日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
459 |
460 |
455 |
460 |
+0.00% |
2,300 |
2024/12/12 |
460 |
464 |
455 |
460 |
+0.22% |
5,300 |
2024/12/11 |
463 |
468 |
454 |
459 |
-0.86% |
3,700 |
2024/12/10 |
459 |
470 |
459 |
463 |
+1.98% |
10,500 |
2024/12/9 |
454 |
454 |
450 |
454 |
-0.22% |
7,500 |
2024/12/6 |
463 |
463 |
454 |
455 |
-1.52% |
5,000 |
2024/12/5 |
462 |
462 |
450 |
462 |
-0.22% |
12,000 |
2024/12/4 |
473 |
473 |
463 |
463 |
-1.49% |
6,600 |
2024/12/3 |
476 |
476 |
468 |
470 |
-1.47% |
12,300 |
2024/12/2 |
468 |
501 |
467 |
477 |
+1.71% |
35,100 |
2024/11/29 |
447 |
469 |
445 |
469 |
+4.45% |
11,200 |
2024/11/28 |
450 |
455 |
444 |
449 |
+0.90% |
23,700 |
2024/11/27 |
481 |
481 |
435 |
445 |
-5.92% |
75,100 |
2024/11/26 |
500 |
500 |
473 |
473 |
-5.40% |
34,200 |
2024/11/25 |
501 |
508 |
500 |
500 |
-0.20% |
5,200 |
2024/11/22 |
514 |
514 |
500 |
501 |
-2.53% |
23,900 |
2024/11/21 |
532 |
532 |
513 |
514 |
-2.84% |
20,200 |
2024/11/20 |
534 |
547 |
525 |
529 |
-0.56% |
17,200 |
2024/11/19 |
544 |
547 |
529 |
532 |
-2.56% |
16,800 |
2024/11/18 |
543 |
560 |
528 |
546 |
+0.55% |
29,000 |
2024/11/15 |
526 |
545 |
520 |
543 |
-11.85% |
86,500 |
2024/11/14 |
624 |
626 |
605 |
616 |
+1.99% |
16,400 |
2024/11/13 |
608 |
610 |
602 |
604 |
-1.79% |
6,500 |
2024/11/12 |
611 |
619 |
608 |
615 |
+0.99% |
7,400 |
2024/11/11 |
608 |
612 |
603 |
609 |
+0.33% |
2,500 |
2024/11/8 |
610 |
610 |
603 |
607 |
-0.33% |
3,900 |
2024/11/7 |
605 |
610 |
602 |
609 |
+1.33% |
5,300 |
2024/11/6 |
601 |
604 |
599 |
601 |
+0.00% |
5,000 |
2024/11/5 |
623 |
623 |
592 |
601 |
-2.91% |
9,800 |
2024/11/1 |
623 |
630 |
612 |
619 |
+0.49% |
11,500 |
2024/10/31 |
628 |
628 |
609 |
616 |
-0.32% |
8,000 |
2024/10/30 |
612 |
622 |
606 |
618 |
+2.66% |
18,300 |
2024/10/29 |
614 |
614 |
599 |
602 |
+0.50% |
7,400 |
2024/10/28 |
577 |
599 |
577 |
599 |
+1.70% |
13,300 |
2024/10/25 |
605 |
605 |
581 |
589 |
-2.64% |
9,900 |
2024/10/24 |
608 |
608 |
591 |
605 |
-0.49% |
7,400 |
2024/10/23 |
613 |
613 |
602 |
608 |
-0.65% |
9,500 |
2024/10/22 |
621 |
621 |
611 |
612 |
-0.97% |
3,800 |
2024/10/21 |
625 |
625 |
617 |
618 |
-0.16% |
3,200 |
2024/10/18 |
617 |
628 |
614 |
619 |
-0.32% |
6,000 |
2024/10/17 |
616 |
621 |
608 |
621 |
+0.49% |
8,800 |
2024/10/16 |
627 |
627 |
618 |
618 |
-0.64% |
9,700 |
2024/10/15 |
633 |
635 |
620 |
622 |
-1.74% |
8,800 |
2024/10/11 |
626 |
635 |
621 |
633 |
+0.96% |
2,500 |
2024/10/10 |
639 |
639 |
627 |
627 |
-0.95% |
2,400 |
2024/10/9 |
628 |
637 |
625 |
633 |
+0.80% |
5,000 |
2024/10/8 |
639 |
639 |
623 |
628 |
-0.95% |
6,900 |
2024/10/7 |
643 |
645 |
634 |
634 |
+0.00% |
6,300 |
2024/10/4 |
630 |
639 |
628 |
634 |
+0.79% |
5,100 |
2024/10/3 |
641 |
641 |
613 |
629 |
+1.29% |
16,300 |
2024/10/2 |
614 |
687 |
613 |
621 |
-0.16% |
81,800 |
2024/10/1 |
639 |
639 |
610 |
622 |
-1.89% |
17,300 |
2024/9/30 |
636 |
680 |
610 |
634 |
+1.28% |
100,900 |
2024/9/27 |
639 |
647 |
617 |
626 |
-3.54% |
19,700 |
2024/9/26 |
662 |
662 |
649 |
649 |
-1.96% |
12,800 |
2024/9/25 |
663 |
672 |
655 |
662 |
-0.60% |
5,200 |
2024/9/24 |
693 |
705 |
649 |
666 |
-3.48% |
34,800 |
2024/9/20 |
707 |
709 |
690 |
690 |
-1.71% |
2,500 |
2024/9/19 |
689 |
702 |
689 |
702 |
+2.63% |
2,300 |
2024/9/18 |
702 |
703 |
681 |
684 |
-2.01% |
6,200 |
2024/9/17 |
740 |
740 |
695 |
698 |
-5.03% |
13,600 |
2024/9/13 |
734 |
745 |
730 |
735 |
+0.00% |
6,800 |
2024/9/12 |
734 |
735 |
719 |
735 |
+2.23% |
6,400 |
2024/9/11 |
719 |
738 |
699 |
719 |
+0.00% |
19,200 |
2024/9/10 |
728 |
728 |
711 |
719 |
-0.14% |
5,400 |
2024/9/9 |
664 |
722 |
664 |
720 |
+4.35% |
24,200 |
2024/9/6 |
674 |
691 |
674 |
690 |
+0.88% |
4,600 |
2024/9/5 |
692 |
696 |
670 |
684 |
-1.30% |
8,700 |
2024/9/4 |
697 |
697 |
671 |
693 |
-1.84% |
17,800 |
2024/9/3 |
693 |
710 |
692 |
706 |
+1.15% |
2,400 |
2024/9/2 |
705 |
705 |
692 |
698 |
-1.13% |
12,300 |
2024/8/30 |
715 |
715 |
702 |
706 |
-1.40% |
6,100 |
2024/8/29 |
738 |
751 |
715 |
716 |
-2.59% |
26,700 |
2024/8/28 |
750 |
750 |
733 |
735 |
-2.00% |
20,000 |
2024/8/27 |
735 |
753 |
735 |
750 |
+1.90% |
22,300 |
2024/8/26 |
735 |
747 |
720 |
736 |
+0.82% |
57,200 |
2024/8/23 |
719 |
732 |
719 |
730 |
+1.11% |
23,900 |
2024/8/22 |
727 |
727 |
716 |
722 |
+0.28% |
26,300 |
2024/8/21 |
700 |
724 |
700 |
720 |
+2.71% |
20,600 |
2024/8/20 |
704 |
708 |
690 |
701 |
+0.14% |
20,700 |
2024/8/19 |
692 |
718 |
691 |
700 |
+0.29% |
18,000 |
2024/8/16 |
709 |
717 |
692 |
698 |
-0.43% |
15,900 |
2024/8/15 |
710 |
716 |
698 |
701 |
-1.27% |
11,700 |
2024/8/14 |
694 |
740 |
687 |
710 |
+5.34% |
90,700 |
2024/8/13 |
676 |
689 |
645 |
674 |
+5.48% |
39,200 |
2024/8/9 |
616 |
639 |
616 |
639 |
+3.90% |
14,900 |
2024/8/8 |
612 |
630 |
610 |
615 |
+0.49% |
10,500 |
2024/8/7 |
562 |
629 |
559 |
612 |
+7.56% |
19,500 |
2024/8/6 |
580 |
609 |
540 |
569 |
+1.61% |
67,300 |
2024/8/5 |
610 |
614 |
560 |
560 |
-15.15% |
73,100 |
2024/8/2 |
664 |
689 |
636 |
660 |
-4.90% |
34,200 |
2024/8/1 |
715 |
716 |
670 |
694 |
-2.39% |
26,400 |
2024/7/31 |
708 |
716 |
700 |
711 |
-0.84% |
26,500 |
2024/7/30 |
692 |
718 |
683 |
717 |
+3.46% |
18,800 |
2024/7/29 |
696 |
729 |
680 |
693 |
-0.29% |
24,800 |
2024/7/26 |
700 |
711 |
695 |
695 |
-1.84% |
12,400 |
2024/7/25 |
719 |
730 |
691 |
708 |
-0.84% |
67,600 |
2024/7/24 |
720 |
721 |
705 |
714 |
+1.28% |
43,200 |
2024/7/23 |
709 |
729 |
690 |
705 |
+0.86% |
74,000 |
2024/7/22 |
692 |
710 |
682 |
699 |
+1.16% |
35,400 |
2024/7/19 |
674 |
694 |
674 |
691 |
+2.83% |
26,100 |
2024/7/18 |
655 |
677 |
655 |
672 |
+2.28% |
13,000 |
2024/7/17 |
680 |
680 |
656 |
657 |
-1.20% |
10,600 |
2024/7/16 |
664 |
669 |
654 |
665 |
+1.99% |
8,500 |
2024/7/12 |
632 |
659 |
632 |
652 |
+3.16% |
13,400 |
2024/7/11 |
622 |
637 |
622 |
632 |
+0.32% |
2,500 |
2024/7/10 |
635 |
635 |
611 |
630 |
-0.79% |
5,900 |
2024/7/9 |
643 |
643 |
626 |
635 |
-0.94% |
6,000 |
2024/7/8 |
635 |
643 |
635 |
641 |
+0.47% |
2,700 |
2024/7/5 |
650 |
650 |
635 |
638 |
-1.85% |
10,900 |
2024/7/4 |
649 |
660 |
636 |
650 |
-0.15% |
25,500 |
2024/7/3 |
663 |
671 |
647 |
651 |
-2.25% |
7,900 |
2024/7/2 |
642 |
685 |
640 |
666 |
+3.74% |
27,000 |
2024/7/1 |
653 |
660 |
637 |
642 |
-3.17% |
18,700 |
2024/6/28 |
695 |
695 |
660 |
663 |
-2.93% |
28,400 |
2024/6/27 |
678 |
705 |
672 |
683 |
+1.49% |
47,400 |
2024/6/26 |
660 |
682 |
650 |
673 |
+2.75% |
64,600 |
2024/6/25 |
631 |
660 |
624 |
655 |
+3.48% |
43,500 |
2024/6/24 |
648 |
648 |
625 |
633 |
-0.47% |
22,300 |
2024/6/21 |
596 |
645 |
595 |
636 |
+7.25% |
86,800 |
2024/6/20 |
600 |
605 |
586 |
593 |
-0.84% |
40,300 |
2024/6/19 |
615 |
615 |
596 |
598 |
-4.01% |
49,200 |
2024/6/18 |
624 |
625 |
612 |
623 |
+0.16% |
8,000 |
|