日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
358 |
365 |
355 |
355 |
-1.39% |
49,800 |
2024/12/12 |
371 |
376 |
360 |
360 |
-2.70% |
69,400 |
2024/12/11 |
382 |
383 |
369 |
370 |
-2.37% |
93,100 |
2024/12/10 |
397 |
397 |
379 |
379 |
-4.77% |
71,500 |
2024/12/9 |
384 |
398 |
384 |
398 |
+1.79% |
56,500 |
2024/12/6 |
398 |
398 |
384 |
391 |
-2.01% |
83,100 |
2024/12/5 |
409 |
409 |
399 |
399 |
-2.44% |
17,100 |
2024/12/4 |
400 |
409 |
398 |
409 |
+1.74% |
34,200 |
2024/12/3 |
401 |
404 |
398 |
402 |
+0.25% |
46,600 |
2024/12/2 |
411 |
411 |
400 |
401 |
-2.20% |
55,400 |
2024/11/29 |
414 |
417 |
409 |
410 |
-1.68% |
37,300 |
2024/11/28 |
409 |
419 |
409 |
417 |
+1.71% |
21,700 |
2024/11/27 |
412 |
419 |
408 |
410 |
-1.68% |
26,300 |
2024/11/26 |
415 |
417 |
407 |
417 |
+0.72% |
57,400 |
2024/11/25 |
414 |
423 |
414 |
414 |
+0.24% |
17,500 |
2024/11/22 |
416 |
419 |
413 |
413 |
-0.72% |
13,300 |
2024/11/21 |
419 |
427 |
413 |
416 |
-1.42% |
54,100 |
2024/11/20 |
421 |
427 |
416 |
422 |
+0.96% |
28,400 |
2024/11/19 |
430 |
431 |
415 |
418 |
-2.79% |
41,000 |
2024/11/18 |
417 |
452 |
415 |
430 |
+3.61% |
66,500 |
2024/11/15 |
431 |
440 |
414 |
415 |
-7.78% |
114,400 |
2024/11/14 |
451 |
467 |
447 |
450 |
+0.00% |
31,700 |
2024/11/13 |
465 |
467 |
450 |
450 |
-3.23% |
26,500 |
2024/11/12 |
444 |
465 |
444 |
465 |
+4.73% |
57,500 |
2024/11/11 |
451 |
455 |
444 |
444 |
-2.20% |
11,300 |
2024/11/8 |
457 |
458 |
450 |
454 |
-0.44% |
14,400 |
2024/11/7 |
438 |
456 |
438 |
456 |
+4.35% |
19,100 |
2024/11/6 |
444 |
448 |
435 |
437 |
-0.68% |
21,600 |
2024/11/5 |
444 |
444 |
436 |
440 |
-0.90% |
7,900 |
2024/11/1 |
443 |
453 |
442 |
444 |
-1.33% |
21,200 |
2024/10/31 |
442 |
453 |
439 |
450 |
+1.81% |
36,200 |
2024/10/30 |
439 |
450 |
436 |
442 |
+1.61% |
30,300 |
2024/10/29 |
429 |
437 |
429 |
435 |
+1.40% |
27,500 |
2024/10/28 |
418 |
438 |
418 |
429 |
+2.63% |
38,000 |
2024/10/25 |
426 |
427 |
415 |
418 |
-2.11% |
55,700 |
2024/10/24 |
433 |
434 |
420 |
427 |
-3.17% |
82,900 |
2024/10/23 |
447 |
447 |
433 |
441 |
-2.00% |
43,700 |
2024/10/22 |
457 |
457 |
445 |
450 |
-1.10% |
20,700 |
2024/10/21 |
444 |
460 |
444 |
455 |
+2.48% |
32,900 |
2024/10/18 |
449 |
449 |
441 |
444 |
+0.23% |
18,600 |
2024/10/17 |
453 |
453 |
443 |
443 |
-2.85% |
29,100 |
2024/10/16 |
454 |
458 |
447 |
456 |
-0.87% |
35,600 |
2024/10/15 |
440 |
460 |
440 |
460 |
+4.55% |
39,700 |
2024/10/11 |
438 |
441 |
435 |
440 |
+0.46% |
39,800 |
2024/10/10 |
442 |
448 |
438 |
438 |
-0.68% |
63,100 |
2024/10/9 |
445 |
455 |
441 |
441 |
+0.00% |
31,700 |
2024/10/8 |
455 |
460 |
441 |
441 |
-2.65% |
117,800 |
2024/10/7 |
462 |
467 |
452 |
453 |
-1.09% |
29,700 |
2024/10/4 |
462 |
464 |
458 |
458 |
-0.43% |
12,400 |
2024/10/3 |
470 |
470 |
458 |
460 |
-0.86% |
35,800 |
2024/10/2 |
470 |
470 |
460 |
464 |
-1.69% |
39,600 |
2024/10/1 |
466 |
473 |
462 |
472 |
+1.51% |
34,100 |
2024/9/30 |
466 |
474 |
460 |
465 |
-3.53% |
64,900 |
2024/9/27 |
482 |
482 |
468 |
482 |
+1.69% |
50,600 |
2024/9/26 |
473 |
483 |
466 |
474 |
+1.28% |
30,100 |
2024/9/25 |
483 |
483 |
465 |
468 |
-2.09% |
55,500 |
2024/9/24 |
487 |
491 |
477 |
478 |
-0.21% |
25,800 |
2024/9/20 |
478 |
483 |
472 |
479 |
+0.00% |
44,400 |
2024/9/19 |
474 |
489 |
468 |
479 |
+2.13% |
46,000 |
2024/9/18 |
474 |
484 |
457 |
469 |
+0.00% |
46,200 |
2024/9/17 |
479 |
485 |
463 |
469 |
-2.29% |
48,800 |
2024/9/13 |
488 |
496 |
480 |
480 |
-2.44% |
41,500 |
2024/9/12 |
488 |
498 |
487 |
492 |
+2.07% |
31,500 |
2024/9/11 |
495 |
495 |
476 |
482 |
-2.23% |
65,200 |
2024/9/10 |
500 |
500 |
493 |
493 |
+0.20% |
39,400 |
2024/9/9 |
477 |
498 |
475 |
492 |
-0.20% |
61,000 |
2024/9/6 |
505 |
513 |
493 |
493 |
-2.38% |
80,700 |
2024/9/5 |
507 |
515 |
500 |
505 |
-0.79% |
76,300 |
2024/9/4 |
514 |
519 |
504 |
509 |
-4.68% |
140,200 |
2024/9/3 |
510 |
539 |
510 |
534 |
+4.71% |
111,500 |
2024/9/2 |
522 |
522 |
504 |
510 |
-1.35% |
77,700 |
2024/8/30 |
513 |
525 |
513 |
517 |
+0.78% |
51,700 |
2024/8/29 |
515 |
519 |
508 |
513 |
-0.58% |
40,600 |
2024/8/28 |
521 |
521 |
510 |
516 |
-2.09% |
57,100 |
2024/8/27 |
508 |
527 |
508 |
527 |
+2.73% |
90,000 |
2024/8/26 |
500 |
515 |
500 |
513 |
+2.40% |
72,900 |
2024/8/23 |
504 |
504 |
497 |
501 |
-0.60% |
53,500 |
2024/8/22 |
514 |
518 |
503 |
504 |
-2.14% |
80,300 |
2024/8/21 |
507 |
527 |
507 |
515 |
-1.53% |
76,900 |
2024/8/20 |
487 |
523 |
487 |
523 |
+7.39% |
167,700 |
2024/8/19 |
501 |
520 |
487 |
487 |
-2.79% |
148,800 |
2024/8/16 |
511 |
511 |
496 |
501 |
+0.00% |
127,300 |
2024/8/15 |
490 |
506 |
481 |
501 |
-1.96% |
212,200 |
2024/8/14 |
500 |
513 |
496 |
511 |
+3.23% |
209,000 |
2024/8/13 |
468 |
499 |
467 |
495 |
+6.91% |
164,900 |
2024/8/9 |
465 |
468 |
447 |
463 |
+2.89% |
129,000 |
2024/8/8 |
458 |
465 |
436 |
450 |
+3.21% |
163,000 |
2024/8/7 |
425 |
450 |
421 |
436 |
+1.40% |
212,700 |
2024/8/6 |
426 |
456 |
425 |
430 |
+4.88% |
313,700 |
2024/8/5 |
466 |
474 |
410 |
410 |
-19.61% |
426,200 |
2024/8/2 |
530 |
534 |
508 |
510 |
-9.89% |
298,200 |
2024/8/1 |
584 |
586 |
558 |
566 |
-3.08% |
106,100 |
2024/7/31 |
577 |
584 |
565 |
584 |
-0.17% |
85,000 |
2024/7/30 |
593 |
593 |
576 |
585 |
-2.01% |
92,300 |
2024/7/29 |
582 |
597 |
582 |
597 |
+2.93% |
80,000 |
2024/7/26 |
569 |
588 |
568 |
580 |
+1.40% |
112,400 |
2024/7/25 |
570 |
582 |
562 |
572 |
-0.52% |
148,300 |
2024/7/24 |
577 |
591 |
575 |
575 |
-1.54% |
81,600 |
2024/7/23 |
583 |
596 |
578 |
584 |
-0.17% |
86,900 |
2024/7/22 |
597 |
597 |
581 |
585 |
-2.01% |
122,900 |
2024/7/19 |
609 |
610 |
593 |
597 |
-2.29% |
175,200 |
2024/7/18 |
614 |
628 |
611 |
611 |
-2.08% |
159,200 |
2024/7/17 |
617 |
624 |
614 |
624 |
+0.65% |
168,100 |
2024/7/16 |
607 |
625 |
604 |
620 |
+2.14% |
173,300 |
2024/7/12 |
589 |
612 |
587 |
607 |
+2.19% |
149,300 |
2024/7/11 |
588 |
594 |
577 |
594 |
+0.00% |
145,900 |
2024/7/10 |
583 |
597 |
578 |
594 |
+1.89% |
126,300 |
2024/7/9 |
577 |
586 |
571 |
583 |
+0.00% |
184,500 |
2024/7/8 |
600 |
600 |
582 |
583 |
-2.83% |
254,500 |
2024/7/5 |
660 |
663 |
600 |
600 |
-4.46% |
921,600 |
2024/7/4 |
613 |
663 |
611 |
628 |
+3.29% |
1,064,500 |
2024/7/3 |
607 |
616 |
601 |
608 |
-0.33% |
158,700 |
2024/7/2 |
609 |
619 |
599 |
610 |
+0.33% |
190,400 |
2024/7/1 |
607 |
614 |
600 |
608 |
+0.33% |
161,400 |
2024/6/28 |
616 |
622 |
606 |
606 |
-1.46% |
232,300 |
2024/6/27 |
629 |
629 |
615 |
615 |
-0.65% |
255,600 |
2024/6/26 |
613 |
635 |
610 |
619 |
-0.48% |
545,000 |
2024/6/25 |
629 |
632 |
617 |
622 |
+2.13% |
569,200 |
2024/6/24 |
597 |
620 |
595 |
609 |
+2.70% |
483,800 |
2024/6/21 |
602 |
631 |
592 |
593 |
-1.17% |
870,600 |
2024/6/20 |
622 |
635 |
600 |
600 |
-1.32% |
1,147,500 |
2024/6/19 |
670 |
689 |
600 |
608 |
-15.56% |
4,690,400 |
2024/6/18 |
885 |
916 |
720 |
720 |
-17.24% |
3,356,300 |
|