |
711 |
739 |
708 |
727 |
-1.89% |
19,000 |
2024/9/6 |
795 |
838 |
727 |
741 |
-5.61% |
90,600 |
2024/9/5 |
770 |
794 |
765 |
785 |
+1.68% |
10,800 |
2024/9/4 |
791 |
801 |
770 |
772 |
-4.69% |
20,700 |
2024/9/3 |
816 |
828 |
810 |
810 |
+1.12% |
12,200 |
2024/9/2 |
814 |
814 |
793 |
801 |
-1.11% |
7,600 |
2024/8/30 |
822 |
831 |
802 |
810 |
+0.25% |
13,200 |
2024/8/29 |
815 |
821 |
791 |
808 |
-0.98% |
8,700 |
2024/8/28 |
845 |
869 |
792 |
816 |
-3.43% |
36,500 |
2024/8/27 |
821 |
854 |
820 |
845 |
+3.05% |
42,200 |
2024/8/26 |
777 |
822 |
777 |
820 |
+4.06% |
18,300 |
2024/8/23 |
794 |
801 |
773 |
788 |
-1.50% |
15,200 |
2024/8/22 |
810 |
840 |
793 |
800 |
-1.23% |
21,400 |
2024/8/21 |
805 |
845 |
795 |
810 |
+0.75% |
29,300 |
2024/8/20 |
801 |
819 |
780 |
804 |
+0.50% |
19,900 |
2024/8/19 |
792 |
813 |
763 |
800 |
+2.17% |
35,900 |
2024/8/16 |
749 |
794 |
745 |
783 |
+4.54% |
31,200 |
2024/8/15 |
721 |
765 |
710 |
749 |
+4.32% |
33,800 |
2024/8/14 |
717 |
734 |
705 |
718 |
+0.28% |
11,000 |
2024/8/13 |
728 |
731 |
695 |
716 |
+0.28% |
24,000 |
2024/8/9 |
720 |
720 |
687 |
714 |
-0.83% |
32,500 |
2024/8/8 |
654 |
720 |
639 |
720 |
+10.09% |
57,200 |
2024/8/7 |
635 |
679 |
635 |
654 |
+2.99% |
38,500 |
2024/8/6 |
621 |
668 |
612 |
635 |
+7.08% |
56,900 |
2024/8/5 |
688 |
690 |
593 |
593 |
-20.19% |
182,100 |
2024/8/2 |
751 |
779 |
731 |
743 |
-7.82% |
82,100 |
2024/8/1 |
837 |
837 |
801 |
806 |
-5.06% |
62,500 |
2024/7/31 |
838 |
849 |
818 |
849 |
+0.12% |
42,700 |
2024/7/30 |
830 |
933 |
812 |
848 |
+3.04% |
211,400 |
2024/7/29 |
825 |
837 |
810 |
823 |
+0.98% |
49,100 |
2024/7/26 |
835 |
841 |
815 |
815 |
-1.81% |
31,600 |
2024/7/25 |
820 |
845 |
810 |
830 |
-1.07% |
63,800 |
2024/7/24 |
880 |
902 |
839 |
839 |
-3.12% |
75,900 |
2024/7/23 |
883 |
908 |
864 |
866 |
-3.13% |
78,100 |
2024/7/22 |
910 |
910 |
882 |
894 |
-1.76% |
40,400 |
2024/7/19 |
951 |
962 |
899 |
910 |
-4.41% |
106,200 |
2024/7/18 |
1,000 |
1,015 |
952 |
952 |
-4.51% |
76,700 |
2024/7/17 |
972 |
1,010 |
949 |
997 |
+2.26% |
157,600 |
2024/7/16 |
930 |
1,000 |
908 |
975 |
+7.62% |
229,400 |
2024/7/12 |
866 |
920 |
866 |
906 |
+3.07% |
95,500 |
2024/7/11 |
896 |
898 |
868 |
879 |
-1.35% |
77,000 |
2024/7/10 |
915 |
930 |
885 |
891 |
-3.05% |
72,800 |
2024/7/9 |
905 |
934 |
883 |
919 |
+1.55% |
102,000 |
2024/7/8 |
915 |
929 |
895 |
905 |
+1.57% |
101,300 |
2024/7/5 |
895 |
919 |
876 |
891 |
-1.33% |
111,800 |
2024/7/4 |
937 |
937 |
898 |
903 |
-4.04% |
133,300 |
2024/7/3 |
984 |
984 |
941 |
941 |
-2.99% |
79,100 |
2024/7/2 |
973 |
990 |
940 |
970 |
-1.42% |
214,900 |
2024/7/1 |
980 |
1,028 |
979 |
984 |
-1.80% |
167,500 |
2024/6/28 |
1,012 |
1,105 |
970 |
1,002 |
-2.43% |
604,900 |
2024/6/27 |
1,089 |
1,140 |
1,018 |
1,027 |
-4.91% |
524,100 |
2024/6/26 |
1,185 |
1,205 |
1,073 |
1,080 |
-6.01% |
883,900 |
2024/6/25 |
1,217 |
1,239 |
1,130 |
1,149 |
-10.02% |
1,458,400 |
2024/6/24 |
1,098 |
1,317 |
1,063 |
1,277 |
+25.57% |
5,963,700 |
2024/6/21 |
980 |
1,115 |
976 |
1,017 |
+5.39% |
1,891,300 |
2024/6/20 |
1,106 |
1,140 |
954 |
965 |
-9.47% |
1,692,900 |
2024/6/19 |
904 |
1,066 |
864 |
1,066 |
+16.38% |
700,600 |
2024/6/18 |
891 |
932 |
856 |
916 |
+3.62% |
180,200 |
|