| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
2,605 |
2,605 |
2,555 |
2,560 |
+0.20% |
500 |
| 2024/12/12 |
2,597 |
2,597 |
2,550 |
2,555 |
+0.31% |
11,400 |
| 2024/12/11 |
2,550 |
2,550 |
2,520 |
2,547 |
-0.12% |
1,800 |
| 2024/12/10 |
2,532 |
2,599 |
2,532 |
2,550 |
-0.93% |
2,000 |
| 2024/12/9 |
2,590 |
2,600 |
2,515 |
2,574 |
-2.50% |
2,400 |
| 2024/12/6 |
2,730 |
2,756 |
2,640 |
2,640 |
+0.38% |
1,400 |
| 2024/12/5 |
2,600 |
2,661 |
2,600 |
2,630 |
-2.59% |
4,400 |
| 2024/12/4 |
2,750 |
2,750 |
2,700 |
2,700 |
-2.53% |
800 |
| 2024/12/3 |
2,798 |
2,798 |
2,770 |
2,770 |
-1.00% |
500 |
| 2024/12/2 |
2,798 |
2,801 |
2,798 |
2,798 |
+0.11% |
1,300 |
| 2024/11/29 |
2,800 |
2,800 |
2,795 |
2,795 |
-0.18% |
300 |
| 2024/11/28 |
2,801 |
2,801 |
2,800 |
2,800 |
-0.21% |
200 |
| 2024/11/27 |
2,885 |
2,885 |
2,806 |
2,806 |
-1.02% |
700 |
| 2024/11/26 |
2,835 |
2,835 |
2,835 |
2,835 |
+2.16% |
400 |
| 2024/11/25 |
2,784 |
2,792 |
2,775 |
2,775 |
-0.18% |
600 |
| 2024/11/22 |
2,780 |
2,780 |
2,780 |
2,780 |
-1.77% |
100 |
| 2024/11/21 |
2,808 |
2,830 |
2,808 |
2,830 |
+0.78% |
200 |
| 2024/11/20 |
2,810 |
2,810 |
2,808 |
2,808 |
-0.99% |
600 |
| 2024/11/19 |
2,850 |
2,886 |
2,836 |
2,836 |
-0.49% |
500 |
| 2024/11/18 |
2,860 |
2,860 |
2,800 |
2,850 |
-0.35% |
600 |
| 2024/11/15 |
2,910 |
2,910 |
2,860 |
2,860 |
-0.07% |
200 |
| 2024/11/14 |
2,900 |
3,040 |
2,861 |
2,862 |
-1.68% |
2,300 |
| 2024/11/13 |
2,960 |
2,960 |
2,910 |
2,911 |
-1.99% |
500 |
| 2024/11/12 |
2,937 |
2,974 |
2,900 |
2,970 |
-5.86% |
3,400 |
| 2024/11/11 |
3,115 |
3,155 |
3,030 |
3,155 |
+1.28% |
2,100 |
| 2024/11/8 |
3,140 |
3,150 |
3,070 |
3,115 |
+3.83% |
1,400 |
| 2024/11/7 |
2,988 |
3,000 |
2,907 |
3,000 |
+1.04% |
1,900 |
| 2024/11/6 |
2,920 |
2,969 |
2,920 |
2,969 |
+2.38% |
200 |
| 2024/11/5 |
2,885 |
2,902 |
2,885 |
2,900 |
+0.52% |
700 |
| 2024/11/1 |
2,955 |
2,955 |
2,885 |
2,885 |
-3.51% |
700 |
| 2024/10/31 |
2,990 |
2,990 |
2,990 |
2,990 |
+1.70% |
100 |
| 2024/10/30 |
2,980 |
2,990 |
2,940 |
2,940 |
-0.34% |
700 |
| 2024/10/29 |
2,883 |
2,950 |
2,883 |
2,950 |
+0.68% |
400 |
| 2024/10/28 |
3,045 |
3,045 |
2,930 |
2,930 |
+0.00% |
1,400 |
| 2024/10/25 |
2,873 |
2,930 |
2,872 |
2,930 |
+2.45% |
400 |
| 2024/10/24 |
2,840 |
2,885 |
2,840 |
2,860 |
+0.70% |
500 |
| 2024/10/23 |
2,835 |
2,885 |
2,835 |
2,840 |
-1.56% |
600 |
| 2024/10/22 |
2,855 |
2,885 |
2,854 |
2,885 |
+1.05% |
500 |
| 2024/10/21 |
2,840 |
2,900 |
2,835 |
2,855 |
+0.53% |
800 |
| 2024/10/18 |
2,930 |
2,930 |
2,801 |
2,840 |
-3.57% |
1,700 |
| 2024/10/17 |
2,935 |
2,945 |
2,935 |
2,945 |
-0.20% |
200 |
| 2024/10/16 |
2,978 |
2,978 |
2,951 |
2,951 |
-2.45% |
400 |
| 2024/10/11 |
2,975 |
3,025 |
2,975 |
3,025 |
+0.83% |
300 |
| 2024/10/10 |
2,966 |
3,000 |
2,951 |
3,000 |
+1.18% |
500 |
| 2024/10/9 |
3,015 |
3,015 |
2,945 |
2,965 |
-2.15% |
1,300 |
| 2024/10/8 |
3,020 |
3,030 |
3,015 |
3,030 |
-3.19% |
300 |
| 2024/10/7 |
3,130 |
3,130 |
3,130 |
3,130 |
+2.29% |
200 |
| 2024/10/4 |
3,005 |
3,060 |
3,005 |
3,060 |
+0.82% |
400 |
| 2024/10/3 |
3,050 |
3,075 |
3,035 |
3,035 |
+0.66% |
500 |
| 2024/10/2 |
3,050 |
3,050 |
3,015 |
3,015 |
-2.43% |
400 |
| 2024/10/1 |
3,090 |
3,090 |
3,080 |
3,090 |
+0.82% |
300 |
| 2024/9/30 |
3,000 |
3,065 |
2,973 |
3,065 |
-2.23% |
1,400 |
| 2024/9/27 |
3,055 |
3,135 |
3,050 |
3,135 |
+3.47% |
1,600 |
| 2024/9/26 |
3,125 |
3,125 |
3,030 |
3,030 |
-0.82% |
1,900 |
| 2024/9/25 |
3,070 |
3,075 |
3,055 |
3,055 |
-0.49% |
1,000 |
| 2024/9/24 |
3,180 |
3,180 |
3,070 |
3,070 |
-3.91% |
500 |
| 2024/9/20 |
3,200 |
3,240 |
3,160 |
3,195 |
+0.63% |
3,300 |
| 2024/9/19 |
3,250 |
3,250 |
3,175 |
3,175 |
-0.78% |
1,600 |
| 2024/9/18 |
3,280 |
3,280 |
3,020 |
3,200 |
-2.44% |
14,700 |
| 2024/9/17 |
3,275 |
3,345 |
3,255 |
3,280 |
+0.15% |
1,300 |
| 2024/9/13 |
3,245 |
3,345 |
3,245 |
3,275 |
+5.48% |
6,000 |
| 2024/9/12 |
3,205 |
3,260 |
3,065 |
3,105 |
-1.74% |
3,300 |
| 2024/9/11 |
3,145 |
3,170 |
3,100 |
3,160 |
+2.76% |
1,200 |
| 2024/9/10 |
3,105 |
3,155 |
3,055 |
3,075 |
+3.02% |
2,900 |
| 2024/9/9 |
2,785 |
2,985 |
2,760 |
2,985 |
+0.00% |
7,200 |
| 2024/9/6 |
3,010 |
3,050 |
2,950 |
2,985 |
-3.08% |
3,500 |
| 2024/9/5 |
3,130 |
3,170 |
3,050 |
3,080 |
-1.91% |
3,400 |
| 2024/9/4 |
3,175 |
3,175 |
3,080 |
3,140 |
-3.24% |
3,800 |
| 2024/9/3 |
3,235 |
3,260 |
3,225 |
3,245 |
+0.15% |
2,100 |
| 2024/9/2 |
3,340 |
3,340 |
3,235 |
3,240 |
-0.92% |
3,600 |
| 2024/8/30 |
3,305 |
3,410 |
3,265 |
3,270 |
-0.91% |
3,200 |
| 2024/8/29 |
3,310 |
3,310 |
3,225 |
3,300 |
-1.79% |
5,000 |
| 2024/8/28 |
3,550 |
3,550 |
3,350 |
3,360 |
-6.67% |
9,200 |
| 2024/8/27 |
3,705 |
3,705 |
3,600 |
3,600 |
+0.00% |
4,800 |
| 2024/8/26 |
3,880 |
3,880 |
3,600 |
3,600 |
-6.01% |
16,200 |
| 2024/8/23 |
3,925 |
3,925 |
3,665 |
3,830 |
-4.37% |
22,600 |
| 2024/8/22 |
4,315 |
4,340 |
3,705 |
4,005 |
+2.43% |
128,300 |
| 2024/8/21 |
3,910 |
3,910 |
3,910 |
3,910 |
+21.81% |
4,000 |
| 2024/8/20 |
2,725 |
3,210 |
2,725 |
3,210 |
+18.45% |
15,600 |
| 2024/8/19 |
2,820 |
2,850 |
2,705 |
2,710 |
-5.57% |
2,100 |
| 2024/8/16 |
2,860 |
2,900 |
2,701 |
2,870 |
+2.14% |
2,800 |
| 2024/8/15 |
2,830 |
2,835 |
2,763 |
2,810 |
+1.08% |
1,500 |
| 2024/8/14 |
2,783 |
2,825 |
2,695 |
2,780 |
+0.11% |
4,400 |
| 2024/8/13 |
2,901 |
2,950 |
2,691 |
2,777 |
+11.04% |
12,700 |
| 2024/8/9 |
2,679 |
2,680 |
2,460 |
2,501 |
-1.11% |
5,100 |
| 2024/8/8 |
2,300 |
2,550 |
2,300 |
2,529 |
+8.08% |
3,500 |
| 2024/8/7 |
2,232 |
2,440 |
2,223 |
2,340 |
+3.54% |
5,200 |
| 2024/8/6 |
2,381 |
2,386 |
2,250 |
2,260 |
-1.78% |
6,800 |
| 2024/8/5 |
2,400 |
2,440 |
2,301 |
2,301 |
-17.85% |
15,700 |
| 2024/8/2 |
2,890 |
2,950 |
2,706 |
2,801 |
-11.08% |
6,700 |
| 2024/8/1 |
3,200 |
3,200 |
3,070 |
3,150 |
-4.55% |
2,600 |
| 2024/7/31 |
3,210 |
3,300 |
3,200 |
3,300 |
+0.61% |
1,500 |
| 2024/7/30 |
3,340 |
3,340 |
3,280 |
3,280 |
-0.61% |
300 |
| 2024/7/29 |
3,240 |
3,335 |
3,240 |
3,300 |
+0.30% |
600 |
| 2024/7/26 |
3,305 |
3,305 |
3,270 |
3,290 |
+1.70% |
8,500 |
| 2024/7/25 |
3,390 |
3,390 |
3,215 |
3,235 |
-5.13% |
5,300 |
| 2024/7/24 |
3,470 |
3,535 |
3,410 |
3,410 |
-3.67% |
2,300 |
| 2024/7/23 |
3,440 |
3,545 |
3,410 |
3,540 |
-0.42% |
2,800 |
| 2024/7/22 |
3,490 |
3,555 |
3,455 |
3,555 |
+0.57% |
700 |
| 2024/7/19 |
3,500 |
3,550 |
3,500 |
3,535 |
+1.00% |
1,200 |
| 2024/7/18 |
3,470 |
3,515 |
3,470 |
3,500 |
+0.86% |
400 |
| 2024/7/17 |
3,575 |
3,610 |
3,470 |
3,470 |
-3.34% |
5,400 |
| 2024/7/16 |
3,550 |
3,590 |
3,550 |
3,590 |
+1.13% |
800 |
| 2024/7/12 |
3,530 |
3,590 |
3,530 |
3,550 |
-0.28% |
1,000 |
| 2024/7/11 |
3,570 |
3,570 |
3,515 |
3,560 |
-0.28% |
2,200 |
| 2024/7/10 |
3,565 |
3,600 |
3,540 |
3,570 |
-0.56% |
1,500 |
| 2024/7/9 |
3,620 |
3,620 |
3,585 |
3,590 |
-0.83% |
1,700 |
| 2024/7/8 |
3,555 |
3,620 |
3,505 |
3,620 |
+1.26% |
2,400 |
| 2024/7/5 |
3,535 |
3,580 |
3,535 |
3,575 |
+1.13% |
500 |
| 2024/7/4 |
3,510 |
3,550 |
3,500 |
3,535 |
+0.14% |
1,300 |
| 2024/7/3 |
3,485 |
3,600 |
3,455 |
3,530 |
+0.86% |
3,700 |
| 2024/7/2 |
3,545 |
3,550 |
3,500 |
3,500 |
-1.13% |
2,500 |
| 2024/7/1 |
3,500 |
3,540 |
3,500 |
3,540 |
+1.14% |
1,600 |
| 2024/6/28 |
3,500 |
3,500 |
3,430 |
3,500 |
-0.14% |
2,100 |
| 2024/6/27 |
3,455 |
3,505 |
3,455 |
3,505 |
+1.45% |
700 |
| 2024/6/26 |
3,535 |
3,535 |
3,410 |
3,455 |
-1.57% |
1,500 |
| 2024/6/25 |
3,420 |
3,510 |
3,420 |
3,510 |
+3.24% |
2,400 |
| 2024/6/24 |
3,395 |
3,425 |
3,385 |
3,400 |
+0.74% |
1,100 |
| 2024/6/21 |
3,375 |
3,375 |
3,375 |
3,375 |
+0.00% |
300 |
| 2024/6/20 |
3,435 |
3,450 |
3,350 |
3,375 |
-0.74% |
1,500 |
| 2024/6/19 |
3,420 |
3,485 |
3,400 |
3,400 |
-1.02% |
2,200 |
| 2024/6/18 |
3,500 |
3,515 |
3,400 |
3,435 |
-1.58% |
2,200 |
| 2024/6/17 |
3,450 |
3,490 |
3,450 |
3,490 |
-0.14% |
800 |
|
