2024 |
09/18 | 49,370 | 49,370 | 49,370 | 49,370 | +0.92% | 10 | - | -0.19% |
09/17 | 48,890 | 48,920 | 48,810 | 48,920 | +0.74% | 160 | - | -1.03% |
09/13 | 48,900 | 48,900 | 48,560 | 48,560 | -0.23% | 60 | - | -1.71% |
09/12 | 48,670 | 48,870 | 48,170 | 48,670 | +1.91% | 100 | - | -1.39% |
09/11 | 48,810 | 48,810 | 47,760 | 47,760 | -2.17% | 100 | - | -3.2% |
09/10 | 48,900 | 48,900 | 48,810 | 48,820 | +0.78% | 120 | - | -1.05% |
09/09 | 47,950 | 48,440 | 47,950 | 48,440 | -0.43% | 330 | - | -1.68% |
09/06 | 48,990 | 48,990 | 48,650 | 48,650 | -1.22% | 110 | - | -1.37% |
09/05 | 49,280 | 49,280 | 49,250 | 49,250 | -0.71% | 30 | - | -0.37% |
09/04 | 49,750 | 49,750 | 49,600 | 49,600 | -2.27% | 110 | - | +0.09% |
09/03 | 50,750 | 50,750 | 50,750 | 50,750 | +0.28% | 10 | - | +2.26% |
09/02 | 50,970 | 50,970 | 50,480 | 50,610 | +0.84% | 110 | - | +1.95% |
08/30 | 49,970 | 51,000 | 49,970 | 50,190 | +1.31% | 60 | - | +0.99% |
08/29 | 49,420 | 49,540 | 49,420 | 49,540 | -0.48% | 20 | - | -0.53% |
08/28 | 49,660 | 49,780 | 49,660 | 49,780 | -0.04% | 190 | - | -0.33% |
08/27 | 49,660 | 49,830 | 49,660 | 49,800 | +0.28% | 210 | - | -0.59% |
08/26 | 49,560 | 49,660 | 49,390 | 49,660 | -0.3% | 260 | - | -1.2% |
08/23 | 49,720 | 49,810 | 49,720 | 49,810 | +0.18% | 340 | - | -1.26% |
08/22 | 49,760 | 49,760 | 49,720 | 49,720 | +0.04% | 370 | - | -1.71% |
08/21 | 49,470 | 49,700 | 49,470 | 49,700 | -1.11% | 60 | - | -2.01% |
08/20 | 50,120 | 50,370 | 50,110 | 50,260 | +0.22% | 50 | - | -1.21% |
08/19 | 50,150 | 50,150 | 50,150 | 50,150 | -0.89% | 170 | - | -1.64% |
08/16 | 50,540 | 50,600 | 50,490 | 50,600 | +2.53% | 410 | - | -0.97% |
08/15 | 49,480 | 49,480 | 49,350 | 49,350 | +1.42% | 60 | - | -3.59% |
08/14 | 48,840 | 48,880 | 48,570 | 48,660 | +0.5% | 260 | - | -5.22% |
08/13 | 48,410 | 48,470 | 48,410 | 48,420 | +0.02% | 70 | - | -6.01% |
08/09 | 48,590 | 48,660 | 48,410 | 48,410 | +2.33% | 120 | - | -6.37% |
08/08 | 47,290 | 47,480 | 47,280 | 47,310 | -1.93% | 110 | - | -8.82% |
08/07 | 47,710 | 48,480 | 47,060 | 48,240 | +1.11% | 1,300 | - | -7.45% |
08/06 | 47,260 | 47,710 | 47,050 | 47,710 | +1.4% | 600 | - | -8.78% |
08/05 | 48,150 | 48,150 | 47,050 | 47,050 | -5.65% | 590 | - | -10.35% |
08/02 | 50,150 | 50,400 | 49,870 | 49,870 | -2.84% | 280 | - | -5.38% |
08/01 | 50,960 | 51,330 | 50,910 | 51,330 | -1.89% | 70 | - | -2.8% |
07/29 | 52,470 | 52,480 | 52,320 | 52,320 | +1.63% | 100 | - | -0.98% |
07/26 | 51,500 | 51,500 | 51,480 | 51,480 | +0.9% | 80 | - | -2.49% |
07/25 | 51,200 | 51,200 | 50,810 | 51,020 | -2.07% | 120 | - | -3.35% |
07/24 | 52,100 | 52,100 | 52,100 | 52,100 | -1.36% | 10 | - | -1.29% |
07/23 | 53,270 | 53,270 | 52,820 | 52,820 | -0.38% | 40 | - | +0.15% |
07/22 | 53,000 | 53,170 | 53,000 | 53,020 | -1.05% | 60 | - | +0.68% |
07/19 | 53,630 | 53,630 | 53,500 | 53,580 | -0.81% | 50 | - | +1.89% |
07/18 | 53,900 | 54,020 | 53,900 | 54,020 | -0.28% | 60 | - | +2.94% |
07/17 | 54,360 | 54,360 | 54,160 | 54,170 | +1.52% | 180 | - | +3.48% |
07/16 | 53,310 | 53,360 | 53,310 | 53,360 | +0.64% | 110 | - | +2.21% |
07/12 | 16:00 2024年12月期中間決算短信(2023年12月7日~2024年6月6日) |
07/12 | 52,740 | 53,020 | 52,740 | 53,020 | -1.19% | 60 | - | +1.78% |
07/11 | 53,600 | 53,660 | 53,540 | 53,660 | +1.32% | 100 | - | +3.21% |
07/10 | 52,840 | 52,960 | 52,840 | 52,960 | +0.06% | 30 | - | +2.07% |
07/09 | 52,820 | 53,060 | 52,820 | 52,930 | +0.15% | 850 | - | +2.23% |
07/08 | 52,680 | 52,850 | 52,000 | 52,850 | -0.66% | 160 | - | +2.31% |
07/05 | 53,140 | 53,200 | 53,140 | 53,200 | +0.21% | 130 | - | +3.13% |
07/04 | 53,090 | 53,090 | 53,090 | 53,090 | 0% | 30 | - | +3.06% |
07/03 | 53,050 | 53,190 | 53,050 | 53,090 | +0.26% | 70 | - | +3.21% |
07/02 | 52,950 | 52,950 | 52,940 | 52,950 | -0.45% | 80 | - | +3.07% |
07/01 | 52,750 | 53,190 | 52,640 | 53,190 | +0.83% | 80 | - | +3.62% |
06/28 | 52,600 | 52,750 | 52,600 | 52,750 | +1.03% | 130 | - | +2.85% |
06/26 | 52,310 | 52,310 | 52,210 | 52,210 | -0.95% | 30 | - | +1.85% |
06/25 | 52,840 | 52,840 | 52,710 | 52,710 | +0.71% | 50 | - | +2.84% |
06/24 | 52,540 | 52,540 | 52,340 | 52,340 | +0.56% | 90 | - | +2.18% |
06/21 | 52,210 | 52,210 | 52,010 | 52,050 | +1.4% | 380 | - | +1.69% |
06/19 | 51,230 | 51,330 | 51,230 | 51,330 | +0.16% | 30 | - | +0.31% |
06/18 | 51,250 | 51,250 | 51,250 | 51,250 | +0.67% | 20 | - | +0.14% |
06/17 | 50,950 | 50,950 | 50,790 | 50,910 | -0.29% | 80 | - | -0.53% |
06/14 | 50,900 | 51,060 | 50,880 | 51,060 | +0.45% | 220 | - | -0.27% |
06/13 | 50,830 | 50,830 | 50,830 | 50,830 | -0.72% | 30 | - | -0.7% |
06/11 | 51,200 | 51,200 | 51,200 | 51,200 | +0.79% | 10 | - | +0.06% |
06/10 | 50,800 | 50,800 | 50,800 | 50,800 | +0.08% | 20 | - | -0.64% |
06/07 | 50,620 | 50,850 | 50,620 | 50,760 | +0.28% | 80 | - | -0.63% |
06/06 | 50,620 | 50,620 | 50,620 | 50,620 | 0% | 40 | - | -0.84% |
06/05 | 50,390 | 50,620 | 50,390 | 50,620 | +0.3% | 20 | - | -0.82% |
06/04 | 50,470 | 50,470 | 50,470 | 50,470 | -1.12% | 10 | - | -1.04% |
06/03 | 51,040 | 51,040 | 51,040 | 51,040 | +1.84% | 50 | - | +0.13% |
05/31 | 50,010 | 50,120 | 50,000 | 50,120 | +0.22% | 60 | - | -1.58% |
05/30 | 50,480 | 50,480 | 50,010 | 50,010 | -1.94% | 150 | - | -1.76% |
05/29 | 50,850 | 51,060 | 49,850 | 51,000 | -0.78% | 160 | - | +0.25% |
05/28 | 51,200 | 51,400 | 51,200 | 51,400 | +0.23% | 30 | - | +1.23% |
05/27 | 51,320 | 51,320 | 51,270 | 51,280 | -0.35% | 120 | - | +1.2% |
05/24 | 51,340 | 51,530 | 51,340 | 51,460 | -0.94% | 110 | - | +1.74% |
05/23 | 51,810 | 51,950 | 51,810 | 51,950 | -0.25% | 60 | - | +2.94% |
05/22 | 52,080 | 52,080 | 52,080 | 52,080 | +0.12% | 10 | - | +3.44% |
05/21 | 51,910 | 52,020 | 51,910 | 52,020 | -0.13% | 20 | - | +3.54% |
05/20 | 52,090 | 52,090 | 52,090 | 52,090 | +0.37% | 10 | - | +3.91% |
05/17 | 51,660 | 51,950 | 51,660 | 51,900 | +1.05% | 90 | - | +3.77% |
05/16 | 51,660 | 51,660 | 51,360 | 51,360 | -0.6% | 40 | - | +2.89% |
05/15 | 51,740 | 51,750 | 51,650 | 51,670 | +0.31% | 80 | - | +3.67% |
05/14 | 51,510 | 51,510 | 51,510 | 51,510 | +0.21% | 10 | - | +3.58% |
05/13 | 51,530 | 51,550 | 51,260 | 51,400 | +0.12% | 110 | - | +3.51% |
05/10 | 51,330 | 51,340 | 51,250 | 51,340 | +1.22% | 90 | - | +3.54% |
05/09 | 50,710 | 50,770 | 50,710 | 50,720 | +0.63% | 80 | - | +2.39% |
05/08 | 50,130 | 50,510 | 50,130 | 50,400 | +0.46% | 430 | - | +1.75% |
05/07 | 50,050 | 50,170 | 50,050 | 50,170 | +1.03% | 40 | - | +1.3% |
05/02 | 49,600 | 49,750 | 49,600 | 49,660 | -0.58% | 160 | - | +0.26% |
05/01 | 50,300 | 50,300 | 49,950 | 49,950 | -0.7% | 40 | - | +0.83% |
04/30 | 50,280 | 50,300 | 50,280 | 50,300 | +1.25% | 30 | - | +1.54% |
04/26 | 49,820 | 49,820 | 49,680 | 49,680 | -0.28% | 30 | - | +0.32% |
04/25 | 49,930 | 49,930 | 49,820 | 49,820 | -0.04% | 40 | - | +0.54% |
04/24 | 49,810 | 49,840 | 49,810 | 49,840 | +0.48% | 90 | - | +0.56% |
04/23 | 49,630 | 49,630 | 49,480 | 49,600 | +0.73% | 240 | - | +0.17% |
04/22 | 49,360 | 49,380 | 49,220 | 49,240 | +1.4% | 70 | - | -0.46% |
04/19 | 48,500 | 48,560 | 48,030 | 48,560 | -0.49% | 60 | - | -1.76% |
04/18 | 48,880 | 48,880 | 48,710 | 48,800 | -0.27% | 30 | - | -1.26% |
04/17 | 49,100 | 49,100 | 48,930 | 48,930 | +0.43% | 210 | - | -0.95% |