日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
829 |
835 |
826 |
832 |
+0.36% |
2,900 |
2024/8/22 |
825 |
836 |
824 |
829 |
+0.85% |
2,400 |
2024/8/21 |
823 |
826 |
821 |
822 |
-0.12% |
2,400 |
2024/8/20 |
840 |
841 |
823 |
823 |
-0.84% |
6,300 |
2024/8/19 |
838 |
847 |
821 |
830 |
-0.95% |
4,500 |
2024/8/16 |
849 |
849 |
818 |
838 |
+0.60% |
16,300 |
2024/8/15 |
848 |
848 |
823 |
833 |
-1.77% |
6,900 |
2024/8/14 |
884 |
884 |
826 |
848 |
-2.19% |
28,000 |
2024/8/13 |
789 |
870 |
788 |
867 |
+11.44% |
26,800 |
2024/8/9 |
756 |
800 |
756 |
778 |
+3.73% |
17,900 |
2024/8/8 |
756 |
768 |
730 |
750 |
-0.27% |
5,400 |
2024/8/7 |
690 |
794 |
690 |
752 |
+7.89% |
14,800 |
2024/8/6 |
749 |
749 |
690 |
697 |
+3.41% |
23,200 |
2024/8/5 |
743 |
743 |
674 |
674 |
-18.20% |
39,200 |
2024/8/2 |
881 |
882 |
820 |
824 |
-11.49% |
29,200 |
2024/8/1 |
967 |
980 |
912 |
931 |
-3.52% |
17,500 |
2024/7/31 |
952 |
974 |
946 |
965 |
+1.47% |
10,500 |
2024/7/30 |
954 |
957 |
950 |
951 |
-0.21% |
2,800 |
2024/7/29 |
953 |
956 |
949 |
953 |
+0.42% |
6,200 |
2024/7/26 |
945 |
949 |
940 |
949 |
+0.53% |
7,400 |
2024/7/25 |
929 |
945 |
920 |
944 |
+0.64% |
7,700 |
2024/7/24 |
947 |
948 |
938 |
938 |
-0.85% |
3,800 |
2024/7/23 |
948 |
948 |
939 |
946 |
+0.21% |
4,700 |
2024/7/22 |
949 |
949 |
936 |
944 |
+0.43% |
6,800 |
2024/7/19 |
935 |
942 |
928 |
940 |
+0.21% |
3,700 |
2024/7/18 |
939 |
939 |
935 |
938 |
-0.11% |
1,000 |
2024/7/17 |
942 |
948 |
931 |
939 |
-0.21% |
2,600 |
2024/7/16 |
946 |
946 |
941 |
941 |
+0.64% |
4,500 |
2024/7/12 |
929 |
935 |
920 |
935 |
+0.75% |
2,800 |
2024/7/11 |
928 |
939 |
909 |
928 |
+0.00% |
6,700 |
2024/7/10 |
927 |
928 |
918 |
928 |
+0.11% |
3,100 |
2024/7/9 |
931 |
931 |
916 |
927 |
-0.43% |
2,800 |
2024/7/8 |
935 |
947 |
915 |
931 |
-1.06% |
6,800 |
2024/7/5 |
954 |
954 |
890 |
941 |
-1.36% |
31,300 |
2024/7/4 |
974 |
974 |
946 |
954 |
-0.52% |
12,200 |
2024/7/3 |
949 |
974 |
947 |
959 |
+0.52% |
6,700 |
2024/7/2 |
949 |
957 |
947 |
954 |
+0.63% |
5,000 |
2024/7/1 |
959 |
960 |
944 |
948 |
-0.32% |
6,300 |
2024/6/28 |
949 |
976 |
937 |
951 |
+0.21% |
23,200 |
2024/6/27 |
920 |
949 |
918 |
949 |
+2.48% |
11,800 |
2024/6/26 |
910 |
930 |
909 |
926 |
+1.42% |
5,400 |
2024/6/25 |
920 |
938 |
909 |
913 |
-0.76% |
15,600 |
2024/6/24 |
936 |
937 |
910 |
920 |
-0.76% |
13,000 |
2024/6/21 |
930 |
930 |
920 |
927 |
+1.20% |
11,700 |
2024/6/20 |
909 |
922 |
902 |
916 |
+2.46% |
20,900 |
2024/6/19 |
870 |
908 |
870 |
894 |
+3.00% |
30,100 |
2024/6/18 |
848 |
877 |
845 |
868 |
+2.72% |
22,300 |
2024/6/17 |
849 |
854 |
843 |
845 |
+0.00% |
17,400 |
2024/6/14 |
835 |
845 |
835 |
845 |
+0.12% |
1,500 |
2024/6/13 |
843 |
844 |
834 |
844 |
+0.48% |
5,100 |
2024/6/12 |
840 |
844 |
839 |
840 |
+0.00% |
6,000 |
2024/6/11 |
836 |
847 |
823 |
840 |
+0.00% |
7,300 |
2024/6/10 |
831 |
840 |
831 |
840 |
+1.08% |
1,800 |
2024/6/7 |
834 |
834 |
827 |
831 |
+0.12% |
700 |
2024/6/6 |
846 |
846 |
828 |
830 |
-0.72% |
7,400 |
2024/6/5 |
847 |
848 |
836 |
836 |
-1.53% |
3,000 |
2024/6/4 |
838 |
849 |
838 |
849 |
+1.07% |
2,900 |
2024/6/3 |
849 |
849 |
826 |
840 |
-1.06% |
5,900 |
2024/5/31 |
848 |
857 |
842 |
849 |
+0.47% |
9,000 |
2024/5/30 |
803 |
845 |
803 |
845 |
+4.84% |
14,000 |
2024/5/29 |
820 |
820 |
796 |
806 |
-1.71% |
16,700 |
2024/5/28 |
847 |
848 |
820 |
820 |
-3.07% |
18,500 |
2024/5/27 |
850 |
850 |
841 |
846 |
+0.12% |
6,800 |
2024/5/24 |
851 |
855 |
845 |
845 |
-1.86% |
7,900 |
2024/5/23 |
861 |
864 |
857 |
861 |
+0.00% |
4,200 |
2024/5/22 |
872 |
876 |
858 |
861 |
-1.03% |
8,900 |
2024/5/21 |
883 |
884 |
869 |
870 |
-1.47% |
12,300 |
2024/5/20 |
873 |
885 |
868 |
883 |
+2.08% |
13,700 |
2024/5/17 |
863 |
865 |
855 |
865 |
+0.70% |
13,400 |
2024/5/16 |
856 |
867 |
843 |
859 |
+2.14% |
29,000 |
2024/5/15 |
894 |
894 |
825 |
841 |
+0.84% |
120,000 |
2024/5/14 |
836 |
846 |
825 |
834 |
+0.36% |
19,200 |
2024/5/13 |
804 |
831 |
804 |
831 |
+4.66% |
24,500 |
2024/5/10 |
799 |
799 |
779 |
794 |
-0.63% |
13,000 |
2024/5/9 |
828 |
828 |
799 |
799 |
-2.92% |
19,900 |
2024/5/8 |
815 |
833 |
815 |
823 |
+0.61% |
46,400 |
2024/5/7 |
809 |
822 |
808 |
818 |
+1.87% |
20,900 |
2024/5/2 |
790 |
803 |
782 |
803 |
+1.01% |
13,600 |
2024/5/1 |
791 |
798 |
781 |
795 |
+1.79% |
8,700 |
2024/4/30 |
787 |
787 |
761 |
781 |
+1.83% |
12,700 |
2024/4/26 |
757 |
775 |
750 |
767 |
+1.46% |
6,800 |
2024/4/25 |
753 |
776 |
751 |
756 |
+1.20% |
6,400 |
2024/4/24 |
741 |
752 |
741 |
747 |
+0.81% |
2,100 |
2024/4/23 |
748 |
748 |
736 |
741 |
-0.94% |
4,600 |
2024/4/22 |
757 |
760 |
741 |
748 |
-0.13% |
5,400 |
2024/4/19 |
752 |
762 |
745 |
749 |
-0.40% |
7,000 |
2024/4/18 |
742 |
758 |
742 |
752 |
+1.35% |
5,900 |
2024/4/17 |
738 |
747 |
733 |
742 |
-0.13% |
2,300 |
2024/4/16 |
762 |
762 |
738 |
743 |
-2.62% |
5,500 |
2024/4/15 |
755 |
763 |
755 |
763 |
+0.39% |
3,900 |
2024/4/12 |
769 |
771 |
755 |
760 |
-0.52% |
6,200 |
2024/4/11 |
749 |
764 |
748 |
764 |
+1.60% |
4,800 |
2024/4/10 |
753 |
760 |
752 |
752 |
-0.53% |
3,000 |
2024/4/9 |
756 |
756 |
751 |
756 |
+0.13% |
1,000 |
2024/4/8 |
756 |
756 |
751 |
755 |
+0.13% |
1,600 |
2024/4/5 |
743 |
754 |
743 |
754 |
+0.80% |
6,000 |
2024/4/4 |
750 |
750 |
748 |
748 |
-0.27% |
1,000 |
2024/4/3 |
752 |
752 |
750 |
750 |
-0.27% |
1,000 |
2024/4/2 |
752 |
759 |
752 |
752 |
-1.05% |
3,700 |
2024/4/1 |
760 |
763 |
750 |
760 |
+0.00% |
2,500 |
2024/3/29 |
745 |
760 |
745 |
760 |
+2.29% |
4,200 |
2024/3/28 |
756 |
759 |
743 |
743 |
-3.00% |
11,800 |
2024/3/27 |
770 |
770 |
763 |
766 |
+0.79% |
6,500 |
2024/3/26 |
742 |
760 |
738 |
760 |
+2.56% |
7,200 |
2024/3/25 |
735 |
742 |
732 |
741 |
+0.41% |
5,800 |
2024/3/22 |
738 |
738 |
736 |
738 |
-0.40% |
1,500 |
2024/3/21 |
744 |
744 |
737 |
741 |
-0.54% |
5,700 |
2024/3/19 |
727 |
745 |
727 |
745 |
+0.81% |
4,900 |
2024/3/18 |
749 |
749 |
726 |
739 |
-0.27% |
13,900 |
2024/3/15 |
736 |
754 |
736 |
741 |
+0.00% |
6,300 |
2024/3/14 |
742 |
742 |
732 |
741 |
-0.13% |
1,900 |
2024/3/13 |
732 |
745 |
732 |
742 |
+1.50% |
4,700 |
2024/3/12 |
734 |
735 |
730 |
731 |
-1.22% |
5,000 |
2024/3/11 |
755 |
755 |
710 |
740 |
-2.37% |
20,900 |
2024/3/8 |
748 |
758 |
737 |
758 |
+0.53% |
4,900 |
2024/3/7 |
750 |
755 |
733 |
754 |
+1.48% |
8,500 |
2024/3/6 |
750 |
759 |
740 |
743 |
-1.59% |
3,700 |
2024/3/5 |
735 |
764 |
732 |
755 |
+3.14% |
13,400 |
2024/3/4 |
739 |
755 |
732 |
732 |
-0.81% |
7,000 |
2024/3/1 |
752 |
764 |
731 |
738 |
-1.86% |
8,800 |
2024/2/29 |
780 |
780 |
752 |
752 |
-4.08% |
11,300 |
2024/2/28 |
777 |
788 |
752 |
784 |
+0.90% |
13,500 |
2024/2/27 |
787 |
787 |
777 |
777 |
+0.26% |
6,400 |
|