日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
876 |
880 |
865 |
865 |
-0.69% |
9,100 |
2024/9/30 |
859 |
878 |
858 |
871 |
-1.36% |
13,100 |
2024/9/27 |
897 |
910 |
880 |
883 |
-1.56% |
20,800 |
2024/9/26 |
908 |
908 |
891 |
897 |
+0.00% |
46,400 |
2024/9/25 |
882 |
897 |
879 |
897 |
+2.51% |
10,300 |
2024/9/24 |
868 |
880 |
867 |
875 |
+0.69% |
8,200 |
2024/9/20 |
879 |
879 |
853 |
869 |
+2.36% |
20,900 |
2024/9/19 |
850 |
860 |
849 |
849 |
+0.12% |
6,900 |
2024/9/18 |
842 |
853 |
837 |
848 |
+0.59% |
8,300 |
2024/9/17 |
850 |
856 |
835 |
843 |
-0.59% |
8,600 |
2024/9/13 |
850 |
851 |
839 |
848 |
-0.24% |
11,500 |
2024/9/12 |
836 |
857 |
830 |
850 |
+2.29% |
24,000 |
2024/9/11 |
847 |
851 |
824 |
831 |
-1.42% |
15,400 |
2024/9/10 |
854 |
859 |
840 |
843 |
-1.17% |
15,200 |
2024/9/9 |
854 |
860 |
840 |
853 |
-2.51% |
21,100 |
2024/9/6 |
918 |
918 |
865 |
875 |
-3.63% |
21,400 |
2024/9/5 |
899 |
921 |
892 |
908 |
+0.44% |
13,500 |
2024/9/4 |
923 |
927 |
899 |
904 |
-2.59% |
14,900 |
2024/9/3 |
923 |
939 |
923 |
928 |
+0.54% |
7,800 |
2024/9/2 |
930 |
932 |
922 |
923 |
+0.44% |
15,900 |
2024/8/30 |
903 |
920 |
902 |
919 |
+1.77% |
12,000 |
2024/8/29 |
901 |
908 |
897 |
903 |
+0.11% |
8,200 |
2024/8/28 |
909 |
915 |
899 |
902 |
-1.42% |
6,300 |
2024/8/27 |
908 |
917 |
903 |
915 |
+0.77% |
15,900 |
2024/8/26 |
904 |
921 |
902 |
908 |
+0.33% |
24,200 |
2024/8/23 |
909 |
909 |
896 |
905 |
+0.56% |
11,100 |
2024/8/22 |
892 |
935 |
892 |
900 |
+1.93% |
22,800 |
2024/8/21 |
890 |
891 |
880 |
883 |
-0.79% |
9,100 |
2024/8/20 |
872 |
902 |
872 |
890 |
+2.77% |
25,400 |
2024/8/19 |
870 |
881 |
863 |
866 |
-0.69% |
10,400 |
2024/8/16 |
876 |
887 |
868 |
872 |
+0.81% |
12,900 |
2024/8/15 |
875 |
879 |
862 |
865 |
-0.23% |
10,400 |
2024/8/14 |
878 |
882 |
865 |
867 |
-1.03% |
14,300 |
2024/8/13 |
823 |
876 |
823 |
876 |
+7.35% |
23,200 |
2024/8/9 |
842 |
842 |
815 |
816 |
-1.33% |
25,200 |
2024/8/8 |
830 |
846 |
819 |
827 |
-1.55% |
25,500 |
2024/8/7 |
842 |
865 |
835 |
840 |
-1.41% |
30,300 |
2024/8/6 |
770 |
858 |
770 |
852 |
+12.25% |
59,700 |
2024/8/5 |
801 |
820 |
750 |
759 |
-12.56% |
106,700 |
2024/8/2 |
867 |
885 |
856 |
868 |
-2.80% |
53,400 |
2024/8/1 |
905 |
920 |
893 |
893 |
-0.67% |
24,800 |
2024/7/31 |
860 |
908 |
856 |
899 |
-5.96% |
113,200 |
2024/7/30 |
996 |
996 |
951 |
956 |
-4.30% |
130,600 |
2024/7/29 |
998 |
1,005 |
990 |
999 |
+1.01% |
26,900 |
2024/7/26 |
997 |
1,000 |
988 |
989 |
-1.20% |
27,500 |
2024/7/25 |
988 |
1,007 |
984 |
1,001 |
+0.81% |
34,200 |
2024/7/24 |
1,014 |
1,014 |
993 |
993 |
-1.59% |
21,900 |
2024/7/23 |
1,017 |
1,028 |
1,005 |
1,009 |
-0.79% |
13,700 |
2024/7/22 |
1,037 |
1,040 |
1,010 |
1,017 |
-1.17% |
24,900 |
2024/7/19 |
1,015 |
1,038 |
1,012 |
1,029 |
+0.88% |
40,900 |
2024/7/18 |
1,024 |
1,030 |
1,016 |
1,020 |
-0.49% |
14,600 |
2024/7/17 |
1,036 |
1,038 |
1,025 |
1,025 |
-0.39% |
16,800 |
2024/7/16 |
1,032 |
1,038 |
1,021 |
1,029 |
+0.68% |
17,500 |
2024/7/12 |
1,011 |
1,041 |
1,010 |
1,022 |
+0.79% |
36,300 |
2024/7/11 |
1,012 |
1,020 |
1,007 |
1,014 |
+0.60% |
21,500 |
2024/7/10 |
1,054 |
1,054 |
1,008 |
1,008 |
-3.54% |
34,900 |
2024/7/9 |
1,068 |
1,075 |
1,044 |
1,045 |
-1.69% |
36,300 |
2024/7/8 |
1,035 |
1,066 |
1,034 |
1,063 |
+3.81% |
35,300 |
2024/7/5 |
1,027 |
1,036 |
1,022 |
1,024 |
-0.39% |
26,200 |
2024/7/4 |
1,047 |
1,056 |
1,028 |
1,028 |
-1.72% |
30,300 |
2024/7/3 |
1,051 |
1,059 |
1,045 |
1,046 |
-0.48% |
22,500 |
2024/7/2 |
1,054 |
1,060 |
1,041 |
1,051 |
-0.19% |
24,500 |
2024/7/1 |
1,052 |
1,067 |
1,042 |
1,053 |
+0.67% |
27,600 |
2024/6/28 |
1,061 |
1,071 |
1,040 |
1,046 |
-1.41% |
34,300 |
2024/6/27 |
1,090 |
1,090 |
1,061 |
1,061 |
-2.66% |
29,400 |
2024/6/26 |
1,098 |
1,107 |
1,076 |
1,090 |
+0.93% |
66,600 |
2024/6/25 |
1,060 |
1,080 |
1,051 |
1,080 |
+2.86% |
38,100 |
2024/6/24 |
1,064 |
1,075 |
1,049 |
1,050 |
-0.47% |
40,700 |
2024/6/21 |
1,044 |
1,056 |
1,042 |
1,055 |
+1.93% |
28,800 |
2024/6/20 |
1,042 |
1,058 |
1,018 |
1,035 |
-0.58% |
31,000 |
2024/6/19 |
1,032 |
1,064 |
1,021 |
1,041 |
+1.26% |
59,500 |
2024/6/18 |
999 |
1,034 |
999 |
1,028 |
+3.21% |
33,400 |
2024/6/17 |
1,009 |
1,009 |
983 |
996 |
-1.29% |
30,300 |
2024/6/14 |
1,010 |
1,022 |
1,004 |
1,009 |
-0.39% |
25,000 |
2024/6/13 |
1,029 |
1,030 |
1,010 |
1,013 |
-0.69% |
26,300 |
2024/6/12 |
1,008 |
1,027 |
1,007 |
1,020 |
+0.59% |
21,600 |
2024/6/11 |
1,026 |
1,033 |
1,007 |
1,014 |
-1.17% |
30,400 |
2024/6/10 |
998 |
1,032 |
998 |
1,026 |
+2.91% |
56,000 |
2024/6/7 |
990 |
1,000 |
986 |
997 |
+1.01% |
21,100 |
2024/6/6 |
1,009 |
1,010 |
984 |
987 |
-1.30% |
32,100 |
2024/6/5 |
1,013 |
1,013 |
996 |
1,000 |
-0.99% |
39,500 |
2024/6/4 |
1,023 |
1,060 |
1,008 |
1,010 |
+2.85% |
139,100 |
2024/6/3 |
975 |
991 |
969 |
982 |
+1.24% |
38,000 |
2024/5/31 |
932 |
970 |
932 |
970 |
+3.63% |
33,800 |
2024/5/30 |
926 |
944 |
923 |
936 |
-0.43% |
47,200 |
2024/5/29 |
963 |
971 |
937 |
940 |
-2.89% |
49,500 |
2024/5/28 |
953 |
978 |
953 |
968 |
+1.36% |
28,100 |
2024/5/27 |
970 |
980 |
954 |
955 |
-1.55% |
42,900 |
2024/5/24 |
977 |
982 |
963 |
970 |
-1.72% |
60,700 |
2024/5/23 |
1,010 |
1,017 |
984 |
987 |
-0.50% |
52,200 |
2024/5/22 |
1,012 |
1,012 |
992 |
992 |
-2.46% |
54,000 |
2024/5/21 |
1,029 |
1,044 |
1,013 |
1,017 |
-0.78% |
78,000 |
2024/5/20 |
1,004 |
1,066 |
999 |
1,025 |
+2.19% |
333,200 |
2024/5/17 |
981 |
1,018 |
981 |
1,003 |
+1.52% |
81,600 |
2024/5/16 |
1,000 |
1,007 |
980 |
988 |
-1.69% |
93,700 |
2024/5/15 |
1,035 |
1,036 |
998 |
1,005 |
-3.09% |
157,600 |
2024/5/14 |
1,093 |
1,096 |
1,022 |
1,037 |
-9.98% |
451,500 |
2024/5/13 |
1,149 |
1,156 |
1,098 |
1,152 |
+8.78% |
283,100 |
2024/5/10 |
1,061 |
1,065 |
1,040 |
1,059 |
-0.19% |
90,400 |
2024/5/9 |
1,083 |
1,087 |
1,053 |
1,061 |
-2.48% |
112,500 |
2024/5/8 |
1,114 |
1,135 |
1,081 |
1,088 |
-2.42% |
108,800 |
2024/5/7 |
1,135 |
1,135 |
1,081 |
1,115 |
-0.45% |
109,000 |
2024/5/2 |
1,147 |
1,171 |
1,109 |
1,120 |
-2.35% |
158,900 |
2024/5/1 |
1,110 |
1,192 |
1,093 |
1,147 |
+1.68% |
328,900 |
2024/4/30 |
1,075 |
1,145 |
1,075 |
1,128 |
+5.52% |
221,300 |
2024/4/26 |
1,119 |
1,137 |
1,067 |
1,069 |
-5.40% |
281,100 |
2024/4/25 |
1,152 |
1,176 |
1,127 |
1,130 |
-2.75% |
167,900 |
2024/4/24 |
1,120 |
1,172 |
1,113 |
1,162 |
+3.38% |
315,200 |
2024/4/23 |
1,160 |
1,184 |
1,100 |
1,124 |
-4.75% |
427,700 |
2024/4/22 |
1,241 |
1,253 |
1,149 |
1,180 |
-3.36% |
643,300 |
2024/4/19 |
1,399 |
1,439 |
1,151 |
1,221 |
-9.56% |
2,594,800 |
2024/4/18 |
1,449 |
1,488 |
1,261 |
1,350 |
-6.57% |
3,590,700 |
2024/4/17 |
1,146 |
1,445 |
1,107 |
1,445 |
+26.20% |
2,473,500 |
2024/4/16 |
985 |
1,145 |
960 |
1,145 |
+15.08% |
417,100 |
2024/4/15 |
1,059 |
1,067 |
976 |
995 |
-6.75% |
445,900 |
2024/4/12 |
940 |
1,067 |
936 |
1,067 |
+16.36% |
438,000 |
2024/4/11 |
895 |
932 |
893 |
917 |
+4.20% |
104,100 |
2024/4/10 |
851 |
893 |
850 |
880 |
+3.17% |
44,800 |
2024/4/9 |
843 |
853 |
843 |
853 |
+1.19% |
10,900 |
2024/4/8 |
833 |
847 |
833 |
843 |
+1.69% |
15,500 |
2024/4/5 |
827 |
836 |
827 |
829 |
-0.60% |
14,800 |
2024/4/4 |
853 |
853 |
829 |
834 |
-1.53% |
24,600 |
2024/4/3 |
840 |
854 |
831 |
847 |
+0.36% |
13,600 |
|