日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
660 |
696 |
638 |
644 |
+3.87% |
240,500 |
2024/12/12 |
619 |
631 |
618 |
620 |
+0.81% |
40,900 |
2024/12/11 |
613 |
617 |
608 |
615 |
+1.15% |
23,500 |
2024/12/10 |
600 |
608 |
600 |
608 |
+1.33% |
41,600 |
2024/12/9 |
585 |
600 |
585 |
600 |
+2.56% |
4,100 |
2024/12/6 |
592 |
593 |
579 |
585 |
-0.85% |
7,700 |
2024/12/5 |
580 |
590 |
580 |
590 |
+1.72% |
600 |
2024/12/4 |
584 |
598 |
576 |
580 |
+0.17% |
21,700 |
2024/12/3 |
584 |
584 |
576 |
579 |
+1.76% |
3,100 |
2024/12/2 |
590 |
590 |
569 |
569 |
-3.56% |
11,100 |
2024/11/29 |
582 |
595 |
582 |
590 |
+1.37% |
5,900 |
2024/11/28 |
580 |
582 |
567 |
582 |
+0.34% |
1,700 |
2024/11/27 |
588 |
588 |
580 |
580 |
-1.86% |
2,500 |
2024/11/26 |
589 |
591 |
589 |
591 |
+0.85% |
400 |
2024/11/25 |
586 |
595 |
585 |
586 |
+0.17% |
5,900 |
2024/11/22 |
583 |
586 |
575 |
585 |
+0.34% |
8,000 |
2024/11/21 |
574 |
584 |
574 |
583 |
+0.87% |
5,400 |
2024/11/20 |
577 |
583 |
570 |
578 |
+0.17% |
7,300 |
2024/11/19 |
571 |
579 |
571 |
577 |
-0.52% |
3,200 |
2024/11/18 |
576 |
580 |
567 |
580 |
+1.22% |
2,500 |
2024/11/15 |
571 |
573 |
571 |
573 |
+0.17% |
200 |
2024/11/14 |
556 |
572 |
556 |
572 |
+2.88% |
2,800 |
2024/11/13 |
559 |
560 |
556 |
556 |
-0.54% |
500 |
2024/11/12 |
559 |
569 |
552 |
559 |
-1.06% |
1,800 |
2024/11/11 |
555 |
565 |
555 |
565 |
+2.17% |
700 |
2024/11/8 |
553 |
553 |
548 |
553 |
+1.84% |
1,300 |
2024/11/7 |
553 |
553 |
543 |
543 |
-1.45% |
3,100 |
2024/11/6 |
555 |
557 |
551 |
551 |
-0.72% |
2,400 |
2024/11/5 |
556 |
560 |
555 |
555 |
-0.18% |
3,500 |
2024/11/1 |
554 |
561 |
550 |
556 |
+1.09% |
2,200 |
2024/10/31 |
559 |
559 |
550 |
550 |
+0.00% |
1,600 |
2024/10/30 |
555 |
555 |
548 |
550 |
+0.36% |
2,000 |
2024/10/29 |
557 |
557 |
545 |
548 |
+0.00% |
5,300 |
2024/10/28 |
552 |
552 |
548 |
548 |
+0.00% |
3,600 |
2024/10/25 |
576 |
577 |
548 |
548 |
-0.54% |
3,600 |
2024/10/24 |
554 |
570 |
550 |
551 |
+0.00% |
3,800 |
2024/10/23 |
561 |
562 |
550 |
551 |
-0.90% |
4,300 |
2024/10/22 |
569 |
569 |
554 |
556 |
-2.11% |
2,200 |
2024/10/21 |
570 |
570 |
561 |
568 |
+0.00% |
2,500 |
2024/10/18 |
581 |
581 |
568 |
568 |
-2.57% |
900 |
2024/10/17 |
570 |
585 |
570 |
583 |
+2.46% |
2,200 |
2024/10/16 |
571 |
571 |
565 |
569 |
+0.00% |
600 |
2024/10/15 |
568 |
569 |
560 |
569 |
+0.18% |
1,100 |
2024/10/11 |
569 |
569 |
568 |
568 |
+0.18% |
600 |
2024/10/10 |
557 |
575 |
557 |
567 |
+2.16% |
2,700 |
2024/10/9 |
555 |
557 |
555 |
555 |
-1.60% |
1,900 |
2024/10/8 |
564 |
564 |
564 |
564 |
-0.53% |
500 |
2024/10/7 |
562 |
567 |
562 |
567 |
+0.89% |
1,000 |
2024/10/4 |
563 |
563 |
562 |
562 |
+0.36% |
700 |
2024/10/3 |
551 |
565 |
551 |
560 |
+0.54% |
1,700 |
2024/10/2 |
557 |
557 |
557 |
557 |
-0.18% |
100 |
2024/10/1 |
557 |
564 |
554 |
558 |
+0.00% |
3,600 |
2024/9/30 |
561 |
575 |
540 |
558 |
-2.11% |
12,800 |
2024/9/27 |
558 |
572 |
558 |
570 |
+0.35% |
3,200 |
2024/9/26 |
578 |
580 |
553 |
568 |
-1.56% |
5,700 |
2024/9/25 |
586 |
586 |
574 |
577 |
-1.54% |
3,000 |
2024/9/24 |
561 |
613 |
561 |
586 |
+5.21% |
26,300 |
2024/9/20 |
578 |
579 |
548 |
557 |
-2.96% |
9,400 |
2024/9/19 |
585 |
594 |
572 |
574 |
+0.70% |
6,000 |
2024/9/18 |
570 |
587 |
570 |
570 |
-1.55% |
12,100 |
2024/9/17 |
600 |
600 |
570 |
579 |
-5.08% |
25,100 |
2024/9/13 |
648 |
648 |
594 |
610 |
-7.29% |
29,300 |
2024/9/12 |
640 |
658 |
620 |
658 |
+5.79% |
10,700 |
2024/9/11 |
638 |
640 |
609 |
622 |
-1.58% |
5,300 |
2024/9/10 |
643 |
643 |
629 |
632 |
-1.86% |
9,100 |
2024/9/9 |
626 |
645 |
626 |
644 |
+1.90% |
1,600 |
2024/9/6 |
638 |
638 |
632 |
632 |
+0.00% |
700 |
2024/9/5 |
629 |
643 |
619 |
632 |
-0.94% |
4,200 |
2024/9/4 |
622 |
648 |
620 |
638 |
-2.15% |
4,300 |
2024/9/3 |
631 |
655 |
631 |
652 |
+3.16% |
2,100 |
2024/9/2 |
628 |
639 |
628 |
632 |
+0.96% |
3,100 |
2024/8/30 |
624 |
629 |
612 |
626 |
+0.97% |
6,700 |
2024/8/29 |
623 |
623 |
613 |
620 |
-1.59% |
500 |
2024/8/28 |
630 |
630 |
624 |
630 |
-2.33% |
2,900 |
2024/8/27 |
623 |
645 |
623 |
645 |
+1.90% |
7,200 |
2024/8/26 |
621 |
637 |
621 |
633 |
+0.96% |
2,100 |
2024/8/23 |
620 |
654 |
620 |
627 |
+1.46% |
10,300 |
2024/8/22 |
615 |
697 |
598 |
618 |
+3.34% |
64,700 |
2024/8/21 |
575 |
600 |
566 |
598 |
+2.22% |
6,500 |
2024/8/20 |
556 |
585 |
552 |
585 |
+5.22% |
3,300 |
2024/8/19 |
560 |
561 |
556 |
556 |
-0.71% |
1,700 |
2024/8/16 |
583 |
583 |
550 |
560 |
-4.11% |
10,600 |
2024/8/15 |
556 |
584 |
556 |
584 |
+4.66% |
1,900 |
2024/8/14 |
539 |
558 |
539 |
558 |
+4.30% |
2,500 |
2024/8/13 |
533 |
540 |
533 |
535 |
+2.10% |
2,300 |
2024/8/9 |
538 |
538 |
510 |
524 |
+3.15% |
4,500 |
2024/8/8 |
482 |
514 |
482 |
508 |
+2.01% |
33,100 |
2024/8/7 |
499 |
500 |
478 |
498 |
+4.84% |
54,700 |
2024/8/6 |
490 |
515 |
466 |
475 |
-5.00% |
21,100 |
2024/8/5 |
570 |
570 |
500 |
500 |
-16.67% |
49,600 |
2024/8/2 |
611 |
625 |
598 |
600 |
-4.15% |
14,900 |
2024/8/1 |
620 |
627 |
620 |
626 |
+0.64% |
5,300 |
2024/7/31 |
625 |
625 |
622 |
622 |
-0.32% |
400 |
2024/7/30 |
619 |
624 |
619 |
624 |
+1.96% |
700 |
2024/7/29 |
621 |
621 |
612 |
612 |
-1.29% |
1,800 |
2024/7/26 |
620 |
620 |
620 |
620 |
+0.98% |
500 |
2024/7/25 |
614 |
614 |
608 |
614 |
-1.44% |
2,300 |
2024/7/24 |
624 |
624 |
620 |
623 |
+1.14% |
800 |
2024/7/23 |
624 |
627 |
616 |
616 |
-0.48% |
1,400 |
2024/7/22 |
619 |
619 |
619 |
619 |
+0.16% |
1,200 |
2024/7/19 |
629 |
629 |
615 |
618 |
+0.32% |
8,000 |
2024/7/18 |
620 |
620 |
615 |
616 |
-0.48% |
3,100 |
2024/7/17 |
622 |
622 |
619 |
619 |
-0.16% |
1,000 |
2024/7/16 |
621 |
629 |
612 |
620 |
+3.16% |
9,400 |
2024/7/12 |
593 |
601 |
593 |
601 |
+1.18% |
2,600 |
2024/7/11 |
600 |
600 |
594 |
594 |
-1.00% |
600 |
2024/7/10 |
602 |
602 |
600 |
600 |
-0.33% |
200 |
2024/7/8 |
602 |
602 |
602 |
602 |
+1.18% |
300 |
2024/7/5 |
602 |
602 |
595 |
595 |
-0.83% |
3,200 |
2024/7/4 |
601 |
601 |
600 |
600 |
-0.50% |
700 |
2024/7/3 |
611 |
611 |
602 |
603 |
+0.33% |
1,200 |
2024/7/2 |
605 |
607 |
600 |
601 |
-1.31% |
3,500 |
2024/7/1 |
612 |
614 |
606 |
609 |
-0.49% |
2,600 |
2024/6/28 |
615 |
615 |
611 |
612 |
-1.29% |
3,400 |
2024/6/27 |
610 |
620 |
610 |
620 |
+0.81% |
900 |
2024/6/26 |
613 |
620 |
613 |
615 |
+0.33% |
4,500 |
2024/6/25 |
608 |
613 |
607 |
613 |
+1.16% |
4,300 |
2024/6/24 |
606 |
612 |
582 |
606 |
+0.00% |
5,700 |
2024/6/21 |
602 |
607 |
600 |
606 |
-0.33% |
8,200 |
2024/6/20 |
615 |
615 |
605 |
608 |
-1.14% |
1,800 |
2024/6/19 |
617 |
617 |
615 |
615 |
-0.32% |
3,400 |
2024/6/18 |
617 |
617 |
602 |
617 |
+0.00% |
3,200 |
2024/6/17 |
622 |
622 |
606 |
617 |
-0.96% |
10,700 |
|