日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/9 |
662 |
686 |
655 |
679 |
+2.72% |
63,100 |
2024/12/6 |
675 |
680 |
656 |
661 |
-2.65% |
34,400 |
2024/12/5 |
670 |
679 |
667 |
679 |
+1.95% |
38,400 |
2024/12/4 |
647 |
666 |
643 |
666 |
+3.26% |
70,700 |
2024/12/3 |
660 |
667 |
644 |
645 |
-2.27% |
67,200 |
2024/12/2 |
678 |
679 |
654 |
660 |
-3.23% |
60,400 |
2024/11/29 |
668 |
685 |
666 |
682 |
+1.79% |
54,800 |
2024/11/28 |
679 |
687 |
669 |
670 |
-2.76% |
69,600 |
2024/11/27 |
702 |
719 |
688 |
689 |
-1.85% |
36,200 |
2024/11/26 |
730 |
730 |
702 |
702 |
-3.44% |
52,800 |
2024/11/25 |
743 |
748 |
725 |
727 |
-1.76% |
39,200 |
2024/11/22 |
722 |
740 |
719 |
740 |
+2.07% |
46,300 |
2024/11/21 |
711 |
725 |
701 |
725 |
+1.97% |
34,300 |
2024/11/20 |
716 |
724 |
701 |
711 |
-0.56% |
22,300 |
2024/11/19 |
712 |
729 |
708 |
715 |
+0.28% |
24,800 |
2024/11/18 |
735 |
735 |
711 |
713 |
-2.99% |
36,200 |
2024/11/15 |
698 |
737 |
696 |
735 |
+5.30% |
63,500 |
2024/11/14 |
727 |
727 |
696 |
698 |
-2.92% |
45,600 |
2024/11/13 |
708 |
728 |
708 |
719 |
+1.70% |
49,400 |
2024/11/12 |
689 |
717 |
689 |
707 |
+2.17% |
43,100 |
2024/11/11 |
700 |
717 |
691 |
692 |
-1.14% |
26,700 |
2024/11/8 |
714 |
735 |
695 |
700 |
-2.78% |
58,000 |
2024/11/7 |
686 |
723 |
681 |
720 |
+5.57% |
76,000 |
2024/11/6 |
666 |
690 |
664 |
682 |
+2.40% |
41,400 |
2024/11/5 |
682 |
683 |
663 |
666 |
-0.89% |
19,200 |
2024/11/1 |
689 |
695 |
671 |
672 |
-2.61% |
51,600 |
2024/10/31 |
686 |
695 |
678 |
690 |
+2.07% |
37,100 |
2024/10/30 |
682 |
688 |
672 |
676 |
-0.15% |
56,400 |
2024/10/29 |
655 |
684 |
655 |
677 |
+5.29% |
83,200 |
2024/10/28 |
617 |
653 |
611 |
643 |
+4.05% |
88,600 |
2024/10/25 |
640 |
640 |
613 |
618 |
-3.44% |
63,300 |
2024/10/24 |
633 |
640 |
620 |
640 |
-0.47% |
53,600 |
2024/10/23 |
634 |
643 |
627 |
643 |
+0.00% |
47,900 |
2024/10/22 |
654 |
671 |
635 |
643 |
-2.58% |
73,900 |
2024/10/21 |
670 |
698 |
659 |
660 |
-1.49% |
66,600 |
2024/10/18 |
689 |
699 |
670 |
670 |
-1.47% |
78,500 |
2024/10/17 |
654 |
709 |
654 |
680 |
+4.29% |
175,900 |
2024/10/16 |
650 |
712 |
633 |
652 |
-5.51% |
261,500 |
2024/10/15 |
711 |
711 |
680 |
690 |
+1.02% |
126,600 |
2024/10/11 |
685 |
688 |
670 |
683 |
-1.01% |
96,200 |
2024/10/10 |
711 |
711 |
678 |
690 |
-2.95% |
152,300 |
2024/10/9 |
720 |
721 |
706 |
711 |
-0.42% |
57,500 |
2024/10/8 |
732 |
732 |
709 |
714 |
-2.72% |
119,200 |
2024/10/7 |
738 |
751 |
730 |
734 |
-0.54% |
103,600 |
2024/10/4 |
778 |
785 |
738 |
738 |
-4.90% |
163,800 |
2024/10/3 |
793 |
808 |
776 |
776 |
-1.40% |
80,100 |
2024/10/2 |
793 |
800 |
777 |
787 |
-2.84% |
82,400 |
2024/10/1 |
787 |
814 |
770 |
810 |
+3.18% |
102,400 |
2024/9/30 |
790 |
803 |
776 |
785 |
-4.27% |
145,800 |
2024/9/27 |
807 |
824 |
801 |
820 |
+3.54% |
88,000 |
2024/9/26 |
795 |
803 |
786 |
792 |
-0.88% |
70,900 |
2024/9/25 |
802 |
807 |
775 |
799 |
-0.25% |
45,700 |
2024/9/24 |
838 |
838 |
800 |
801 |
-3.49% |
54,400 |
2024/9/20 |
843 |
843 |
827 |
830 |
+0.61% |
43,300 |
2024/9/19 |
795 |
834 |
794 |
825 |
+4.30% |
73,300 |
2024/9/18 |
803 |
809 |
763 |
791 |
-0.25% |
56,400 |
2024/9/17 |
850 |
850 |
785 |
793 |
-5.60% |
84,700 |
2024/9/13 |
849 |
849 |
820 |
840 |
+0.48% |
69,200 |
2024/9/12 |
803 |
836 |
796 |
836 |
+6.09% |
109,800 |
2024/9/11 |
794 |
819 |
774 |
788 |
-1.25% |
105,300 |
2024/9/10 |
818 |
824 |
785 |
798 |
-0.62% |
63,500 |
2024/9/9 |
751 |
810 |
751 |
803 |
+2.69% |
87,100 |
2024/9/6 |
791 |
820 |
778 |
782 |
-2.62% |
129,700 |
2024/9/5 |
788 |
830 |
777 |
803 |
+0.00% |
106,600 |
2024/9/4 |
809 |
828 |
797 |
803 |
-5.97% |
164,400 |
2024/9/3 |
865 |
868 |
846 |
854 |
-0.23% |
105,700 |
2024/9/2 |
843 |
864 |
823 |
856 |
+3.51% |
104,400 |
2024/8/30 |
841 |
847 |
822 |
827 |
-1.31% |
115,300 |
2024/8/29 |
831 |
844 |
802 |
838 |
+0.36% |
79,000 |
2024/8/28 |
868 |
870 |
832 |
835 |
-2.91% |
95,800 |
2024/8/27 |
890 |
890 |
860 |
860 |
-2.27% |
107,100 |
2024/8/26 |
850 |
882 |
842 |
880 |
+1.73% |
136,400 |
2024/8/23 |
880 |
880 |
834 |
865 |
-2.15% |
229,200 |
2024/8/22 |
970 |
979 |
883 |
884 |
-5.96% |
454,900 |
2024/8/21 |
914 |
960 |
880 |
940 |
-1.98% |
1,270,800 |
2024/8/20 |
816 |
959 |
802 |
959 |
+18.54% |
1,459,500 |
2024/8/19 |
782 |
858 |
782 |
809 |
+4.25% |
559,800 |
2024/8/16 |
792 |
792 |
765 |
776 |
-0.13% |
163,100 |
2024/8/15 |
793 |
794 |
757 |
777 |
-1.40% |
217,300 |
2024/8/14 |
750 |
825 |
750 |
788 |
+5.35% |
405,800 |
2024/8/13 |
760 |
762 |
734 |
748 |
+1.22% |
200,200 |
2024/8/9 |
830 |
830 |
710 |
739 |
-4.89% |
386,600 |
2024/8/8 |
744 |
827 |
731 |
777 |
+1.44% |
643,000 |
2024/8/7 |
676 |
766 |
672 |
766 |
+15.02% |
556,600 |
2024/8/6 |
666 |
666 |
666 |
666 |
+17.67% |
30,700 |
2024/8/5 |
630 |
665 |
566 |
566 |
-20.17% |
345,200 |
2024/8/2 |
721 |
734 |
680 |
709 |
-6.34% |
330,600 |
2024/8/1 |
817 |
818 |
736 |
757 |
-5.61% |
244,900 |
2024/7/31 |
834 |
834 |
792 |
802 |
-5.54% |
285,300 |
2024/7/30 |
862 |
863 |
815 |
849 |
-0.12% |
300,800 |
2024/7/29 |
890 |
910 |
841 |
850 |
-9.09% |
924,400 |
2024/7/26 |
817 |
965 |
802 |
935 |
+14.72% |
3,321,200 |
2024/7/25 |
851 |
864 |
801 |
815 |
-9.04% |
435,600 |
2024/7/24 |
905 |
927 |
860 |
896 |
-3.45% |
554,900 |
2024/7/23 |
980 |
995 |
921 |
928 |
-5.21% |
460,700 |
2024/7/22 |
998 |
1,032 |
892 |
979 |
-2.00% |
656,200 |
2024/7/19 |
1,004 |
1,039 |
963 |
999 |
-2.06% |
512,200 |
2024/7/18 |
1,051 |
1,060 |
1,000 |
1,020 |
-5.47% |
449,200 |
2024/7/17 |
1,089 |
1,125 |
1,075 |
1,079 |
-3.57% |
588,800 |
2024/7/16 |
1,140 |
1,166 |
1,084 |
1,119 |
-8.05% |
1,282,200 |
2024/7/12 |
1,148 |
1,220 |
1,136 |
1,217 |
+8.66% |
1,434,400 |
2024/7/11 |
1,150 |
1,150 |
1,050 |
1,120 |
-1.32% |
722,000 |
2024/7/10 |
1,191 |
1,198 |
1,115 |
1,135 |
-3.16% |
676,800 |
2024/7/9 |
1,216 |
1,270 |
1,172 |
1,172 |
-3.93% |
1,683,800 |
2024/7/8 |
1,141 |
1,279 |
1,131 |
1,220 |
+8.44% |
5,990,700 |
2024/7/5 |
1,031 |
1,225 |
1,029 |
1,125 |
+10.29% |
4,915,100 |
2024/7/4 |
1,115 |
1,141 |
1,004 |
1,020 |
-8.85% |
1,205,800 |
2024/7/3 |
1,169 |
1,218 |
1,091 |
1,119 |
-4.60% |
2,367,600 |
2024/7/2 |
1,377 |
1,427 |
1,166 |
1,173 |
-10.93% |
11,369,400 |
2024/7/1 |
996 |
1,317 |
925 |
1,317 |
+29.50% |
16,472,100 |
2024/6/28 |
1,074 |
1,180 |
921 |
1,017 |
-2.59% |
12,532,400 |
2024/6/27 |
1,330 |
1,330 |
984 |
1,044 |
+1.36% |
17,027,500 |
2024/6/26 |
1,030 |
1,030 |
985 |
1,030 |
+17.05% |
1,408,200 |
2024/6/25 |
760 |
880 |
720 |
880 |
+20.55% |
12,248,100 |
2024/6/24 |
715 |
730 |
670 |
730 |
+15.87% |
1,547,200 |
2024/6/21 |
630 |
630 |
630 |
630 |
+18.87% |
101,800 |
2024/6/20 |
450 |
530 |
443 |
530 |
--- |
5,863,200 |
|