| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
48 |
48 |
45 |
46 |
-4.17% |
927,800 |
| 2024/12/12 |
47 |
48 |
47 |
48 |
+2.13% |
83,000 |
| 2024/12/11 |
48 |
48 |
47 |
47 |
-4.08% |
436,700 |
| 2024/12/10 |
48 |
49 |
47 |
49 |
+0.00% |
345,100 |
| 2024/12/9 |
48 |
49 |
47 |
49 |
+0.00% |
308,500 |
| 2024/12/6 |
48 |
49 |
47 |
49 |
+2.08% |
480,400 |
| 2024/12/5 |
48 |
49 |
48 |
48 |
-2.04% |
387,800 |
| 2024/12/4 |
50 |
50 |
48 |
49 |
-2.00% |
208,500 |
| 2024/12/3 |
49 |
50 |
49 |
50 |
+0.00% |
131,300 |
| 2024/12/2 |
49 |
50 |
49 |
50 |
+0.00% |
539,500 |
| 2024/11/29 |
51 |
51 |
49 |
50 |
-1.96% |
352,900 |
| 2024/11/28 |
48 |
51 |
48 |
51 |
+4.08% |
731,200 |
| 2024/11/27 |
49 |
50 |
48 |
49 |
-2.00% |
616,800 |
| 2024/11/26 |
51 |
52 |
49 |
50 |
-1.96% |
453,300 |
| 2024/11/25 |
51 |
52 |
50 |
51 |
+2.00% |
482,900 |
| 2024/11/22 |
49 |
51 |
48 |
50 |
+2.04% |
985,400 |
| 2024/11/21 |
50 |
51 |
47 |
49 |
+0.00% |
2,004,200 |
| 2024/11/20 |
50 |
51 |
49 |
49 |
-2.00% |
253,100 |
| 2024/11/19 |
50 |
51 |
49 |
50 |
+0.00% |
224,800 |
| 2024/11/18 |
50 |
51 |
49 |
50 |
+0.00% |
494,300 |
| 2024/11/15 |
51 |
51 |
50 |
50 |
-1.96% |
89,600 |
| 2024/11/14 |
52 |
52 |
50 |
51 |
+0.00% |
171,800 |
| 2024/11/13 |
51 |
52 |
51 |
51 |
-1.92% |
254,900 |
| 2024/11/12 |
52 |
52 |
51 |
52 |
+0.00% |
100,200 |
| 2024/11/11 |
50 |
52 |
50 |
52 |
+1.96% |
230,700 |
| 2024/11/8 |
51 |
52 |
50 |
51 |
+0.00% |
208,800 |
| 2024/11/7 |
51 |
52 |
50 |
51 |
+0.00% |
352,500 |
| 2024/11/6 |
51 |
53 |
50 |
51 |
+0.00% |
895,100 |
| 2024/11/5 |
53 |
53 |
50 |
51 |
-3.77% |
334,700 |
| 2024/11/1 |
54 |
55 |
51 |
53 |
-1.85% |
938,700 |
| 2024/10/31 |
53 |
55 |
52 |
54 |
+1.89% |
547,300 |
| 2024/10/30 |
51 |
54 |
51 |
53 |
+3.92% |
550,500 |
| 2024/10/29 |
52 |
52 |
50 |
51 |
+2.00% |
264,200 |
| 2024/10/28 |
50 |
52 |
49 |
50 |
+0.00% |
725,700 |
| 2024/10/25 |
50 |
51 |
49 |
50 |
+0.00% |
355,400 |
| 2024/10/24 |
48 |
52 |
48 |
50 |
+4.17% |
1,403,600 |
| 2024/10/23 |
50 |
51 |
48 |
48 |
-7.69% |
1,009,500 |
| 2024/10/22 |
51 |
53 |
50 |
52 |
+1.96% |
1,030,600 |
| 2024/10/21 |
53 |
53 |
50 |
51 |
-3.77% |
1,755,000 |
| 2024/10/18 |
54 |
55 |
53 |
53 |
-3.64% |
544,700 |
| 2024/10/17 |
54 |
55 |
53 |
55 |
+3.77% |
620,400 |
| 2024/10/16 |
58 |
59 |
53 |
53 |
-10.17% |
2,662,200 |
| 2024/10/15 |
58 |
61 |
56 |
59 |
-3.28% |
1,357,200 |
| 2024/10/11 |
61 |
62 |
60 |
61 |
-1.61% |
1,209,000 |
| 2024/10/10 |
65 |
65 |
62 |
62 |
-3.12% |
1,460,500 |
| 2024/10/9 |
68 |
68 |
63 |
64 |
-4.48% |
1,998,500 |
| 2024/10/8 |
67 |
68 |
65 |
67 |
-1.47% |
1,508,500 |
| 2024/10/7 |
64 |
71 |
64 |
68 |
+9.68% |
2,939,400 |
| 2024/10/4 |
61 |
67 |
61 |
62 |
+0.00% |
2,450,300 |
| 2024/10/3 |
61 |
62 |
60 |
62 |
+1.64% |
689,000 |
| 2024/10/2 |
61 |
62 |
60 |
61 |
-1.61% |
509,300 |
| 2024/10/1 |
60 |
62 |
59 |
62 |
+1.64% |
677,800 |
| 2024/9/30 |
59 |
61 |
58 |
61 |
-1.61% |
766,000 |
| 2024/9/27 |
62 |
62 |
60 |
62 |
+0.00% |
700,600 |
| 2024/9/26 |
60 |
62 |
60 |
62 |
+1.64% |
964,300 |
| 2024/9/25 |
63 |
64 |
61 |
61 |
-4.69% |
861,100 |
| 2024/9/24 |
64 |
65 |
62 |
64 |
+1.59% |
573,700 |
| 2024/9/20 |
63 |
65 |
62 |
63 |
+1.61% |
1,201,800 |
| 2024/9/19 |
61 |
65 |
61 |
62 |
+3.33% |
1,511,000 |
| 2024/9/18 |
62 |
63 |
59 |
60 |
-1.64% |
1,433,000 |
| 2024/9/17 |
62 |
62 |
57 |
61 |
+0.00% |
1,619,800 |
| 2024/9/13 |
65 |
65 |
61 |
61 |
-6.15% |
1,626,000 |
| 2024/9/12 |
67 |
67 |
63 |
65 |
+0.00% |
730,200 |
| 2024/9/11 |
70 |
70 |
63 |
65 |
-7.14% |
2,669,300 |
| 2024/9/10 |
67 |
72 |
66 |
70 |
+6.06% |
1,667,300 |
| 2024/9/9 |
59 |
66 |
58 |
66 |
+0.00% |
2,089,600 |
| 2024/9/6 |
64 |
68 |
62 |
66 |
+4.76% |
1,969,800 |
| 2024/9/5 |
63 |
66 |
60 |
63 |
-1.56% |
2,236,300 |
| 2024/9/4 |
67 |
69 |
63 |
64 |
-5.88% |
2,884,600 |
| 2024/9/3 |
72 |
73 |
68 |
68 |
-5.56% |
2,617,900 |
| 2024/9/2 |
77 |
78 |
71 |
72 |
-7.69% |
4,587,400 |
| 2024/8/30 |
82 |
84 |
77 |
78 |
-2.50% |
2,312,500 |
| 2024/8/29 |
79 |
83 |
75 |
80 |
+0.00% |
2,922,300 |
| 2024/8/28 |
78 |
87 |
77 |
80 |
+5.26% |
5,491,400 |
| 2024/8/27 |
79 |
80 |
75 |
76 |
-1.30% |
1,090,400 |
| 2024/8/26 |
75 |
79 |
73 |
77 |
+5.48% |
2,011,900 |
| 2024/8/23 |
74 |
74 |
70 |
73 |
+0.00% |
1,704,700 |
| 2024/8/22 |
78 |
79 |
72 |
73 |
-7.59% |
2,088,200 |
| 2024/8/21 |
80 |
80 |
77 |
79 |
+0.00% |
558,500 |
| 2024/8/20 |
81 |
83 |
78 |
79 |
-1.25% |
1,330,600 |
| 2024/8/19 |
77 |
83 |
71 |
80 |
-2.44% |
3,718,600 |
| 2024/8/16 |
86 |
91 |
80 |
82 |
-1.20% |
4,744,000 |
| 2024/8/15 |
80 |
87 |
77 |
83 |
-2.35% |
6,299,300 |
| 2024/8/14 |
65 |
92 |
65 |
85 |
+28.79% |
22,871,000 |
| 2024/8/13 |
65 |
68 |
63 |
66 |
+4.76% |
1,800,500 |
| 2024/8/9 |
70 |
70 |
61 |
63 |
-10.00% |
2,541,800 |
| 2024/8/8 |
67 |
70 |
64 |
70 |
+4.48% |
2,242,100 |
| 2024/8/7 |
57 |
73 |
57 |
67 |
+11.67% |
4,132,400 |
| 2024/8/6 |
56 |
65 |
55 |
60 |
+22.45% |
5,376,300 |
| 2024/8/5 |
56 |
63 |
46 |
49 |
-22.22% |
5,893,600 |
| 2024/8/2 |
73 |
73 |
63 |
63 |
-14.86% |
5,301,600 |
| 2024/8/1 |
73 |
79 |
71 |
74 |
-3.90% |
5,711,100 |
| 2024/7/31 |
87 |
87 |
76 |
77 |
-16.30% |
7,740,600 |
| 2024/7/30 |
94 |
107 |
85 |
92 |
-5.15% |
20,538,800 |
| 2024/7/29 |
77 |
97 |
75 |
97 |
+44.78% |
38,045,000 |
| 2024/7/26 |
61 |
73 |
60 |
67 |
+24.07% |
23,306,600 |
| 2024/7/25 |
55 |
55 |
53 |
54 |
+0.00% |
641,100 |
| 2024/7/24 |
56 |
56 |
54 |
54 |
-3.57% |
648,600 |
| 2024/7/23 |
53 |
56 |
52 |
56 |
+3.70% |
617,400 |
| 2024/7/22 |
53 |
54 |
52 |
54 |
+1.89% |
284,600 |
| 2024/7/19 |
55 |
55 |
52 |
53 |
-5.36% |
895,500 |
| 2024/7/18 |
54 |
57 |
53 |
56 |
+1.82% |
676,000 |
| 2024/7/17 |
58 |
59 |
54 |
55 |
-3.51% |
1,624,500 |
| 2024/7/16 |
60 |
65 |
54 |
57 |
+14.00% |
6,889,200 |
| 2024/7/12 |
49 |
51 |
48 |
50 |
+2.04% |
324,100 |
| 2024/7/11 |
51 |
51 |
49 |
49 |
-3.92% |
492,800 |
| 2024/7/10 |
50 |
51 |
49 |
51 |
+0.00% |
210,300 |
| 2024/7/9 |
51 |
51 |
49 |
51 |
+0.00% |
197,100 |
| 2024/7/8 |
53 |
53 |
49 |
51 |
-3.77% |
524,100 |
| 2024/7/5 |
51 |
53 |
50 |
53 |
+3.92% |
534,400 |
| 2024/7/4 |
49 |
52 |
48 |
51 |
+6.25% |
766,600 |
| 2024/7/3 |
50 |
51 |
48 |
48 |
-2.04% |
536,600 |
| 2024/7/2 |
52 |
53 |
49 |
49 |
-5.77% |
674,000 |
| 2024/7/1 |
45 |
53 |
44 |
52 |
+18.18% |
1,715,000 |
| 2024/6/28 |
47 |
47 |
44 |
44 |
-4.35% |
727,300 |
| 2024/6/27 |
47 |
47 |
45 |
46 |
-2.13% |
567,800 |
| 2024/6/26 |
49 |
50 |
46 |
47 |
-4.08% |
819,000 |
| 2024/6/25 |
50 |
52 |
48 |
49 |
-2.00% |
966,400 |
| 2024/6/24 |
55 |
55 |
50 |
50 |
-9.09% |
1,142,900 |
| 2024/6/21 |
53 |
55 |
51 |
55 |
+3.77% |
673,300 |
| 2024/6/20 |
55 |
57 |
49 |
53 |
-3.64% |
1,828,400 |
| 2024/6/19 |
54 |
62 |
54 |
55 |
+1.85% |
2,987,100 |
| 2024/6/18 |
55 |
56 |
54 |
54 |
-1.82% |
923,200 |
|
