| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/8/30 |
617 |
630 |
613 |
630 |
+2.61% |
4,400 |
| 2024/8/29 |
633 |
633 |
612 |
614 |
-2.23% |
9,200 |
| 2024/8/28 |
617 |
630 |
608 |
628 |
+1.78% |
14,700 |
| 2024/8/27 |
623 |
623 |
612 |
617 |
-0.96% |
6,600 |
| 2024/8/26 |
623 |
623 |
608 |
623 |
-0.16% |
8,400 |
| 2024/8/23 |
594 |
627 |
594 |
624 |
+4.70% |
13,100 |
| 2024/8/22 |
612 |
612 |
595 |
596 |
-2.61% |
19,200 |
| 2024/8/21 |
611 |
619 |
608 |
612 |
-0.49% |
7,200 |
| 2024/8/20 |
611 |
629 |
601 |
615 |
+0.65% |
5,900 |
| 2024/8/19 |
628 |
639 |
605 |
611 |
-3.17% |
15,000 |
| 2024/8/16 |
644 |
650 |
621 |
631 |
+1.45% |
16,600 |
| 2024/8/15 |
618 |
624 |
618 |
622 |
+1.14% |
9,000 |
| 2024/8/14 |
626 |
628 |
613 |
615 |
-3.30% |
22,100 |
| 2024/8/13 |
639 |
657 |
616 |
636 |
+0.79% |
18,100 |
| 2024/8/9 |
626 |
657 |
611 |
631 |
+4.13% |
21,400 |
| 2024/8/8 |
610 |
617 |
601 |
606 |
-0.66% |
10,400 |
| 2024/8/7 |
601 |
626 |
601 |
610 |
-0.65% |
14,800 |
| 2024/8/6 |
581 |
625 |
581 |
614 |
+7.53% |
38,100 |
| 2024/8/5 |
599 |
632 |
565 |
571 |
-9.22% |
124,500 |
| 2024/8/2 |
641 |
654 |
624 |
629 |
-4.55% |
68,200 |
| 2024/8/1 |
670 |
677 |
647 |
659 |
-3.09% |
41,200 |
| 2024/7/31 |
669 |
683 |
663 |
680 |
+1.19% |
22,000 |
| 2024/7/30 |
689 |
723 |
671 |
672 |
-2.33% |
106,400 |
| 2024/7/29 |
668 |
694 |
668 |
688 |
+1.47% |
43,500 |
| 2024/7/26 |
635 |
688 |
635 |
678 |
+6.94% |
65,500 |
| 2024/7/25 |
622 |
644 |
622 |
634 |
+0.32% |
46,300 |
| 2024/7/24 |
655 |
655 |
631 |
632 |
-0.94% |
48,500 |
| 2024/7/23 |
621 |
650 |
621 |
638 |
-3.19% |
128,400 |
| 2024/7/22 |
673 |
688 |
654 |
659 |
-6.92% |
284,700 |
| 2024/7/19 |
604 |
708 |
602 |
708 |
+16.45% |
808,700 |
| 2024/7/18 |
555 |
623 |
548 |
608 |
+11.56% |
483,000 |
| 2024/7/17 |
541 |
556 |
540 |
545 |
-3.37% |
69,600 |
| 2024/7/16 |
549 |
573 |
549 |
564 |
+2.73% |
75,700 |
| 2024/7/12 |
541 |
559 |
534 |
549 |
-2.14% |
170,800 |
| 2024/7/11 |
576 |
576 |
518 |
561 |
+12.88% |
737,400 |
| 2024/7/10 |
470 |
499 |
469 |
497 |
+5.74% |
49,200 |
| 2024/7/9 |
476 |
476 |
466 |
470 |
-1.47% |
26,600 |
| 2024/7/8 |
490 |
492 |
475 |
477 |
-2.45% |
17,300 |
| 2024/7/5 |
479 |
491 |
479 |
489 |
+2.95% |
11,200 |
| 2024/7/4 |
486 |
486 |
470 |
475 |
-2.86% |
27,000 |
| 2024/7/3 |
488 |
491 |
485 |
489 |
+0.62% |
11,400 |
| 2024/7/2 |
490 |
490 |
481 |
486 |
-0.41% |
2,700 |
| 2024/7/1 |
483 |
490 |
480 |
488 |
+1.67% |
22,000 |
| 2024/6/28 |
483 |
490 |
480 |
480 |
-0.41% |
36,800 |
| 2024/6/27 |
483 |
489 |
478 |
482 |
+0.84% |
34,400 |
| 2024/6/26 |
482 |
483 |
471 |
478 |
-0.42% |
16,100 |
| 2024/6/25 |
482 |
484 |
479 |
480 |
-0.21% |
6,300 |
| 2024/6/24 |
475 |
484 |
475 |
481 |
+0.84% |
11,600 |
| 2024/6/21 |
466 |
481 |
466 |
477 |
+1.71% |
15,200 |
| 2024/6/20 |
457 |
469 |
454 |
469 |
+1.30% |
10,800 |
| 2024/6/19 |
458 |
463 |
450 |
463 |
+2.66% |
17,400 |
| 2024/6/18 |
457 |
468 |
451 |
451 |
-2.17% |
20,000 |
| 2024/6/17 |
459 |
468 |
456 |
461 |
+1.32% |
8,700 |
| 2024/6/14 |
454 |
460 |
453 |
455 |
-0.66% |
5,700 |
| 2024/6/13 |
457 |
460 |
455 |
458 |
-0.22% |
10,200 |
| 2024/6/12 |
463 |
463 |
457 |
459 |
-1.71% |
14,500 |
| 2024/6/11 |
479 |
493 |
456 |
467 |
-0.85% |
79,500 |
| 2024/6/10 |
472 |
474 |
465 |
471 |
+0.21% |
5,400 |
| 2024/6/7 |
469 |
477 |
463 |
470 |
+0.00% |
4,700 |
| 2024/6/6 |
477 |
480 |
470 |
470 |
-1.47% |
1,900 |
| 2024/6/5 |
476 |
480 |
473 |
477 |
+0.85% |
2,700 |
| 2024/6/4 |
478 |
478 |
471 |
473 |
-0.84% |
3,300 |
| 2024/6/3 |
480 |
480 |
474 |
477 |
-0.21% |
2,400 |
| 2024/5/31 |
487 |
495 |
478 |
478 |
-1.44% |
2,500 |
| 2024/5/30 |
481 |
489 |
472 |
485 |
+1.25% |
5,700 |
| 2024/5/29 |
484 |
489 |
477 |
479 |
-0.83% |
1,900 |
| 2024/5/28 |
482 |
487 |
482 |
483 |
-1.02% |
900 |
| 2024/5/27 |
480 |
488 |
477 |
488 |
+0.21% |
1,600 |
| 2024/5/24 |
487 |
493 |
486 |
487 |
-0.41% |
4,200 |
| 2024/5/23 |
491 |
491 |
487 |
489 |
-0.81% |
1,600 |
| 2024/5/22 |
490 |
493 |
486 |
493 |
+0.61% |
8,000 |
| 2024/5/21 |
489 |
490 |
483 |
490 |
+1.03% |
6,400 |
| 2024/5/20 |
485 |
489 |
484 |
485 |
-0.21% |
3,400 |
| 2024/5/17 |
484 |
492 |
484 |
486 |
+0.00% |
11,300 |
| 2024/5/16 |
489 |
490 |
483 |
486 |
-1.22% |
3,000 |
| 2024/5/15 |
478 |
505 |
478 |
492 |
+3.14% |
16,400 |
| 2024/5/14 |
477 |
478 |
477 |
477 |
-0.21% |
800 |
| 2024/5/13 |
478 |
479 |
466 |
478 |
+0.84% |
13,600 |
| 2024/5/10 |
479 |
479 |
467 |
474 |
+0.21% |
8,700 |
| 2024/5/9 |
484 |
485 |
472 |
473 |
-1.46% |
8,400 |
| 2024/5/8 |
476 |
481 |
476 |
480 |
+0.21% |
6,800 |
| 2024/5/7 |
483 |
483 |
473 |
479 |
+0.63% |
4,300 |
| 2024/5/2 |
470 |
482 |
470 |
476 |
+1.28% |
16,200 |
| 2024/5/1 |
464 |
477 |
458 |
470 |
+1.51% |
22,600 |
| 2024/4/30 |
462 |
471 |
458 |
463 |
+0.22% |
23,200 |
| 2024/4/26 |
474 |
475 |
450 |
462 |
-2.33% |
66,200 |
| 2024/4/25 |
476 |
481 |
472 |
473 |
-0.42% |
10,300 |
| 2024/4/24 |
487 |
495 |
475 |
475 |
-1.25% |
43,400 |
| 2024/4/23 |
488 |
492 |
481 |
481 |
-1.43% |
7,000 |
| 2024/4/22 |
482 |
491 |
482 |
488 |
+0.62% |
10,800 |
| 2024/4/19 |
496 |
497 |
480 |
485 |
-1.22% |
23,300 |
| 2024/4/18 |
494 |
518 |
486 |
491 |
-1.21% |
24,700 |
| 2024/4/17 |
483 |
497 |
483 |
497 |
+3.33% |
11,100 |
| 2024/4/16 |
493 |
503 |
481 |
481 |
-2.04% |
34,400 |
| 2024/4/15 |
509 |
509 |
491 |
491 |
+1.03% |
39,600 |
| 2024/4/12 |
480 |
500 |
480 |
486 |
-0.41% |
41,100 |
| 2024/4/11 |
523 |
523 |
488 |
488 |
-4.87% |
24,000 |
| 2024/4/10 |
510 |
515 |
510 |
513 |
+0.98% |
1,800 |
| 2024/4/9 |
506 |
516 |
506 |
508 |
-0.39% |
4,200 |
| 2024/4/8 |
510 |
512 |
505 |
510 |
+0.00% |
2,400 |
| 2024/4/5 |
502 |
516 |
502 |
510 |
-0.20% |
2,000 |
| 2024/4/4 |
502 |
522 |
500 |
511 |
+2.00% |
11,200 |
| 2024/4/3 |
516 |
516 |
500 |
501 |
-4.39% |
23,400 |
| 2024/4/2 |
529 |
536 |
517 |
524 |
-0.76% |
6,200 |
| 2024/4/1 |
540 |
544 |
522 |
528 |
-1.86% |
12,500 |
| 2024/3/29 |
528 |
547 |
528 |
538 |
+2.28% |
11,500 |
| 2024/3/28 |
530 |
543 |
525 |
526 |
-1.13% |
6,700 |
| 2024/3/27 |
521 |
543 |
517 |
532 |
+1.33% |
9,600 |
| 2024/3/26 |
540 |
540 |
511 |
525 |
-2.78% |
16,600 |
| 2024/3/25 |
565 |
565 |
534 |
540 |
-3.40% |
19,400 |
| 2024/3/22 |
536 |
565 |
534 |
559 |
+2.95% |
24,800 |
| 2024/3/21 |
546 |
546 |
535 |
543 |
-0.55% |
11,600 |
| 2024/3/19 |
527 |
547 |
521 |
546 |
+6.23% |
35,200 |
| 2024/3/18 |
519 |
519 |
514 |
514 |
-1.53% |
3,100 |
| 2024/3/15 |
510 |
522 |
510 |
522 |
+2.35% |
18,300 |
| 2024/3/14 |
510 |
522 |
506 |
510 |
+0.00% |
16,300 |
| 2024/3/13 |
517 |
517 |
506 |
510 |
-0.58% |
4,300 |
| 2024/3/12 |
519 |
519 |
506 |
513 |
+1.58% |
21,800 |
| 2024/3/11 |
516 |
516 |
505 |
505 |
-0.79% |
10,600 |
| 2024/3/8 |
517 |
517 |
505 |
509 |
+1.19% |
8,400 |
| 2024/3/7 |
515 |
522 |
503 |
503 |
-1.57% |
10,000 |
| 2024/3/6 |
510 |
514 |
504 |
511 |
+0.79% |
3,500 |
| 2024/3/5 |
516 |
516 |
501 |
507 |
-1.93% |
5,900 |
|
