日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/9 |
319 |
338 |
319 |
334 |
+3.09% |
13,700 |
2024/12/6 |
316 |
337 |
316 |
324 |
+2.53% |
14,900 |
2024/12/5 |
333 |
333 |
316 |
316 |
-5.67% |
23,500 |
2024/12/4 |
346 |
346 |
335 |
335 |
-2.05% |
9,300 |
2024/12/3 |
341 |
349 |
341 |
342 |
+0.29% |
5,600 |
2024/12/2 |
343 |
348 |
341 |
341 |
-0.29% |
10,600 |
2024/11/29 |
345 |
354 |
342 |
342 |
-1.16% |
8,300 |
2024/11/28 |
349 |
354 |
341 |
346 |
-2.81% |
13,300 |
2024/11/27 |
369 |
369 |
353 |
356 |
-3.78% |
8,200 |
2024/11/26 |
370 |
370 |
350 |
370 |
+0.27% |
19,600 |
2024/11/25 |
366 |
369 |
363 |
369 |
+1.37% |
13,200 |
2024/11/22 |
362 |
368 |
362 |
364 |
+0.00% |
11,000 |
2024/11/21 |
357 |
364 |
357 |
364 |
+1.68% |
20,200 |
2024/11/20 |
349 |
358 |
349 |
358 |
+1.13% |
9,300 |
2024/11/19 |
353 |
356 |
353 |
354 |
+0.57% |
5,800 |
2024/11/18 |
346 |
355 |
340 |
352 |
-0.56% |
7,500 |
2024/11/15 |
342 |
354 |
342 |
354 |
+1.14% |
5,000 |
2024/11/14 |
359 |
359 |
338 |
350 |
-0.28% |
11,300 |
2024/11/13 |
349 |
355 |
348 |
351 |
+0.29% |
6,900 |
2024/11/12 |
353 |
360 |
346 |
350 |
-2.51% |
10,500 |
2024/11/11 |
354 |
359 |
343 |
359 |
+1.41% |
15,100 |
2024/11/8 |
350 |
355 |
342 |
354 |
+1.14% |
7,800 |
2024/11/7 |
348 |
356 |
342 |
350 |
+1.16% |
7,800 |
2024/11/6 |
333 |
359 |
333 |
346 |
-0.29% |
22,300 |
2024/11/5 |
344 |
347 |
341 |
347 |
+0.87% |
5,600 |
2024/11/1 |
338 |
350 |
331 |
344 |
-0.29% |
15,000 |
2024/10/31 |
342 |
349 |
335 |
345 |
+0.29% |
10,700 |
2024/10/30 |
337 |
348 |
337 |
344 |
+2.08% |
9,000 |
2024/10/29 |
328 |
340 |
327 |
337 |
+4.33% |
18,500 |
2024/10/28 |
311 |
327 |
311 |
323 |
+2.22% |
4,700 |
2024/10/25 |
323 |
323 |
315 |
316 |
-1.86% |
4,700 |
2024/10/24 |
319 |
329 |
313 |
322 |
-0.92% |
5,600 |
2024/10/23 |
326 |
326 |
320 |
325 |
+0.62% |
2,700 |
2024/10/22 |
327 |
328 |
323 |
323 |
-1.22% |
4,100 |
2024/10/21 |
329 |
334 |
327 |
327 |
-1.21% |
12,600 |
2024/10/18 |
327 |
331 |
309 |
331 |
+0.91% |
27,400 |
2024/10/17 |
333 |
335 |
324 |
328 |
-1.50% |
12,400 |
2024/10/16 |
328 |
333 |
326 |
333 |
+1.22% |
4,000 |
2024/10/15 |
329 |
334 |
320 |
329 |
+0.30% |
17,300 |
2024/10/11 |
332 |
332 |
326 |
328 |
+0.00% |
8,800 |
2024/10/10 |
335 |
335 |
324 |
328 |
-1.50% |
18,400 |
2024/10/9 |
330 |
335 |
328 |
333 |
+0.91% |
11,500 |
2024/10/8 |
333 |
337 |
329 |
330 |
-0.30% |
7,300 |
2024/10/7 |
334 |
337 |
331 |
331 |
-0.90% |
11,300 |
2024/10/4 |
336 |
341 |
334 |
334 |
-2.05% |
12,500 |
2024/10/3 |
341 |
341 |
336 |
341 |
+0.00% |
16,800 |
2024/10/2 |
339 |
347 |
339 |
341 |
+0.59% |
11,600 |
2024/10/1 |
339 |
345 |
339 |
339 |
+0.30% |
5,200 |
2024/9/30 |
338 |
343 |
337 |
338 |
-2.31% |
16,000 |
2024/9/27 |
339 |
352 |
339 |
346 |
+1.76% |
17,200 |
2024/9/26 |
337 |
342 |
335 |
340 |
+0.29% |
7,100 |
2024/9/25 |
338 |
345 |
335 |
339 |
-1.45% |
26,300 |
2024/9/24 |
351 |
360 |
344 |
344 |
+0.00% |
13,000 |
2024/9/20 |
344 |
354 |
343 |
344 |
-1.43% |
23,300 |
2024/9/19 |
335 |
350 |
335 |
349 |
+3.25% |
33,900 |
2024/9/18 |
330 |
342 |
330 |
338 |
+2.74% |
25,600 |
2024/9/17 |
337 |
340 |
328 |
329 |
-2.95% |
27,100 |
2024/9/13 |
340 |
344 |
338 |
339 |
-0.29% |
22,900 |
2024/9/12 |
335 |
356 |
335 |
340 |
+1.80% |
51,400 |
2024/9/11 |
343 |
350 |
331 |
334 |
-2.62% |
44,400 |
2024/9/10 |
341 |
344 |
335 |
343 |
+2.39% |
28,100 |
2024/9/9 |
325 |
338 |
320 |
335 |
+0.60% |
36,900 |
2024/9/6 |
348 |
348 |
327 |
333 |
-1.19% |
89,600 |
2024/9/5 |
334 |
348 |
333 |
337 |
+0.30% |
93,900 |
2024/9/4 |
350 |
357 |
329 |
336 |
-7.95% |
223,700 |
2024/9/3 |
337 |
366 |
333 |
365 |
+8.31% |
217,300 |
2024/9/2 |
334 |
348 |
332 |
337 |
-0.88% |
83,400 |
2024/8/30 |
325 |
367 |
325 |
340 |
+4.94% |
744,500 |
2024/8/29 |
336 |
336 |
324 |
324 |
-3.86% |
49,500 |
2024/8/28 |
345 |
346 |
334 |
337 |
-3.16% |
72,200 |
2024/8/27 |
342 |
356 |
339 |
348 |
+0.58% |
60,900 |
2024/8/26 |
321 |
346 |
321 |
346 |
+7.45% |
95,000 |
2024/8/23 |
332 |
332 |
315 |
322 |
-3.01% |
119,500 |
2024/8/22 |
338 |
348 |
331 |
332 |
-1.78% |
63,200 |
2024/8/21 |
339 |
343 |
337 |
338 |
-2.59% |
51,200 |
2024/8/20 |
340 |
354 |
337 |
347 |
+1.17% |
50,500 |
2024/8/19 |
343 |
355 |
336 |
343 |
+2.39% |
173,300 |
2024/8/16 |
343 |
346 |
334 |
335 |
-3.18% |
113,600 |
2024/8/15 |
357 |
362 |
342 |
346 |
-1.98% |
160,700 |
2024/8/14 |
380 |
415 |
351 |
353 |
-5.36% |
424,500 |
2024/8/13 |
373 |
410 |
368 |
373 |
+0.00% |
359,900 |
2024/8/9 |
383 |
389 |
361 |
373 |
-0.53% |
152,300 |
2024/8/8 |
371 |
399 |
371 |
375 |
-2.34% |
186,200 |
2024/8/7 |
371 |
418 |
370 |
384 |
+2.13% |
414,200 |
2024/8/6 |
403 |
435 |
361 |
376 |
-10.26% |
884,000 |
2024/8/5 |
461 |
527 |
419 |
419 |
-16.03% |
712,300 |
2024/8/2 |
599 |
647 |
487 |
499 |
-13.82% |
2,244,600 |
2024/8/1 |
516 |
579 |
466 |
579 |
+16.03% |
1,770,700 |
2024/7/31 |
580 |
600 |
483 |
499 |
-13.82% |
1,466,700 |
2024/7/30 |
527 |
579 |
503 |
579 |
+16.03% |
3,536,900 |
2024/7/29 |
519 |
614 |
477 |
499 |
-2.92% |
3,817,900 |
2024/7/26 |
440 |
514 |
440 |
514 |
+18.43% |
898,400 |
2024/7/25 |
447 |
447 |
430 |
434 |
-3.34% |
68,200 |
2024/7/24 |
484 |
493 |
445 |
449 |
-8.18% |
199,100 |
2024/7/23 |
515 |
555 |
477 |
489 |
-2.00% |
608,100 |
2024/7/22 |
581 |
581 |
462 |
499 |
-9.60% |
1,154,200 |
2024/7/19 |
476 |
552 |
476 |
552 |
+16.95% |
1,319,200 |
2024/7/18 |
549 |
568 |
466 |
472 |
-7.27% |
1,266,500 |
2024/7/17 |
441 |
509 |
427 |
509 |
+18.65% |
1,313,400 |
2024/7/16 |
451 |
483 |
423 |
429 |
-9.68% |
504,100 |
2024/7/12 |
492 |
504 |
454 |
475 |
-12.36% |
506,100 |
2024/7/11 |
601 |
601 |
509 |
542 |
+4.03% |
1,838,100 |
2024/7/10 |
488 |
521 |
471 |
521 |
+18.14% |
1,077,900 |
2024/7/9 |
411 |
441 |
400 |
441 |
+22.16% |
106,100 |
2024/7/8 |
360 |
361 |
360 |
361 |
+0.28% |
1,600 |
2024/7/5 |
360 |
364 |
358 |
360 |
-1.10% |
6,100 |
2024/7/4 |
368 |
372 |
357 |
364 |
-1.09% |
11,200 |
2024/7/3 |
365 |
375 |
365 |
368 |
-1.34% |
12,000 |
2024/7/2 |
375 |
375 |
372 |
373 |
-0.27% |
1,100 |
2024/7/1 |
373 |
374 |
370 |
374 |
+0.27% |
2,900 |
2024/6/28 |
372 |
374 |
372 |
373 |
-1.32% |
2,500 |
2024/6/27 |
373 |
378 |
370 |
378 |
+2.16% |
2,200 |
2024/6/26 |
370 |
372 |
370 |
370 |
-0.27% |
4,000 |
2024/6/25 |
372 |
373 |
370 |
371 |
+0.00% |
800 |
2024/6/24 |
373 |
373 |
371 |
371 |
-0.27% |
1,600 |
2024/6/21 |
373 |
373 |
371 |
372 |
-0.27% |
2,500 |
2024/6/20 |
377 |
377 |
373 |
373 |
-1.06% |
1,200 |
2024/6/19 |
390 |
390 |
365 |
377 |
-1.57% |
9,200 |
2024/6/18 |
391 |
391 |
381 |
383 |
+0.26% |
4,100 |
2024/6/17 |
385 |
388 |
380 |
382 |
-2.05% |
2,600 |
2024/6/14 |
385 |
390 |
385 |
390 |
+2.09% |
1,900 |
2024/6/13 |
389 |
389 |
382 |
382 |
-2.05% |
4,300 |
2024/6/12 |
396 |
396 |
390 |
390 |
-1.52% |
5,000 |
|