日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
347 |
350 |
347 |
348 |
+0.00% |
2,300 |
2024/12/12 |
350 |
350 |
348 |
348 |
+0.00% |
2,600 |
2024/12/11 |
348 |
349 |
348 |
348 |
+0.00% |
11,400 |
2024/12/10 |
348 |
348 |
343 |
348 |
+0.00% |
1,200 |
2024/12/9 |
341 |
363 |
341 |
348 |
+2.35% |
16,000 |
2024/12/6 |
350 |
353 |
340 |
340 |
-3.41% |
3,100 |
2024/12/5 |
360 |
366 |
351 |
352 |
-3.83% |
4,200 |
2024/12/4 |
370 |
373 |
365 |
366 |
+1.10% |
4,000 |
2024/12/3 |
366 |
369 |
360 |
362 |
-1.36% |
3,600 |
2024/12/2 |
375 |
375 |
360 |
367 |
-0.54% |
13,300 |
2024/11/29 |
378 |
384 |
360 |
369 |
+7.58% |
182,300 |
2024/11/28 |
351 |
351 |
341 |
343 |
-2.56% |
2,200 |
2024/11/27 |
368 |
372 |
350 |
352 |
+0.28% |
11,800 |
2024/11/26 |
348 |
351 |
342 |
351 |
+3.24% |
5,100 |
2024/11/25 |
330 |
350 |
330 |
340 |
+3.34% |
5,100 |
2024/11/22 |
329 |
332 |
321 |
329 |
-0.60% |
2,500 |
2024/11/21 |
323 |
331 |
317 |
331 |
+0.00% |
9,100 |
2024/11/20 |
340 |
340 |
331 |
331 |
-2.36% |
3,500 |
2024/11/19 |
340 |
343 |
334 |
339 |
-1.17% |
5,900 |
2024/11/18 |
333 |
345 |
333 |
343 |
+3.00% |
1,800 |
2024/11/15 |
375 |
375 |
314 |
333 |
-9.26% |
66,700 |
2024/11/14 |
363 |
378 |
363 |
367 |
+1.10% |
2,800 |
2024/11/13 |
363 |
378 |
358 |
363 |
+0.00% |
18,500 |
2024/11/12 |
357 |
373 |
357 |
363 |
+1.68% |
9,300 |
2024/11/11 |
372 |
375 |
349 |
357 |
-4.80% |
11,200 |
2024/11/8 |
376 |
383 |
370 |
375 |
-0.79% |
4,900 |
2024/11/7 |
372 |
378 |
371 |
378 |
+1.89% |
2,300 |
2024/11/6 |
378 |
378 |
369 |
371 |
-1.07% |
700 |
2024/11/5 |
370 |
376 |
370 |
375 |
+1.63% |
1,100 |
2024/11/1 |
374 |
376 |
369 |
369 |
-2.38% |
900 |
2024/10/31 |
378 |
378 |
368 |
378 |
+0.00% |
5,700 |
2024/10/30 |
368 |
379 |
368 |
378 |
+2.44% |
7,900 |
2024/10/29 |
378 |
383 |
369 |
369 |
+2.50% |
8,300 |
2024/10/28 |
364 |
364 |
356 |
360 |
-1.64% |
1,900 |
2024/10/25 |
366 |
370 |
346 |
366 |
-1.08% |
13,800 |
2024/10/24 |
363 |
370 |
363 |
370 |
-0.27% |
1,700 |
2024/10/23 |
366 |
377 |
363 |
371 |
+1.37% |
6,000 |
2024/10/22 |
377 |
377 |
360 |
366 |
-3.43% |
6,800 |
2024/10/21 |
392 |
392 |
379 |
379 |
-3.32% |
2,500 |
2024/10/18 |
393 |
393 |
382 |
392 |
-0.25% |
1,700 |
2024/10/17 |
392 |
405 |
380 |
393 |
+2.08% |
11,900 |
2024/10/16 |
386 |
386 |
385 |
385 |
-0.77% |
200 |
2024/10/15 |
389 |
394 |
372 |
388 |
-0.26% |
4,500 |
2024/10/11 |
393 |
393 |
386 |
389 |
-1.02% |
1,300 |
2024/10/10 |
388 |
393 |
386 |
393 |
+1.29% |
1,400 |
2024/10/9 |
392 |
394 |
385 |
388 |
-1.52% |
6,000 |
2024/10/8 |
393 |
394 |
390 |
394 |
+0.77% |
700 |
2024/10/7 |
396 |
406 |
391 |
391 |
-1.26% |
2,400 |
2024/10/4 |
394 |
404 |
392 |
396 |
+0.51% |
2,800 |
2024/10/3 |
396 |
396 |
388 |
394 |
-0.51% |
2,200 |
2024/10/2 |
393 |
402 |
393 |
396 |
+0.25% |
2,600 |
2024/10/1 |
389 |
395 |
389 |
395 |
+2.33% |
1,500 |
2024/9/30 |
378 |
398 |
370 |
386 |
+1.05% |
31,800 |
2024/9/27 |
407 |
408 |
371 |
382 |
-2.30% |
23,400 |
2024/9/26 |
394 |
394 |
380 |
391 |
-0.76% |
6,200 |
2024/9/25 |
394 |
394 |
371 |
394 |
+0.25% |
9,800 |
2024/9/24 |
394 |
394 |
393 |
393 |
-0.25% |
1,000 |
2024/9/20 |
385 |
394 |
379 |
394 |
+2.34% |
6,400 |
2024/9/19 |
380 |
387 |
373 |
385 |
+1.85% |
3,800 |
2024/9/18 |
380 |
381 |
372 |
378 |
-0.79% |
1,400 |
2024/9/17 |
385 |
391 |
373 |
381 |
-1.55% |
2,100 |
2024/9/13 |
388 |
388 |
381 |
387 |
-0.51% |
1,200 |
2024/9/12 |
380 |
389 |
379 |
389 |
+1.83% |
2,700 |
2024/9/11 |
393 |
394 |
375 |
382 |
-0.26% |
2,000 |
2024/9/10 |
385 |
385 |
376 |
383 |
-2.05% |
2,800 |
2024/9/9 |
394 |
394 |
386 |
391 |
-0.76% |
2,200 |
2024/9/6 |
385 |
394 |
385 |
394 |
+0.25% |
1,700 |
2024/9/5 |
382 |
394 |
381 |
393 |
+1.29% |
4,100 |
2024/9/4 |
381 |
394 |
381 |
388 |
-1.02% |
8,800 |
2024/9/3 |
395 |
398 |
392 |
392 |
-0.76% |
1,000 |
2024/9/2 |
403 |
403 |
395 |
395 |
-1.99% |
3,000 |
2024/8/30 |
408 |
410 |
399 |
403 |
-1.23% |
8,000 |
2024/8/29 |
426 |
426 |
408 |
408 |
-2.39% |
4,800 |
2024/8/28 |
421 |
421 |
409 |
418 |
-0.71% |
5,800 |
2024/8/27 |
437 |
437 |
421 |
421 |
-2.32% |
7,500 |
2024/8/26 |
438 |
438 |
426 |
431 |
+0.94% |
11,500 |
2024/8/23 |
417 |
434 |
414 |
427 |
+6.22% |
46,700 |
2024/8/22 |
390 |
409 |
383 |
402 |
+4.69% |
22,500 |
2024/8/21 |
390 |
396 |
384 |
384 |
-1.54% |
8,600 |
2024/8/20 |
390 |
394 |
384 |
390 |
+0.00% |
11,000 |
2024/8/19 |
391 |
399 |
380 |
390 |
-1.52% |
30,500 |
2024/8/16 |
380 |
398 |
368 |
396 |
+7.90% |
62,200 |
2024/8/15 |
336 |
370 |
334 |
367 |
+9.55% |
35,500 |
2024/8/14 |
332 |
335 |
322 |
335 |
+3.40% |
46,400 |
2024/8/13 |
311 |
340 |
311 |
324 |
-13.60% |
106,100 |
2024/8/9 |
369 |
375 |
360 |
375 |
+1.63% |
27,600 |
2024/8/8 |
368 |
373 |
360 |
369 |
+0.00% |
6,500 |
2024/8/7 |
345 |
379 |
345 |
369 |
+2.22% |
32,100 |
2024/8/6 |
375 |
389 |
350 |
361 |
+14.97% |
20,000 |
2024/8/5 |
382 |
398 |
314 |
314 |
-20.30% |
40,900 |
2024/8/2 |
410 |
417 |
394 |
394 |
-11.66% |
24,300 |
2024/8/1 |
450 |
450 |
416 |
446 |
-0.89% |
20,200 |
2024/7/31 |
455 |
460 |
450 |
450 |
-1.10% |
8,900 |
2024/7/30 |
462 |
462 |
444 |
455 |
-0.22% |
4,100 |
2024/7/29 |
468 |
468 |
447 |
456 |
+0.44% |
6,700 |
2024/7/26 |
433 |
456 |
433 |
454 |
+1.57% |
15,500 |
2024/7/25 |
438 |
448 |
425 |
447 |
+0.45% |
36,500 |
2024/7/24 |
440 |
460 |
436 |
445 |
+0.45% |
17,800 |
2024/7/23 |
417 |
452 |
415 |
443 |
+5.23% |
18,400 |
2024/7/22 |
433 |
438 |
412 |
421 |
-4.10% |
15,400 |
2024/7/19 |
438 |
485 |
427 |
439 |
+2.09% |
149,600 |
2024/7/18 |
425 |
430 |
418 |
430 |
+1.18% |
4,600 |
2024/7/17 |
407 |
425 |
407 |
425 |
+5.46% |
10,900 |
2024/7/16 |
429 |
429 |
402 |
403 |
-4.50% |
15,700 |
2024/7/12 |
430 |
430 |
414 |
422 |
-1.86% |
7,900 |
2024/7/11 |
431 |
431 |
429 |
430 |
+0.00% |
2,800 |
2024/7/10 |
414 |
430 |
414 |
430 |
+4.12% |
6,200 |
2024/7/9 |
425 |
431 |
400 |
413 |
-2.82% |
20,000 |
2024/7/8 |
443 |
443 |
422 |
425 |
-2.52% |
13,900 |
2024/7/5 |
440 |
440 |
427 |
436 |
-1.58% |
20,200 |
2024/7/4 |
417 |
463 |
416 |
443 |
+7.26% |
71,800 |
2024/7/3 |
408 |
416 |
406 |
413 |
+0.73% |
8,200 |
2024/7/2 |
412 |
413 |
405 |
410 |
-0.24% |
7,300 |
2024/7/1 |
415 |
415 |
411 |
411 |
-0.96% |
5,800 |
2024/6/28 |
419 |
419 |
405 |
415 |
-0.95% |
10,400 |
2024/6/27 |
407 |
420 |
404 |
419 |
+3.97% |
23,300 |
2024/6/26 |
400 |
403 |
398 |
403 |
+0.50% |
1,800 |
2024/6/25 |
402 |
405 |
398 |
401 |
-0.99% |
4,400 |
2024/6/24 |
400 |
405 |
396 |
405 |
+1.25% |
7,100 |
2024/6/21 |
398 |
400 |
394 |
400 |
+1.27% |
5,500 |
2024/6/20 |
397 |
398 |
388 |
395 |
-1.00% |
8,600 |
2024/6/19 |
398 |
400 |
391 |
399 |
+1.79% |
8,000 |
2024/6/18 |
394 |
398 |
389 |
392 |
-0.51% |
4,500 |
|