日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
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 |
2024/6/11 |
393 |
396 |
390 |
396 |
+1.02% |
4,400 |
2024/6/10 |
392 |
393 |
391 |
392 |
-0.25% |
1,500 |
2024/6/7 |
389 |
396 |
388 |
393 |
+0.77% |
1,500 |
2024/6/6 |
393 |
393 |
390 |
390 |
-0.76% |
4,400 |
2024/6/5 |
393 |
393 |
393 |
393 |
+0.00% |
500 |
2024/6/4 |
393 |
399 |
392 |
393 |
+0.00% |
1,100 |
2024/6/3 |
399 |
400 |
393 |
393 |
-1.01% |
2,800 |
2024/5/31 |
402 |
402 |
395 |
397 |
-0.50% |
2,900 |
2024/5/30 |
390 |
399 |
390 |
399 |
+2.05% |
1,800 |
2024/5/29 |
398 |
398 |
391 |
391 |
-2.25% |
2,100 |
2024/5/28 |
399 |
402 |
399 |
400 |
+0.25% |
1,500 |
2024/5/27 |
397 |
399 |
392 |
399 |
+0.50% |
1,100 |
2024/5/24 |
403 |
403 |
392 |
397 |
-2.22% |
4,400 |
2024/5/23 |
403 |
406 |
403 |
406 |
+0.25% |
300 |
2024/5/22 |
397 |
405 |
395 |
405 |
+2.27% |
1,300 |
2024/5/21 |
399 |
400 |
396 |
396 |
-1.49% |
3,600 |
2024/5/20 |
402 |
404 |
401 |
402 |
+0.00% |
1,600 |
2024/5/17 |
405 |
405 |
401 |
402 |
-1.47% |
600 |
2024/5/16 |
411 |
411 |
406 |
408 |
-0.73% |
1,300 |
2024/5/15 |
416 |
416 |
409 |
411 |
-0.24% |
1,900 |
2024/5/14 |
413 |
413 |
409 |
412 |
-1.67% |
3,500 |
2024/5/13 |
409 |
423 |
394 |
419 |
+2.20% |
8,400 |
2024/5/10 |
410 |
419 |
405 |
410 |
+0.49% |
3,900 |
2024/5/9 |
403 |
408 |
403 |
408 |
+0.74% |
1,500 |
2024/5/8 |
410 |
412 |
404 |
405 |
-0.98% |
3,900 |
2024/5/7 |
404 |
409 |
402 |
409 |
+1.24% |
3,300 |
2024/5/2 |
402 |
404 |
401 |
404 |
+1.00% |
1,000 |
2024/5/1 |
397 |
400 |
397 |
400 |
-0.50% |
1,500 |
2024/4/30 |
401 |
403 |
393 |
402 |
+0.75% |
3,200 |
2024/4/26 |
390 |
403 |
390 |
399 |
-0.99% |
9,600 |
2024/4/25 |
402 |
403 |
399 |
403 |
+0.00% |
2,400 |
2024/4/24 |
395 |
403 |
395 |
403 |
+1.77% |
4,300 |
2024/4/23 |
397 |
398 |
395 |
396 |
-0.25% |
1,000 |
2024/4/22 |
403 |
405 |
397 |
397 |
-0.75% |
1,700 |
2024/4/19 |
401 |
405 |
391 |
400 |
-0.99% |
10,900 |
2024/4/18 |
406 |
407 |
401 |
404 |
+0.00% |
2,300 |
2024/4/17 |
403 |
406 |
403 |
404 |
+0.25% |
3,800 |
2024/4/16 |
404 |
404 |
395 |
403 |
-0.25% |
3,100 |
2024/4/15 |
397 |
404 |
396 |
404 |
+1.76% |
6,900 |
2024/4/12 |
397 |
404 |
394 |
397 |
+0.25% |
9,600 |
2024/4/11 |
391 |
398 |
390 |
396 |
+0.51% |
13,000 |
2024/4/10 |
390 |
396 |
390 |
394 |
+0.00% |
1,800 |
2024/4/9 |
386 |
396 |
386 |
394 |
+1.81% |
4,300 |
2024/4/8 |
382 |
394 |
382 |
387 |
+1.31% |
5,000 |
2024/4/5 |
378 |
391 |
378 |
382 |
+0.53% |
7,200 |
2024/4/4 |
383 |
385 |
378 |
380 |
-1.30% |
4,700 |
2024/4/3 |
383 |
390 |
382 |
385 |
+0.00% |
8,700 |
2024/4/2 |
388 |
391 |
382 |
385 |
-0.26% |
9,200 |
2024/4/1 |
382 |
387 |
380 |
386 |
-0.52% |
2,300 |
2024/3/29 |
388 |
388 |
380 |
388 |
-0.26% |
2,400 |
2024/3/28 |
385 |
394 |
378 |
389 |
+0.26% |
8,000 |
2024/3/27 |
395 |
395 |
377 |
388 |
+1.84% |
18,800 |
2024/3/26 |
388 |
388 |
380 |
381 |
-1.80% |
4,000 |
2024/3/25 |
384 |
388 |
377 |
388 |
+1.04% |
5,700 |
2024/3/22 |
393 |
393 |
371 |
384 |
-2.29% |
12,700 |
2024/3/21 |
393 |
394 |
384 |
393 |
+2.08% |
10,400 |
2024/3/19 |
391 |
391 |
381 |
385 |
-3.27% |
5,300 |
2024/3/18 |
379 |
398 |
379 |
398 |
+4.74% |
8,300 |
2024/3/15 |
379 |
385 |
379 |
380 |
-2.31% |
17,700 |
2024/3/14 |
383 |
389 |
382 |
389 |
+1.30% |
5,600 |
2024/3/13 |
388 |
390 |
381 |
384 |
-2.78% |
7,900 |
2024/3/12 |
388 |
395 |
381 |
395 |
+0.77% |
13,200 |
2024/3/11 |
406 |
406 |
381 |
392 |
-4.16% |
32,800 |
2024/3/8 |
410 |
428 |
403 |
409 |
+0.00% |
17,500 |
2024/3/7 |
415 |
418 |
408 |
409 |
-1.45% |
8,000 |
2024/3/6 |
415 |
426 |
408 |
415 |
-1.89% |
15,900 |
2024/3/5 |
434 |
434 |
414 |
423 |
+0.48% |
19,300 |
2024/3/4 |
406 |
435 |
406 |
421 |
+3.69% |
23,100 |
2024/3/1 |
407 |
410 |
402 |
406 |
-0.73% |
15,300 |
2024/2/29 |
428 |
428 |
408 |
409 |
-4.88% |
22,700 |
2024/2/28 |
427 |
432 |
421 |
430 |
+1.65% |
7,600 |
2024/2/27 |
431 |
433 |
421 |
423 |
-1.40% |
16,000 |
|