日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/9 |
616 |
625 |
611 |
612 |
-0.49% |
39,500 |
2024/12/6 |
620 |
620 |
607 |
615 |
-0.97% |
19,600 |
2024/12/5 |
627 |
627 |
618 |
621 |
-1.27% |
23,800 |
2024/12/4 |
643 |
644 |
626 |
629 |
-1.41% |
36,500 |
2024/12/3 |
630 |
639 |
623 |
638 |
+2.90% |
33,000 |
2024/12/2 |
618 |
630 |
613 |
620 |
+0.98% |
42,200 |
2024/11/29 |
627 |
627 |
610 |
614 |
-3.15% |
23,200 |
2024/11/28 |
618 |
634 |
618 |
634 |
+2.59% |
30,300 |
2024/11/27 |
630 |
632 |
615 |
618 |
-2.37% |
42,500 |
2024/11/26 |
641 |
650 |
628 |
633 |
-2.16% |
68,600 |
2024/11/25 |
649 |
653 |
639 |
647 |
+1.25% |
45,000 |
2024/11/22 |
640 |
647 |
637 |
639 |
-0.78% |
28,900 |
2024/11/21 |
650 |
650 |
636 |
644 |
-1.08% |
35,200 |
2024/11/20 |
660 |
661 |
651 |
651 |
-3.27% |
35,500 |
2024/11/19 |
695 |
695 |
664 |
673 |
-2.46% |
39,100 |
2024/11/18 |
680 |
700 |
670 |
690 |
+2.99% |
49,900 |
2024/11/15 |
636 |
679 |
635 |
670 |
-7.71% |
117,900 |
2024/11/14 |
758 |
764 |
720 |
726 |
-3.84% |
39,900 |
2024/11/13 |
721 |
755 |
721 |
755 |
+4.14% |
25,100 |
2024/11/12 |
720 |
739 |
718 |
725 |
+0.83% |
8,700 |
2024/11/11 |
716 |
728 |
716 |
719 |
+0.56% |
5,800 |
2024/11/8 |
724 |
736 |
715 |
715 |
-0.97% |
7,500 |
2024/11/7 |
702 |
722 |
702 |
722 |
+1.83% |
7,900 |
2024/11/6 |
700 |
713 |
700 |
709 |
+1.58% |
9,400 |
2024/11/5 |
709 |
709 |
698 |
698 |
-0.71% |
9,000 |
2024/11/1 |
707 |
715 |
699 |
703 |
-1.82% |
17,500 |
2024/10/31 |
701 |
716 |
700 |
716 |
+1.56% |
4,300 |
2024/10/30 |
705 |
716 |
700 |
705 |
+0.00% |
12,200 |
2024/10/29 |
700 |
707 |
698 |
705 |
+0.00% |
10,200 |
2024/10/28 |
687 |
712 |
687 |
705 |
+2.62% |
13,300 |
2024/10/25 |
696 |
696 |
678 |
687 |
+0.88% |
8,300 |
2024/10/24 |
687 |
688 |
675 |
681 |
-1.30% |
23,400 |
2024/10/23 |
690 |
700 |
681 |
690 |
-1.43% |
15,400 |
2024/10/22 |
712 |
715 |
687 |
700 |
-3.31% |
30,900 |
2024/10/21 |
711 |
735 |
710 |
724 |
+2.55% |
16,400 |
2024/10/18 |
712 |
724 |
706 |
706 |
-1.94% |
15,800 |
2024/10/17 |
715 |
726 |
696 |
720 |
+1.41% |
38,200 |
2024/10/16 |
758 |
769 |
708 |
710 |
-6.46% |
72,500 |
2024/10/15 |
762 |
765 |
743 |
759 |
+0.53% |
20,100 |
2024/10/11 |
783 |
784 |
755 |
755 |
-3.94% |
47,500 |
2024/10/10 |
819 |
819 |
780 |
786 |
-4.26% |
27,000 |
2024/10/9 |
779 |
822 |
779 |
821 |
+5.94% |
24,600 |
2024/10/8 |
770 |
810 |
770 |
775 |
+1.17% |
48,100 |
2024/10/7 |
777 |
780 |
757 |
766 |
-0.91% |
14,700 |
2024/10/4 |
764 |
780 |
764 |
773 |
+1.18% |
6,400 |
2024/10/3 |
758 |
777 |
750 |
764 |
+2.83% |
15,900 |
2024/10/2 |
770 |
770 |
741 |
743 |
-3.51% |
18,900 |
2024/10/1 |
754 |
783 |
754 |
770 |
+2.39% |
20,200 |
2024/9/30 |
737 |
765 |
733 |
752 |
+0.40% |
30,300 |
2024/9/27 |
752 |
761 |
743 |
749 |
-1.96% |
31,700 |
2024/9/26 |
775 |
791 |
764 |
764 |
+0.00% |
13,800 |
2024/9/25 |
792 |
792 |
764 |
764 |
-1.67% |
13,300 |
2024/9/24 |
800 |
815 |
768 |
777 |
-2.63% |
26,200 |
2024/9/20 |
816 |
825 |
792 |
798 |
-0.37% |
28,500 |
2024/9/19 |
768 |
819 |
768 |
801 |
+5.95% |
35,700 |
2024/9/18 |
767 |
785 |
745 |
756 |
-1.43% |
28,500 |
2024/9/17 |
765 |
775 |
730 |
767 |
+0.39% |
110,300 |
2024/9/13 |
800 |
847 |
746 |
764 |
-1.42% |
374,600 |
2024/9/12 |
691 |
775 |
691 |
775 |
+14.81% |
75,700 |
2024/9/11 |
732 |
818 |
670 |
675 |
-6.12% |
290,700 |
2024/9/10 |
711 |
727 |
711 |
719 |
+1.70% |
13,200 |
2024/9/9 |
691 |
716 |
691 |
707 |
-2.21% |
16,000 |
2024/9/6 |
737 |
740 |
707 |
723 |
-1.90% |
32,700 |
2024/9/5 |
723 |
755 |
723 |
737 |
-1.60% |
15,000 |
2024/9/4 |
763 |
774 |
721 |
749 |
-5.19% |
35,400 |
2024/9/3 |
758 |
820 |
757 |
790 |
+4.64% |
48,800 |
2024/9/2 |
773 |
773 |
747 |
755 |
-2.33% |
16,900 |
2024/8/30 |
755 |
781 |
755 |
773 |
+2.93% |
24,500 |
2024/8/29 |
741 |
766 |
736 |
751 |
+0.81% |
14,500 |
2024/8/28 |
760 |
760 |
740 |
745 |
-2.87% |
12,200 |
2024/8/27 |
743 |
780 |
742 |
767 |
+4.35% |
68,600 |
2024/8/26 |
720 |
747 |
720 |
735 |
+1.38% |
20,800 |
2024/8/23 |
738 |
738 |
721 |
725 |
-0.41% |
16,800 |
2024/8/22 |
737 |
744 |
724 |
728 |
-1.22% |
20,600 |
2024/8/21 |
749 |
752 |
713 |
737 |
-2.38% |
27,300 |
2024/8/20 |
755 |
805 |
750 |
755 |
+0.40% |
46,400 |
2024/8/19 |
749 |
775 |
738 |
752 |
+3.16% |
41,400 |
2024/8/16 |
665 |
736 |
665 |
729 |
+11.30% |
116,100 |
2024/8/15 |
652 |
673 |
637 |
655 |
-0.61% |
55,800 |
2024/8/14 |
692 |
692 |
643 |
659 |
-5.18% |
107,000 |
2024/8/13 |
710 |
716 |
686 |
695 |
-9.74% |
123,400 |
2024/8/9 |
749 |
805 |
741 |
770 |
+4.48% |
36,200 |
2024/8/8 |
728 |
749 |
715 |
737 |
+2.22% |
19,400 |
2024/8/7 |
670 |
740 |
668 |
721 |
+4.49% |
51,300 |
2024/8/6 |
698 |
717 |
675 |
690 |
+11.65% |
51,100 |
2024/8/5 |
663 |
713 |
618 |
618 |
-19.53% |
99,100 |
2024/8/2 |
793 |
818 |
768 |
768 |
-6.00% |
65,200 |
2024/8/1 |
849 |
849 |
800 |
817 |
-5.11% |
61,200 |
2024/7/31 |
858 |
864 |
848 |
861 |
-0.23% |
33,100 |
2024/7/30 |
889 |
889 |
854 |
863 |
-2.82% |
52,400 |
2024/7/29 |
895 |
911 |
883 |
888 |
+0.57% |
13,800 |
2024/7/26 |
915 |
915 |
875 |
883 |
-2.75% |
35,000 |
2024/7/25 |
942 |
942 |
908 |
908 |
-4.42% |
36,200 |
2024/7/24 |
971 |
1,012 |
950 |
950 |
-0.63% |
44,200 |
2024/7/23 |
941 |
976 |
941 |
956 |
+1.59% |
16,300 |
2024/7/22 |
992 |
1,002 |
917 |
941 |
-5.05% |
50,400 |
2024/7/19 |
934 |
1,005 |
927 |
991 |
+5.99% |
94,800 |
2024/7/18 |
952 |
966 |
935 |
935 |
-2.40% |
18,000 |
2024/7/17 |
970 |
970 |
947 |
958 |
-1.84% |
23,500 |
2024/7/16 |
989 |
989 |
941 |
976 |
+2.74% |
42,900 |
2024/7/12 |
868 |
990 |
848 |
950 |
+10.59% |
283,200 |
2024/7/11 |
881 |
900 |
849 |
859 |
-3.81% |
36,000 |
2024/7/10 |
911 |
911 |
873 |
893 |
-1.98% |
30,700 |
2024/7/9 |
918 |
931 |
901 |
911 |
-0.44% |
21,300 |
2024/7/8 |
934 |
938 |
915 |
915 |
-0.97% |
15,400 |
2024/7/5 |
909 |
928 |
893 |
924 |
+2.67% |
30,100 |
2024/7/4 |
900 |
912 |
899 |
900 |
+0.45% |
13,300 |
2024/7/3 |
921 |
939 |
893 |
896 |
-3.03% |
37,800 |
2024/7/2 |
942 |
943 |
912 |
924 |
-3.25% |
36,600 |
2024/7/1 |
892 |
979 |
892 |
955 |
+7.06% |
97,400 |
2024/6/28 |
905 |
922 |
891 |
892 |
-1.11% |
29,800 |
2024/6/27 |
922 |
937 |
888 |
902 |
-0.99% |
49,900 |
2024/6/26 |
928 |
931 |
895 |
911 |
-0.98% |
63,700 |
2024/6/25 |
902 |
945 |
892 |
920 |
+2.45% |
67,500 |
2024/6/24 |
902 |
914 |
883 |
898 |
+1.81% |
72,800 |
2024/6/21 |
886 |
922 |
879 |
882 |
+0.92% |
102,200 |
2024/6/20 |
856 |
904 |
848 |
874 |
+3.31% |
88,100 |
2024/6/19 |
845 |
870 |
823 |
846 |
+1.93% |
66,400 |
2024/6/18 |
858 |
866 |
828 |
830 |
-2.35% |
28,800 |
2024/6/17 |
841 |
861 |
816 |
850 |
+1.92% |
50,700 |
2024/6/14 |
813 |
858 |
780 |
834 |
+1.34% |
33,100 |
2024/6/13 |
827 |
840 |
815 |
823 |
-0.12% |
29,100 |
2024/6/12 |
859 |
859 |
824 |
824 |
-3.06% |
27,300 |
|