| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
851 |
851 |
841 |
848 |
+0.95% |
7,200 |
| 2024/12/12 |
835 |
850 |
815 |
840 |
-0.24% |
22,400 |
| 2024/12/11 |
855 |
861 |
836 |
842 |
-4.86% |
60,600 |
| 2024/12/10 |
898 |
898 |
880 |
885 |
-2.75% |
78,100 |
| 2024/12/9 |
909 |
924 |
900 |
910 |
+1.45% |
12,300 |
| 2024/12/6 |
877 |
898 |
870 |
897 |
+3.10% |
13,900 |
| 2024/12/5 |
875 |
900 |
870 |
870 |
-1.58% |
13,900 |
| 2024/12/4 |
890 |
895 |
880 |
884 |
+0.11% |
7,200 |
| 2024/12/3 |
913 |
913 |
881 |
883 |
-0.90% |
20,800 |
| 2024/12/2 |
896 |
897 |
881 |
891 |
+1.14% |
13,100 |
| 2024/11/29 |
917 |
917 |
877 |
881 |
-5.06% |
27,900 |
| 2024/11/28 |
941 |
958 |
860 |
928 |
-3.63% |
52,800 |
| 2024/11/27 |
1,000 |
1,004 |
958 |
963 |
-3.22% |
45,000 |
| 2024/11/26 |
984 |
1,000 |
943 |
995 |
+13.20% |
100,300 |
| 2024/11/25 |
857 |
890 |
844 |
879 |
+4.39% |
7,700 |
| 2024/11/22 |
819 |
869 |
811 |
842 |
+3.31% |
20,200 |
| 2024/11/21 |
830 |
845 |
815 |
815 |
-1.81% |
11,700 |
| 2024/11/20 |
827 |
888 |
800 |
830 |
+4.14% |
17,300 |
| 2024/11/19 |
745 |
805 |
745 |
797 |
+7.27% |
16,300 |
| 2024/11/18 |
736 |
750 |
735 |
743 |
+0.00% |
10,800 |
| 2024/11/15 |
738 |
745 |
730 |
743 |
+0.54% |
19,100 |
| 2024/11/14 |
737 |
740 |
725 |
739 |
+0.27% |
6,200 |
| 2024/11/13 |
727 |
737 |
725 |
737 |
+1.38% |
1,500 |
| 2024/11/12 |
731 |
732 |
726 |
727 |
-1.76% |
2,900 |
| 2024/11/11 |
740 |
740 |
740 |
740 |
+0.00% |
200 |
| 2024/11/8 |
737 |
750 |
737 |
740 |
+0.41% |
4,500 |
| 2024/11/7 |
748 |
748 |
725 |
737 |
+2.36% |
2,400 |
| 2024/11/6 |
732 |
732 |
710 |
720 |
-1.64% |
2,000 |
| 2024/11/5 |
714 |
732 |
710 |
732 |
+2.38% |
3,700 |
| 2024/11/1 |
716 |
716 |
715 |
715 |
-0.28% |
1,700 |
| 2024/10/31 |
725 |
725 |
702 |
717 |
+0.00% |
3,000 |
| 2024/10/30 |
722 |
730 |
717 |
717 |
-0.83% |
2,200 |
| 2024/10/29 |
715 |
723 |
712 |
723 |
+1.12% |
5,100 |
| 2024/10/28 |
699 |
720 |
699 |
715 |
+2.29% |
4,200 |
| 2024/10/25 |
701 |
703 |
695 |
699 |
-0.14% |
3,800 |
| 2024/10/24 |
700 |
703 |
699 |
700 |
+0.00% |
1,900 |
| 2024/10/23 |
710 |
710 |
698 |
700 |
+0.00% |
3,100 |
| 2024/10/22 |
700 |
708 |
700 |
700 |
-0.14% |
5,800 |
| 2024/10/21 |
708 |
708 |
700 |
701 |
-0.57% |
2,800 |
| 2024/10/18 |
703 |
705 |
698 |
705 |
+0.28% |
4,000 |
| 2024/10/17 |
709 |
712 |
701 |
703 |
+0.00% |
9,600 |
| 2024/10/16 |
689 |
730 |
679 |
703 |
+10.02% |
34,000 |
| 2024/10/15 |
634 |
640 |
624 |
639 |
+2.40% |
3,300 |
| 2024/10/11 |
612 |
624 |
612 |
624 |
+2.46% |
2,900 |
| 2024/10/10 |
609 |
614 |
609 |
609 |
-0.16% |
600 |
| 2024/10/9 |
620 |
620 |
610 |
610 |
-0.33% |
1,000 |
| 2024/10/8 |
617 |
617 |
603 |
612 |
-1.13% |
3,800 |
| 2024/10/7 |
619 |
619 |
619 |
619 |
-0.16% |
200 |
| 2024/10/4 |
618 |
620 |
610 |
620 |
+1.31% |
2,200 |
| 2024/10/3 |
621 |
621 |
607 |
612 |
+0.16% |
4,000 |
| 2024/10/2 |
620 |
624 |
611 |
611 |
-1.45% |
2,900 |
| 2024/10/1 |
630 |
634 |
615 |
620 |
-1.43% |
1,700 |
| 2024/9/30 |
647 |
647 |
610 |
629 |
-1.72% |
5,100 |
| 2024/9/27 |
656 |
656 |
640 |
640 |
-2.74% |
2,200 |
| 2024/9/26 |
657 |
658 |
655 |
658 |
-0.30% |
800 |
| 2024/9/25 |
641 |
660 |
641 |
660 |
+1.54% |
4,700 |
| 2024/9/24 |
625 |
664 |
625 |
650 |
+3.34% |
10,800 |
| 2024/9/20 |
634 |
634 |
620 |
629 |
-0.16% |
2,700 |
| 2024/9/19 |
640 |
640 |
630 |
630 |
+0.00% |
5,000 |
| 2024/9/18 |
615 |
630 |
612 |
630 |
+1.61% |
2,300 |
| 2024/9/17 |
630 |
630 |
617 |
620 |
-1.43% |
2,000 |
| 2024/9/13 |
636 |
637 |
613 |
629 |
-0.94% |
5,500 |
| 2024/9/12 |
611 |
635 |
600 |
635 |
+4.10% |
14,900 |
| 2024/9/11 |
631 |
631 |
610 |
610 |
-1.29% |
7,500 |
| 2024/9/10 |
571 |
619 |
570 |
618 |
+8.61% |
22,200 |
| 2024/9/9 |
536 |
570 |
530 |
569 |
+4.21% |
20,400 |
| 2024/9/6 |
535 |
548 |
533 |
546 |
+2.06% |
4,100 |
| 2024/9/5 |
541 |
541 |
525 |
535 |
-1.29% |
6,600 |
| 2024/9/4 |
549 |
549 |
530 |
542 |
-1.28% |
8,000 |
| 2024/9/3 |
550 |
560 |
540 |
549 |
-1.44% |
5,900 |
| 2024/9/2 |
561 |
562 |
551 |
557 |
-0.36% |
3,400 |
| 2024/8/30 |
564 |
564 |
551 |
559 |
+0.18% |
3,900 |
| 2024/8/29 |
560 |
565 |
558 |
558 |
+0.18% |
6,100 |
| 2024/8/28 |
568 |
568 |
553 |
557 |
-2.28% |
5,600 |
| 2024/8/27 |
562 |
570 |
562 |
570 |
+0.00% |
2,400 |
| 2024/8/26 |
560 |
570 |
551 |
570 |
+2.33% |
10,700 |
| 2024/8/23 |
545 |
564 |
544 |
557 |
+2.58% |
9,900 |
| 2024/8/22 |
526 |
543 |
526 |
543 |
+5.23% |
12,900 |
| 2024/8/21 |
573 |
573 |
501 |
516 |
-10.26% |
37,600 |
| 2024/8/20 |
610 |
610 |
550 |
575 |
-5.74% |
64,400 |
| 2024/8/19 |
658 |
658 |
609 |
610 |
-8.68% |
35,200 |
| 2024/8/16 |
694 |
694 |
658 |
668 |
-3.75% |
5,300 |
| 2024/8/15 |
695 |
699 |
694 |
694 |
-0.86% |
2,000 |
| 2024/8/14 |
675 |
700 |
675 |
700 |
+5.26% |
2,000 |
| 2024/8/13 |
659 |
716 |
646 |
665 |
+7.95% |
20,400 |
| 2024/8/9 |
619 |
624 |
615 |
616 |
+0.98% |
2,700 |
| 2024/8/8 |
610 |
610 |
585 |
610 |
+0.83% |
3,500 |
| 2024/8/7 |
564 |
620 |
564 |
605 |
+0.67% |
8,000 |
| 2024/8/6 |
585 |
612 |
576 |
601 |
+2.74% |
8,800 |
| 2024/8/5 |
652 |
652 |
585 |
585 |
-20.41% |
27,900 |
| 2024/8/2 |
750 |
750 |
660 |
735 |
-2.91% |
12,400 |
| 2024/8/1 |
750 |
757 |
722 |
757 |
+0.53% |
5,000 |
| 2024/7/31 |
684 |
784 |
683 |
753 |
+10.09% |
22,300 |
| 2024/7/30 |
657 |
695 |
657 |
684 |
+4.17% |
7,100 |
| 2024/7/29 |
656.6 |
673.3 |
654.9 |
656.6 |
-2.48% |
2,600 |
| 2024/7/26 |
668.6 |
673.3 |
668.3 |
673.3 |
+0.75% |
2,100 |
| 2024/7/25 |
673 |
673 |
660.6 |
668.3 |
-0.04% |
2,400 |
| 2024/7/24 |
678.3 |
678.3 |
667.6 |
668.6 |
-0.59% |
1,300 |
| 2024/7/23 |
680.3 |
680.3 |
672.6 |
672.6 |
-0.10% |
400 |
| 2024/7/22 |
672 |
683 |
671 |
673.3 |
+0.00% |
1,000 |
| 2024/7/19 |
687.6 |
687.6 |
673 |
673.3 |
-2.08% |
2,000 |
| 2024/7/18 |
699.9 |
699.9 |
687.6 |
687.6 |
-4.05% |
1,100 |
| 2024/7/17 |
689.3 |
716.6 |
686.6 |
716.6 |
+2.92% |
900 |
| 2024/7/16 |
720 |
720 |
688.6 |
696.3 |
+2.91% |
2,000 |
| 2024/7/12 |
670.6 |
676.6 |
670.3 |
676.6 |
+0.53% |
1,200 |
| 2024/7/11 |
672.7 |
673 |
668 |
673 |
+0.06% |
1,600 |
| 2024/7/10 |
668.9 |
672.6 |
668.3 |
672.6 |
+0.64% |
1,400 |
| 2024/7/9 |
671 |
673.3 |
668 |
668.3 |
-0.64% |
1,900 |
| 2024/7/8 |
682.9 |
691.3 |
672.6 |
672.6 |
-0.59% |
1,000 |
| 2024/7/5 |
673.3 |
678.9 |
673.3 |
676.6 |
+0.53% |
400 |
| 2024/7/4 |
666.7 |
674 |
660 |
673 |
-1.51% |
800 |
| 2024/7/3 |
715 |
715 |
656.6 |
683.3 |
-4.17% |
3,100 |
| 2024/7/2 |
618 |
713 |
600 |
713 |
+13.17% |
9,900 |
| 2024/7/1 |
676.7 |
676.7 |
593.3 |
630 |
-7.80% |
14,700 |
| 2024/6/28 |
716.6 |
717 |
673.6 |
683.3 |
-4.97% |
2,600 |
| 2024/6/27 |
720.3 |
736 |
654.7 |
719 |
-4.59% |
18,100 |
| 2024/6/26 |
809.9 |
809.9 |
669.3 |
753.6 |
-7.11% |
16,700 |
| 2024/6/25 |
800 |
836.3 |
783.3 |
811.3 |
+3.57% |
8,900 |
| 2024/6/24 |
732.6 |
870 |
732.6 |
783.3 |
+9.86% |
25,500 |
| 2024/6/21 |
683.3 |
726.7 |
683.3 |
713 |
+5.43% |
5,700 |
| 2024/6/20 |
664.6 |
683 |
664.6 |
676.3 |
-0.73% |
2,300 |
| 2024/6/19 |
671.3 |
681.3 |
656.6 |
681.3 |
+4.40% |
4,100 |
| 2024/6/18 |
665.9 |
677.6 |
650.9 |
652.6 |
+0.82% |
6,100 |
|
