| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
240 |
255 |
238 |
255 |
+7.59% |
1,531,500 |
| 2024/12/12 |
238 |
246 |
237 |
237 |
-1.25% |
873,300 |
| 2024/12/11 |
251 |
251 |
239 |
240 |
-2.83% |
1,171,900 |
| 2024/12/10 |
237 |
255 |
233 |
247 |
+3.78% |
1,631,000 |
| 2024/12/9 |
241 |
247 |
238 |
238 |
-0.42% |
946,700 |
| 2024/12/6 |
238 |
240 |
231 |
239 |
+0.00% |
1,464,900 |
| 2024/12/5 |
254 |
258 |
234 |
239 |
-5.91% |
2,741,600 |
| 2024/12/4 |
258 |
260 |
253 |
254 |
-1.17% |
1,008,200 |
| 2024/12/3 |
258 |
271 |
253 |
257 |
-0.77% |
3,241,400 |
| 2024/12/2 |
267 |
279 |
259 |
259 |
+1.97% |
7,510,200 |
| 2024/11/29 |
261 |
273 |
251 |
254 |
-7.97% |
9,673,700 |
| 2024/11/28 |
292 |
311 |
275 |
276 |
-6.76% |
26,474,900 |
| 2024/11/27 |
252 |
321 |
244 |
296 |
+21.81% |
61,195,200 |
| 2024/11/26 |
246 |
265 |
228 |
243 |
-0.82% |
8,961,000 |
| 2024/11/25 |
251 |
256 |
239 |
245 |
-1.61% |
3,843,000 |
| 2024/11/22 |
226 |
250 |
224 |
249 |
+11.66% |
5,058,800 |
| 2024/11/21 |
226 |
232 |
219 |
223 |
+0.45% |
3,321,100 |
| 2024/11/20 |
220 |
260 |
216 |
222 |
+0.91% |
14,033,300 |
| 2024/11/19 |
207 |
223 |
207 |
220 |
+5.77% |
1,134,400 |
| 2024/11/18 |
211 |
214 |
207 |
208 |
-2.35% |
682,800 |
| 2024/11/15 |
211 |
214 |
207 |
213 |
+0.47% |
814,200 |
| 2024/11/14 |
223 |
226 |
212 |
212 |
-5.78% |
1,463,500 |
| 2024/11/13 |
211 |
230 |
206 |
225 |
+4.65% |
1,800,000 |
| 2024/11/12 |
210 |
220 |
209 |
215 |
+1.42% |
859,800 |
| 2024/11/11 |
205 |
223 |
204 |
212 |
+2.91% |
1,811,000 |
| 2024/11/8 |
217 |
218 |
206 |
206 |
-5.94% |
2,039,300 |
| 2024/11/7 |
227 |
228 |
218 |
219 |
-1.35% |
1,027,500 |
| 2024/11/6 |
227 |
230 |
221 |
222 |
-3.48% |
1,364,400 |
| 2024/11/5 |
239 |
240 |
230 |
230 |
-2.54% |
750,700 |
| 2024/11/1 |
234 |
243 |
232 |
236 |
-1.67% |
1,081,500 |
| 2024/10/31 |
239 |
244 |
233 |
240 |
-0.41% |
1,943,700 |
| 2024/10/30 |
250 |
267 |
241 |
241 |
-4.37% |
2,988,600 |
| 2024/10/29 |
242 |
272 |
238 |
252 |
+5.88% |
4,935,500 |
| 2024/10/28 |
238 |
256 |
234 |
238 |
+3.03% |
3,675,700 |
| 2024/10/25 |
246 |
247 |
230 |
231 |
-6.85% |
2,414,000 |
| 2024/10/24 |
252 |
260 |
246 |
248 |
-2.75% |
2,853,000 |
| 2024/10/23 |
266 |
274 |
254 |
255 |
-9.57% |
5,076,400 |
| 2024/10/22 |
307 |
307 |
280 |
282 |
-10.48% |
7,551,600 |
| 2024/10/21 |
286 |
315 |
276 |
315 |
+10.92% |
19,161,900 |
| 2024/10/18 |
243 |
312 |
242 |
284 |
+18.33% |
33,922,100 |
| 2024/10/17 |
258 |
259 |
240 |
240 |
-8.75% |
2,866,000 |
| 2024/10/16 |
261 |
270 |
242 |
263 |
-3.31% |
7,235,100 |
| 2024/10/15 |
295 |
314 |
270 |
272 |
-8.11% |
13,449,100 |
| 2024/10/11 |
334 |
385 |
291 |
296 |
-11.38% |
35,902,200 |
| 2024/10/10 |
348 |
365 |
322 |
334 |
-10.22% |
12,950,600 |
| 2024/10/9 |
401 |
420 |
361 |
372 |
+3.62% |
35,550,600 |
| 2024/10/8 |
305 |
363 |
293 |
359 |
+26.86% |
39,929,700 |
| 2024/10/7 |
288 |
288 |
271 |
283 |
-1.05% |
1,240,900 |
| 2024/10/4 |
283 |
289 |
276 |
286 |
-1.04% |
1,387,500 |
| 2024/10/3 |
304 |
305 |
285 |
289 |
-3.99% |
2,123,100 |
| 2024/10/2 |
325 |
334 |
297 |
301 |
-7.38% |
2,299,800 |
| 2024/10/1 |
328 |
332 |
316 |
325 |
+1.88% |
1,700,200 |
| 2024/9/30 |
330 |
336 |
312 |
319 |
-6.73% |
1,853,700 |
| 2024/9/27 |
338 |
350 |
332 |
342 |
+1.79% |
2,589,400 |
| 2024/9/26 |
351 |
356 |
334 |
336 |
-6.41% |
1,425,400 |
| 2024/9/25 |
354 |
378 |
354 |
359 |
-2.71% |
1,576,600 |
| 2024/9/24 |
407 |
408 |
365 |
369 |
-10.22% |
1,870,700 |
| 2024/9/20 |
460 |
471 |
403 |
411 |
-3.97% |
2,925,100 |
| 2024/9/19 |
440 |
450 |
420 |
428 |
-4.46% |
1,306,200 |
| 2024/9/18 |
469 |
478 |
439 |
448 |
-4.88% |
958,500 |
| 2024/9/17 |
496 |
498 |
454 |
471 |
-3.88% |
835,200 |
| 2024/9/13 |
509 |
511 |
480 |
490 |
-6.67% |
1,336,100 |
| 2024/9/12 |
577 |
577 |
521 |
525 |
-9.01% |
1,198,300 |
| 2024/9/11 |
618 |
620 |
555 |
577 |
-8.12% |
827,500 |
| 2024/9/10 |
660 |
669 |
624 |
628 |
-5.71% |
785,700 |
| 2024/9/9 |
630 |
683 |
621 |
666 |
-0.60% |
566,700 |
| 2024/9/6 |
725 |
725 |
670 |
670 |
-6.42% |
568,300 |
| 2024/9/5 |
725 |
765 |
686 |
716 |
-4.53% |
734,700 |
| 2024/9/4 |
793 |
808 |
740 |
750 |
-7.18% |
709,300 |
| 2024/9/3 |
761 |
816 |
756 |
808 |
+8.02% |
704,100 |
| 2024/9/2 |
780 |
790 |
741 |
748 |
-4.10% |
316,200 |
| 2024/8/30 |
800 |
804 |
770 |
780 |
-1.64% |
315,900 |
| 2024/8/29 |
787 |
811 |
770 |
793 |
-0.50% |
330,000 |
| 2024/8/28 |
830 |
854 |
797 |
797 |
-3.74% |
558,000 |
| 2024/8/27 |
792 |
836 |
789 |
828 |
+2.60% |
817,100 |
| 2024/8/26 |
770 |
848 |
767 |
807 |
+8.47% |
2,010,100 |
| 2024/8/23 |
736 |
752 |
710 |
744 |
-1.06% |
837,300 |
| 2024/8/22 |
765 |
780 |
740 |
752 |
-3.59% |
783,600 |
| 2024/8/21 |
790 |
845 |
775 |
780 |
-3.11% |
1,492,900 |
| 2024/8/20 |
817 |
838 |
777 |
805 |
+0.37% |
1,473,400 |
| 2024/8/19 |
821 |
876 |
783 |
802 |
-3.49% |
1,704,600 |
| 2024/8/16 |
906 |
920 |
831 |
831 |
-6.73% |
3,676,800 |
| 2024/8/15 |
779 |
928 |
755 |
891 |
+13.07% |
7,402,000 |
| 2024/8/14 |
895 |
930 |
751 |
788 |
-0.25% |
6,259,900 |
| 2024/8/13 |
760 |
790 |
751 |
790 |
+14.49% |
1,448,800 |
| 2024/8/9 |
610 |
690 |
600 |
690 |
+16.95% |
3,898,400 |
| 2024/8/8 |
600 |
633 |
562 |
590 |
-0.17% |
2,130,900 |
| 2024/8/7 |
609 |
647 |
582 |
591 |
+3.87% |
4,859,500 |
| 2024/8/6 |
548 |
569 |
510 |
569 |
+16.36% |
2,822,100 |
| 2024/8/5 |
490 |
582 |
451 |
489 |
-4.12% |
5,237,000 |
| 2024/8/2 |
490 |
547 |
421 |
510 |
+2.00% |
5,461,200 |
| 2024/8/1 |
499 |
545 |
495 |
500 |
-8.26% |
2,357,200 |
| 2024/7/31 |
550 |
615 |
513 |
545 |
-1.80% |
7,720,200 |
| 2024/7/30 |
645 |
648 |
555 |
555 |
-15.27% |
9,205,800 |
| 2024/7/29 |
675 |
767 |
633 |
655 |
-8.39% |
11,630,000 |
| 2024/7/26 |
728 |
835 |
690 |
715 |
-1.79% |
21,778,900 |
| 2024/7/25 |
698 |
728 |
565 |
728 |
+15.92% |
14,917,500 |
| 2024/7/24 |
605 |
628 |
584 |
628 |
+18.94% |
3,246,100 |
| 2024/7/23 |
496 |
528 |
481 |
528 |
+17.86% |
4,266,600 |
| 2024/7/22 |
537 |
568 |
426 |
448 |
-9.49% |
16,608,400 |
| 2024/7/19 |
420 |
495 |
391 |
495 |
+19.28% |
16,114,700 |
| 2024/7/18 |
450 |
470 |
397 |
415 |
+6.41% |
16,216,900 |
| 2024/7/17 |
350 |
390 |
349 |
390 |
+25.81% |
6,183,600 |
| 2024/7/16 |
275 |
322 |
261 |
310 |
+13.55% |
10,072,500 |
| 2024/7/12 |
284 |
287 |
270 |
273 |
-5.21% |
2,850,000 |
| 2024/7/11 |
294 |
319 |
286 |
288 |
+0.70% |
11,663,000 |
| 2024/7/10 |
300 |
340 |
281 |
286 |
+4.76% |
27,094,700 |
| 2024/7/9 |
243 |
310 |
235 |
273 |
+14.23% |
21,896,400 |
| 2024/7/8 |
254 |
262 |
235 |
239 |
-5.91% |
4,497,000 |
| 2024/7/5 |
268 |
277 |
251 |
254 |
-5.58% |
4,038,300 |
| 2024/7/4 |
272 |
300 |
251 |
269 |
-1.10% |
10,742,000 |
| 2024/7/3 |
278 |
318 |
265 |
272 |
+9.24% |
39,720,600 |
| 2024/7/2 |
195 |
249 |
190 |
249 |
+25.13% |
21,539,100 |
| 2024/7/1 |
172 |
218 |
164 |
199 |
+15.70% |
13,102,800 |
| 2024/6/28 |
191 |
194 |
169 |
172 |
-7.53% |
2,688,300 |
| 2024/6/27 |
230 |
236 |
185 |
186 |
-10.14% |
13,590,500 |
| 2024/6/26 |
161 |
207 |
158 |
207 |
+31.85% |
7,748,800 |
| 2024/6/25 |
153 |
166 |
150 |
157 |
+3.29% |
2,054,100 |
| 2024/6/24 |
144 |
155 |
144 |
152 |
+3.40% |
1,317,900 |
| 2024/6/21 |
152 |
155 |
142 |
147 |
-4.55% |
1,857,700 |
| 2024/6/20 |
152 |
158 |
145 |
154 |
+2.67% |
2,044,300 |
| 2024/6/19 |
164 |
164 |
148 |
150 |
-7.98% |
2,452,700 |
| 2024/6/18 |
172 |
176 |
161 |
163 |
-4.68% |
2,179,100 |
|
