| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
32 |
33 |
31 |
32 |
+0.00% |
1,223,700 |
| 2024/12/12 |
31 |
32 |
30 |
32 |
+3.23% |
316,300 |
| 2024/12/11 |
32 |
32 |
30 |
31 |
+0.00% |
387,300 |
| 2024/12/10 |
31 |
32 |
31 |
31 |
+0.00% |
939,800 |
| 2024/12/9 |
31 |
31 |
30 |
31 |
+0.00% |
73,500 |
| 2024/12/6 |
31 |
32 |
30 |
31 |
+0.00% |
481,600 |
| 2024/12/5 |
31 |
32 |
30 |
31 |
+0.00% |
521,000 |
| 2024/12/4 |
32 |
32 |
31 |
31 |
+0.00% |
103,700 |
| 2024/12/3 |
32 |
33 |
31 |
31 |
-3.12% |
406,900 |
| 2024/12/2 |
32 |
33 |
31 |
32 |
-3.03% |
342,900 |
| 2024/11/29 |
31 |
33 |
31 |
33 |
+3.12% |
450,600 |
| 2024/11/28 |
32 |
33 |
31 |
32 |
+3.23% |
545,800 |
| 2024/11/27 |
33 |
33 |
31 |
31 |
-6.06% |
594,500 |
| 2024/11/26 |
33 |
33 |
31 |
33 |
+3.12% |
912,700 |
| 2024/11/25 |
31 |
32 |
30 |
32 |
+3.23% |
805,600 |
| 2024/11/22 |
30 |
31 |
29 |
31 |
+3.33% |
1,286,300 |
| 2024/11/21 |
30 |
31 |
30 |
30 |
+0.00% |
65,000 |
| 2024/11/20 |
30 |
30 |
29 |
30 |
+3.45% |
814,900 |
| 2024/11/19 |
29 |
30 |
29 |
29 |
-3.33% |
91,700 |
| 2024/11/18 |
29 |
30 |
29 |
30 |
+3.45% |
163,100 |
| 2024/11/15 |
30 |
31 |
29 |
29 |
-6.45% |
1,111,300 |
| 2024/11/14 |
32 |
32 |
31 |
31 |
+0.00% |
203,700 |
| 2024/11/13 |
31 |
32 |
31 |
31 |
-3.12% |
65,700 |
| 2024/11/12 |
31 |
32 |
31 |
32 |
+0.00% |
127,700 |
| 2024/11/11 |
33 |
33 |
30 |
32 |
-3.03% |
1,134,900 |
| 2024/11/8 |
33 |
34 |
32 |
33 |
+0.00% |
547,500 |
| 2024/11/7 |
32 |
34 |
32 |
33 |
+3.12% |
1,204,000 |
| 2024/11/6 |
32 |
33 |
31 |
32 |
+0.00% |
311,900 |
| 2024/11/5 |
31 |
32 |
30 |
32 |
+6.67% |
691,100 |
| 2024/11/1 |
31 |
31 |
30 |
30 |
-3.23% |
100,700 |
| 2024/10/31 |
31 |
31 |
30 |
31 |
+0.00% |
106,600 |
| 2024/10/30 |
31 |
31 |
30 |
31 |
+0.00% |
313,300 |
| 2024/10/29 |
30 |
31 |
30 |
31 |
+3.33% |
312,500 |
| 2024/10/28 |
29 |
31 |
29 |
30 |
+3.45% |
309,300 |
| 2024/10/25 |
30 |
30 |
29 |
29 |
-3.33% |
486,800 |
| 2024/10/24 |
30 |
31 |
29 |
30 |
+0.00% |
237,600 |
| 2024/10/23 |
30 |
31 |
30 |
30 |
-3.23% |
163,100 |
| 2024/10/22 |
30 |
31 |
30 |
31 |
+3.33% |
47,400 |
| 2024/10/21 |
30 |
31 |
29 |
30 |
-3.23% |
272,100 |
| 2024/10/18 |
30 |
31 |
30 |
31 |
+3.33% |
35,600 |
| 2024/10/17 |
30 |
31 |
30 |
30 |
+0.00% |
37,900 |
| 2024/10/16 |
30 |
31 |
29 |
30 |
-3.23% |
217,000 |
| 2024/10/15 |
29 |
31 |
29 |
31 |
+6.90% |
287,500 |
| 2024/10/11 |
30 |
30 |
29 |
29 |
+0.00% |
117,000 |
| 2024/10/10 |
30 |
30 |
29 |
29 |
+0.00% |
311,900 |
| 2024/10/9 |
29 |
30 |
29 |
29 |
+0.00% |
100,300 |
| 2024/10/8 |
29 |
31 |
29 |
29 |
-6.45% |
464,800 |
| 2024/10/7 |
30 |
31 |
29 |
31 |
+6.90% |
538,300 |
| 2024/10/4 |
30 |
30 |
29 |
29 |
-3.33% |
175,400 |
| 2024/10/3 |
30 |
31 |
29 |
30 |
+3.45% |
590,900 |
| 2024/10/2 |
29 |
31 |
29 |
29 |
-3.33% |
189,000 |
| 2024/10/1 |
30 |
31 |
30 |
30 |
+3.45% |
259,000 |
| 2024/9/30 |
30 |
31 |
29 |
29 |
-6.45% |
573,400 |
| 2024/9/27 |
31 |
31 |
30 |
31 |
+0.00% |
441,500 |
| 2024/9/26 |
30 |
31 |
29 |
31 |
+3.33% |
261,900 |
| 2024/9/25 |
31 |
31 |
30 |
30 |
-3.23% |
148,100 |
| 2024/9/24 |
29 |
31 |
29 |
31 |
+6.90% |
447,000 |
| 2024/9/20 |
29 |
31 |
29 |
29 |
+0.00% |
1,008,000 |
| 2024/9/19 |
29 |
30 |
29 |
29 |
-3.33% |
148,200 |
| 2024/9/18 |
28 |
30 |
28 |
30 |
+3.45% |
289,700 |
| 2024/9/17 |
31 |
31 |
28 |
29 |
-3.33% |
1,354,100 |
| 2024/9/13 |
30 |
31 |
30 |
30 |
-3.23% |
250,000 |
| 2024/9/12 |
31 |
32 |
30 |
31 |
+0.00% |
261,700 |
| 2024/9/11 |
31 |
32 |
30 |
31 |
+3.33% |
340,700 |
| 2024/9/10 |
30 |
31 |
30 |
30 |
-3.23% |
646,700 |
| 2024/9/9 |
31 |
32 |
31 |
31 |
-6.06% |
291,900 |
| 2024/9/6 |
32 |
33 |
31 |
33 |
+6.45% |
285,100 |
| 2024/9/5 |
31 |
33 |
31 |
31 |
+0.00% |
441,500 |
| 2024/9/4 |
32 |
33 |
31 |
31 |
-6.06% |
608,000 |
| 2024/9/3 |
34 |
34 |
32 |
33 |
+0.00% |
838,800 |
| 2024/9/2 |
33 |
34 |
32 |
33 |
+3.12% |
862,300 |
| 2024/8/30 |
32 |
33 |
31 |
32 |
+3.23% |
314,900 |
| 2024/8/29 |
32 |
33 |
31 |
31 |
-3.12% |
308,200 |
| 2024/8/28 |
33 |
34 |
31 |
32 |
-3.03% |
1,183,500 |
| 2024/8/27 |
31 |
34 |
30 |
33 |
+10.00% |
1,672,400 |
| 2024/8/26 |
29 |
31 |
29 |
30 |
+3.45% |
482,400 |
| 2024/8/23 |
31 |
31 |
29 |
29 |
-6.45% |
729,900 |
| 2024/8/22 |
29 |
31 |
29 |
31 |
+6.90% |
1,108,800 |
| 2024/8/21 |
30 |
31 |
27 |
29 |
-3.33% |
1,568,900 |
| 2024/8/20 |
30 |
31 |
30 |
30 |
-3.23% |
369,300 |
| 2024/8/19 |
29 |
31 |
29 |
31 |
+3.33% |
528,600 |
| 2024/8/16 |
30 |
30 |
28 |
30 |
+0.00% |
678,400 |
| 2024/8/15 |
30 |
30 |
28 |
30 |
-3.23% |
1,315,600 |
| 2024/8/14 |
31 |
35 |
30 |
31 |
+3.33% |
3,731,500 |
| 2024/8/13 |
28 |
30 |
27 |
30 |
+7.14% |
851,900 |
| 2024/8/9 |
28 |
29 |
27 |
28 |
-3.45% |
878,600 |
| 2024/8/8 |
28 |
29 |
27 |
29 |
+7.41% |
493,100 |
| 2024/8/7 |
26 |
29 |
25 |
27 |
-6.90% |
2,356,300 |
| 2024/8/6 |
26 |
29 |
25 |
29 |
+26.09% |
1,779,000 |
| 2024/8/5 |
31 |
31 |
20 |
23 |
-28.12% |
5,856,300 |
| 2024/8/2 |
34 |
34 |
32 |
32 |
-8.57% |
1,142,700 |
| 2024/8/1 |
34 |
35 |
34 |
35 |
+0.00% |
333,300 |
| 2024/7/31 |
34 |
35 |
33 |
35 |
+2.94% |
751,900 |
| 2024/7/30 |
35 |
35 |
34 |
34 |
-2.86% |
77,500 |
| 2024/7/29 |
34 |
35 |
34 |
35 |
+2.94% |
318,500 |
| 2024/7/26 |
35 |
35 |
34 |
34 |
-2.86% |
240,400 |
| 2024/7/25 |
35 |
36 |
34 |
35 |
-2.78% |
919,800 |
| 2024/7/24 |
36 |
36 |
35 |
36 |
+0.00% |
108,000 |
| 2024/7/23 |
36 |
36 |
35 |
36 |
+0.00% |
85,800 |
| 2024/7/22 |
36 |
37 |
35 |
36 |
+2.86% |
407,000 |
| 2024/7/19 |
36 |
37 |
35 |
35 |
-2.78% |
288,300 |
| 2024/7/18 |
36 |
37 |
35 |
36 |
+0.00% |
592,400 |
| 2024/7/17 |
36 |
37 |
36 |
36 |
+0.00% |
92,800 |
| 2024/7/16 |
36 |
37 |
35 |
36 |
+0.00% |
400,400 |
| 2024/7/12 |
36 |
37 |
36 |
36 |
+2.86% |
254,100 |
| 2024/7/11 |
37 |
37 |
35 |
35 |
-2.78% |
253,700 |
| 2024/7/10 |
35 |
37 |
35 |
36 |
+2.86% |
371,200 |
| 2024/7/9 |
36 |
36 |
35 |
35 |
+0.00% |
265,200 |
| 2024/7/8 |
36 |
37 |
35 |
35 |
-2.78% |
760,000 |
| 2024/7/5 |
37 |
37 |
36 |
36 |
-2.70% |
222,500 |
| 2024/7/4 |
36 |
37 |
36 |
37 |
+2.78% |
156,200 |
| 2024/7/3 |
37 |
37 |
36 |
36 |
+0.00% |
124,100 |
| 2024/7/2 |
37 |
38 |
36 |
36 |
-2.70% |
403,700 |
| 2024/7/1 |
38 |
38 |
37 |
37 |
+0.00% |
186,400 |
| 2024/6/28 |
37 |
38 |
37 |
37 |
-2.63% |
189,100 |
| 2024/6/27 |
37 |
38 |
36 |
38 |
+0.00% |
675,200 |
| 2024/6/26 |
37 |
38 |
37 |
38 |
+2.70% |
501,900 |
| 2024/6/25 |
37 |
37 |
36 |
37 |
+2.78% |
260,700 |
| 2024/6/24 |
38 |
38 |
36 |
36 |
-2.70% |
614,400 |
| 2024/6/21 |
37 |
38 |
37 |
37 |
-2.63% |
175,400 |
| 2024/6/20 |
36 |
38 |
35 |
38 |
+5.56% |
1,529,800 |
| 2024/6/19 |
37 |
37 |
36 |
36 |
+0.00% |
304,100 |
| 2024/6/18 |
37 |
37 |
36 |
36 |
+0.00% |
603,000 |
|
