日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
417 |
434 |
414 |
427 |
+6.22% |
46,700 |
2024/8/22 |
390 |
409 |
383 |
402 |
+4.69% |
22,500 |
2024/8/21 |
390 |
396 |
384 |
384 |
-1.54% |
8,600 |
2024/8/20 |
390 |
394 |
384 |
390 |
+0.00% |
11,000 |
2024/8/19 |
391 |
399 |
380 |
390 |
-1.52% |
30,500 |
2024/8/16 |
380 |
398 |
368 |
396 |
+7.90% |
62,200 |
2024/8/15 |
336 |
370 |
334 |
367 |
+9.55% |
35,500 |
2024/8/14 |
332 |
335 |
322 |
335 |
+3.40% |
46,400 |
2024/8/13 |
311 |
340 |
311 |
324 |
-13.60% |
106,100 |
2024/8/9 |
369 |
375 |
360 |
375 |
+1.63% |
27,600 |
2024/8/8 |
368 |
373 |
360 |
369 |
+0.00% |
6,500 |
2024/8/7 |
345 |
379 |
345 |
369 |
+2.22% |
32,100 |
2024/8/6 |
375 |
389 |
350 |
361 |
+14.97% |
20,000 |
2024/8/5 |
382 |
398 |
314 |
314 |
-20.30% |
40,900 |
2024/8/2 |
410 |
417 |
394 |
394 |
-11.66% |
24,300 |
2024/8/1 |
450 |
450 |
416 |
446 |
-0.89% |
20,200 |
2024/7/31 |
455 |
460 |
450 |
450 |
-1.10% |
8,900 |
2024/7/30 |
462 |
462 |
444 |
455 |
-0.22% |
4,100 |
2024/7/29 |
468 |
468 |
447 |
456 |
+0.44% |
6,700 |
2024/7/26 |
433 |
456 |
433 |
454 |
+1.57% |
15,500 |
2024/7/25 |
438 |
448 |
425 |
447 |
+0.45% |
36,500 |
2024/7/24 |
440 |
460 |
436 |
445 |
+0.45% |
17,800 |
2024/7/23 |
417 |
452 |
415 |
443 |
+5.23% |
18,400 |
2024/7/22 |
433 |
438 |
412 |
421 |
-4.10% |
15,400 |
2024/7/19 |
438 |
485 |
427 |
439 |
+2.09% |
149,600 |
2024/7/18 |
425 |
430 |
418 |
430 |
+1.18% |
4,600 |
2024/7/17 |
407 |
425 |
407 |
425 |
+5.46% |
10,900 |
2024/7/16 |
429 |
429 |
402 |
403 |
-4.50% |
15,700 |
2024/7/12 |
430 |
430 |
414 |
422 |
-1.86% |
7,900 |
2024/7/11 |
431 |
431 |
429 |
430 |
+0.00% |
2,800 |
2024/7/10 |
414 |
430 |
414 |
430 |
+4.12% |
6,200 |
2024/7/9 |
425 |
431 |
400 |
413 |
-2.82% |
20,000 |
2024/7/8 |
443 |
443 |
422 |
425 |
-2.52% |
13,900 |
2024/7/5 |
440 |
440 |
427 |
436 |
-1.58% |
20,200 |
2024/7/4 |
417 |
463 |
416 |
443 |
+7.26% |
71,800 |
2024/7/3 |
408 |
416 |
406 |
413 |
+0.73% |
8,200 |
2024/7/2 |
412 |
413 |
405 |
410 |
-0.24% |
7,300 |
2024/7/1 |
415 |
415 |
411 |
411 |
-0.96% |
5,800 |
2024/6/28 |
419 |
419 |
405 |
415 |
-0.95% |
10,400 |
2024/6/27 |
407 |
420 |
404 |
419 |
+3.97% |
23,300 |
2024/6/26 |
400 |
403 |
398 |
403 |
+0.50% |
1,800 |
2024/6/25 |
402 |
405 |
398 |
401 |
-0.99% |
4,400 |
2024/6/24 |
400 |
405 |
396 |
405 |
+1.25% |
7,100 |
2024/6/21 |
398 |
400 |
394 |
400 |
+1.27% |
5,500 |
2024/6/20 |
397 |
398 |
388 |
395 |
-1.00% |
8,600 |
2024/6/19 |
398 |
400 |
391 |
399 |
+1.79% |
8,000 |
2024/6/18 |
394 |
398 |
389 |
392 |
-0.51% |
4,500 |
2024/6/17 |
394 |
396 |
394 |
394 |
-0.25% |
4,100 |
2024/6/14 |
392 |
398 |
390 |
395 |
+1.02% |
3,600 |
2024/6/13 |
401 |
401 |
390 |
391 |
-2.49% |
13,200 |
2024/6/12 |
401 |
405 |
395 |
401 |
+0.00% |
14,500 |
2024/6/11 |
396 |
402 |
394 |
401 |
+2.30% |
14,700 |
2024/6/10 |
394 |
395 |
389 |
392 |
+0.51% |
11,000 |
2024/6/7 |
396 |
396 |
384 |
390 |
-0.76% |
6,600 |
2024/6/6 |
389 |
395 |
389 |
393 |
+1.29% |
3,600 |
2024/6/5 |
390 |
394 |
388 |
388 |
-1.02% |
2,100 |
2024/6/4 |
390 |
394 |
382 |
392 |
+0.26% |
9,500 |
2024/6/3 |
391 |
394 |
389 |
391 |
+0.26% |
2,400 |
2024/5/31 |
396 |
396 |
388 |
390 |
-0.51% |
3,400 |
2024/5/30 |
389 |
401 |
388 |
392 |
-1.26% |
12,400 |
2024/5/29 |
390 |
405 |
390 |
397 |
+1.53% |
13,800 |
2024/5/28 |
395 |
395 |
385 |
391 |
+0.51% |
13,500 |
2024/5/27 |
390 |
390 |
384 |
389 |
+1.30% |
3,300 |
2024/5/24 |
378 |
388 |
376 |
384 |
+1.86% |
11,500 |
2024/5/23 |
384 |
387 |
377 |
377 |
-1.82% |
2,900 |
2024/5/22 |
378 |
392 |
376 |
384 |
+1.59% |
14,100 |
2024/5/21 |
379 |
382 |
372 |
378 |
+0.00% |
4,100 |
2024/5/20 |
373 |
381 |
373 |
378 |
+0.53% |
2,700 |
2024/5/17 |
373 |
377 |
373 |
376 |
-0.53% |
2,500 |
2024/5/16 |
380 |
380 |
368 |
378 |
-1.56% |
16,400 |
2024/5/15 |
379 |
388 |
379 |
384 |
+2.67% |
11,200 |
2024/5/14 |
373 |
382 |
373 |
374 |
-0.80% |
8,200 |
2024/5/13 |
378 |
378 |
376 |
377 |
+0.27% |
5,400 |
2024/5/10 |
378 |
379 |
373 |
376 |
-0.79% |
6,000 |
2024/5/9 |
381 |
381 |
371 |
379 |
-0.26% |
18,800 |
2024/5/8 |
378 |
382 |
378 |
380 |
+1.06% |
15,600 |
2024/5/7 |
378 |
380 |
375 |
376 |
-1.05% |
10,100 |
2024/5/2 |
378 |
380 |
378 |
380 |
+0.00% |
6,100 |
2024/5/1 |
379 |
380 |
376 |
380 |
+0.53% |
10,900 |
2024/4/30 |
378 |
379 |
371 |
378 |
+2.44% |
15,200 |
2024/4/26 |
372 |
372 |
366 |
369 |
-0.27% |
9,800 |
2024/4/25 |
369 |
370 |
369 |
370 |
+0.54% |
3,000 |
2024/4/24 |
363 |
369 |
362 |
368 |
+1.38% |
8,000 |
2024/4/23 |
362 |
369 |
362 |
363 |
+0.55% |
9,500 |
2024/4/22 |
365 |
372 |
361 |
361 |
-1.10% |
7,800 |
2024/4/19 |
371 |
372 |
365 |
365 |
-2.41% |
6,900 |
2024/4/18 |
366 |
375 |
365 |
374 |
+0.27% |
6,400 |
2024/4/17 |
369 |
374 |
367 |
373 |
+0.27% |
7,000 |
2024/4/16 |
376 |
379 |
372 |
372 |
-1.33% |
9,700 |
2024/4/15 |
369 |
377 |
368 |
377 |
+1.07% |
14,500 |
2024/4/12 |
371 |
373 |
368 |
373 |
+0.54% |
1,500 |
2024/4/11 |
366 |
372 |
365 |
371 |
+0.82% |
2,800 |
2024/4/10 |
362 |
374 |
360 |
368 |
+1.94% |
16,400 |
2024/4/9 |
363 |
367 |
360 |
361 |
-0.55% |
8,100 |
2024/4/8 |
358 |
368 |
356 |
363 |
-0.55% |
13,000 |
2024/4/5 |
364 |
368 |
360 |
365 |
+0.00% |
9,400 |
2024/4/4 |
372 |
374 |
364 |
365 |
-1.62% |
11,600 |
2024/4/3 |
376 |
378 |
364 |
371 |
-1.59% |
13,200 |
2024/4/2 |
393 |
393 |
375 |
377 |
-3.08% |
15,800 |
2024/4/1 |
387 |
392 |
385 |
389 |
+1.57% |
13,200 |
2024/3/29 |
379 |
385 |
378 |
383 |
+1.32% |
11,900 |
2024/3/28 |
377 |
380 |
376 |
378 |
+0.00% |
8,500 |
2024/3/27 |
380 |
380 |
374 |
378 |
+0.53% |
12,300 |
2024/3/26 |
380 |
380 |
372 |
376 |
+0.27% |
108,700 |
2024/3/25 |
380 |
380 |
373 |
375 |
-1.32% |
13,700 |
2024/3/22 |
378 |
382 |
377 |
380 |
-0.52% |
12,200 |
2024/3/21 |
378 |
382 |
378 |
382 |
+1.06% |
11,900 |
2024/3/19 |
380 |
380 |
375 |
378 |
-1.05% |
6,300 |
2024/3/18 |
378 |
382 |
376 |
382 |
+0.79% |
17,400 |
2024/3/15 |
381 |
381 |
376 |
379 |
-0.79% |
6,000 |
2024/3/14 |
377 |
382 |
376 |
382 |
+1.33% |
26,300 |
2024/3/13 |
382 |
382 |
377 |
377 |
-1.05% |
3,400 |
2024/3/12 |
374 |
381 |
372 |
381 |
+1.33% |
8,600 |
2024/3/11 |
376 |
378 |
375 |
376 |
+0.00% |
7,100 |
2024/3/8 |
375 |
381 |
371 |
376 |
+0.27% |
7,600 |
2024/3/7 |
381 |
381 |
375 |
375 |
-1.57% |
11,500 |
2024/3/6 |
377 |
385 |
377 |
381 |
-0.26% |
16,100 |
2024/3/5 |
371 |
382 |
370 |
382 |
+1.87% |
30,200 |
2024/3/4 |
383 |
383 |
372 |
375 |
-2.60% |
21,100 |
2024/3/1 |
389 |
389 |
378 |
385 |
-1.28% |
18,800 |
2024/2/29 |
390 |
391 |
381 |
390 |
+0.00% |
28,300 |
2024/2/28 |
405 |
409 |
390 |
390 |
-3.23% |
34,800 |
2024/2/27 |
402 |
404 |
388 |
403 |
+0.75% |
41,100 |
|