日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
874 |
893 |
862 |
879 |
-1.12% |
71,100 |
2024/10/31 |
871 |
915 |
870 |
889 |
+1.72% |
170,600 |
2024/10/30 |
853 |
882 |
847 |
874 |
+2.58% |
84,700 |
2024/10/29 |
828 |
858 |
826 |
852 |
+2.90% |
64,600 |
2024/10/28 |
771 |
829 |
769 |
828 |
+6.56% |
80,600 |
2024/10/25 |
808 |
808 |
768 |
777 |
-3.48% |
79,000 |
2024/10/24 |
797 |
808 |
791 |
805 |
+0.50% |
40,700 |
2024/10/23 |
823 |
825 |
797 |
801 |
-3.26% |
82,800 |
2024/10/22 |
862 |
862 |
822 |
828 |
-3.94% |
76,500 |
2024/10/21 |
820 |
862 |
814 |
862 |
+5.12% |
76,400 |
2024/10/18 |
825 |
829 |
818 |
820 |
-0.24% |
23,800 |
2024/10/17 |
831 |
833 |
820 |
822 |
-1.08% |
33,600 |
2024/10/16 |
841 |
844 |
831 |
831 |
-1.19% |
30,300 |
2024/10/15 |
845 |
845 |
823 |
841 |
+0.12% |
46,000 |
2024/10/11 |
840 |
859 |
837 |
840 |
+0.12% |
57,500 |
2024/10/10 |
848 |
848 |
830 |
839 |
-0.71% |
30,500 |
2024/10/9 |
850 |
857 |
839 |
845 |
+0.36% |
53,100 |
2024/10/8 |
855 |
855 |
830 |
842 |
-1.52% |
82,900 |
2024/10/7 |
889 |
889 |
845 |
855 |
-2.17% |
104,700 |
2024/10/4 |
862 |
881 |
857 |
874 |
+1.27% |
63,800 |
2024/10/3 |
882 |
890 |
851 |
863 |
+0.58% |
86,400 |
2024/10/2 |
875 |
882 |
855 |
858 |
-3.60% |
127,500 |
2024/10/1 |
844 |
906 |
842 |
890 |
+7.36% |
211,600 |
2024/9/30 |
832 |
863 |
828 |
829 |
-4.16% |
80,900 |
2024/9/27 |
860 |
865 |
846 |
865 |
+0.58% |
96,100 |
2024/9/26 |
850 |
872 |
843 |
860 |
+2.38% |
122,100 |
2024/9/25 |
800 |
855 |
800 |
840 |
+5.93% |
227,000 |
2024/9/24 |
825 |
826 |
793 |
793 |
-2.70% |
48,200 |
2024/9/20 |
814 |
821 |
807 |
815 |
+0.87% |
56,000 |
2024/9/19 |
789 |
818 |
780 |
808 |
+3.06% |
75,200 |
2024/9/18 |
814 |
814 |
775 |
784 |
-3.33% |
98,900 |
2024/9/17 |
820 |
823 |
791 |
811 |
+0.12% |
76,800 |
2024/9/13 |
838 |
843 |
810 |
810 |
-2.99% |
98,900 |
2024/9/12 |
799 |
843 |
792 |
835 |
+7.05% |
223,500 |
2024/9/11 |
749 |
793 |
748 |
780 |
+4.14% |
214,100 |
2024/9/10 |
713 |
749 |
713 |
749 |
+5.34% |
73,100 |
2024/9/9 |
695 |
718 |
688 |
711 |
-1.93% |
107,900 |
2024/9/6 |
744 |
744 |
713 |
725 |
-0.68% |
116,600 |
2024/9/5 |
736 |
768 |
730 |
730 |
-1.48% |
98,300 |
2024/9/4 |
763 |
785 |
739 |
741 |
-6.56% |
147,400 |
2024/9/3 |
786 |
800 |
786 |
793 |
+0.13% |
49,700 |
2024/9/2 |
810 |
810 |
778 |
792 |
-1.37% |
63,700 |
2024/8/30 |
795 |
809 |
792 |
803 |
+1.13% |
74,400 |
2024/8/29 |
769 |
795 |
768 |
794 |
+2.98% |
62,100 |
2024/8/28 |
777 |
784 |
762 |
771 |
-1.03% |
53,300 |
2024/8/27 |
785 |
786 |
765 |
779 |
-2.14% |
74,300 |
2024/8/26 |
746 |
796 |
746 |
796 |
+5.71% |
116,300 |
2024/8/23 |
727 |
753 |
721 |
753 |
+3.15% |
47,700 |
2024/8/22 |
734 |
746 |
727 |
730 |
-0.41% |
51,100 |
2024/8/21 |
755 |
762 |
733 |
733 |
-4.81% |
110,500 |
2024/8/20 |
714 |
777 |
714 |
770 |
+10.32% |
226,200 |
2024/8/19 |
711 |
720 |
698 |
698 |
-2.10% |
73,200 |
2024/8/16 |
721 |
722 |
706 |
713 |
+0.56% |
123,400 |
2024/8/15 |
707 |
724 |
701 |
709 |
-0.84% |
109,100 |
2024/8/14 |
730 |
734 |
696 |
715 |
+9.83% |
315,600 |
2024/8/13 |
632 |
651 |
626 |
651 |
+7.07% |
106,900 |
2024/8/9 |
600 |
609 |
591 |
608 |
+2.88% |
74,000 |
2024/8/8 |
572 |
603 |
570 |
591 |
+2.07% |
95,800 |
2024/8/7 |
513 |
589 |
513 |
579 |
+9.87% |
140,700 |
2024/8/6 |
540 |
574 |
514 |
527 |
-0.75% |
341,700 |
2024/8/5 |
551 |
581 |
531 |
531 |
-15.85% |
302,200 |
2024/8/2 |
664 |
669 |
631 |
631 |
-10.50% |
215,200 |
2024/8/1 |
729 |
733 |
699 |
705 |
-4.08% |
68,500 |
2024/7/31 |
725 |
735 |
710 |
735 |
+0.82% |
49,400 |
2024/7/30 |
736 |
743 |
723 |
729 |
+1.11% |
66,300 |
2024/7/29 |
721 |
726 |
709 |
721 |
+1.41% |
56,300 |
2024/7/26 |
726 |
731 |
711 |
711 |
-1.52% |
61,100 |
2024/7/25 |
710 |
730 |
706 |
722 |
+0.28% |
53,700 |
2024/7/24 |
722 |
746 |
718 |
720 |
-0.96% |
30,100 |
2024/7/23 |
705 |
736 |
705 |
727 |
+2.97% |
74,100 |
2024/7/22 |
720 |
727 |
701 |
706 |
-1.26% |
103,800 |
2024/7/19 |
736 |
739 |
714 |
715 |
-2.85% |
117,300 |
2024/7/18 |
753 |
759 |
736 |
736 |
-4.17% |
114,400 |
2024/7/17 |
731 |
777 |
731 |
768 |
+5.79% |
226,600 |
2024/7/16 |
720 |
727 |
712 |
726 |
+1.68% |
63,500 |
2024/7/12 |
693 |
724 |
693 |
714 |
+2.73% |
203,600 |
2024/7/11 |
700 |
704 |
686 |
695 |
-0.57% |
99,400 |
2024/7/10 |
701 |
703 |
687 |
699 |
-0.29% |
82,300 |
2024/7/9 |
700 |
706 |
698 |
701 |
+1.30% |
70,000 |
2024/7/8 |
705 |
708 |
692 |
692 |
-1.70% |
72,100 |
2024/7/5 |
700 |
711 |
693 |
704 |
+2.62% |
172,800 |
2024/7/4 |
708 |
708 |
685 |
686 |
-2.70% |
96,700 |
2024/7/3 |
696 |
708 |
695 |
705 |
+2.32% |
112,000 |
2024/7/2 |
699 |
705 |
685 |
689 |
-0.43% |
84,500 |
2024/7/1 |
695 |
702 |
687 |
692 |
-0.14% |
119,400 |
2024/6/28 |
724 |
724 |
691 |
693 |
-3.75% |
182,800 |
2024/6/27 |
723 |
729 |
716 |
720 |
-1.23% |
70,900 |
2024/6/26 |
732 |
740 |
726 |
729 |
+0.14% |
64,600 |
2024/6/25 |
728 |
737 |
719 |
728 |
+1.82% |
56,300 |
2024/6/24 |
700 |
728 |
694 |
715 |
+1.56% |
125,900 |
2024/6/21 |
748 |
756 |
704 |
704 |
-7.73% |
279,000 |
2024/6/20 |
740 |
765 |
738 |
763 |
+2.83% |
109,800 |
2024/6/19 |
751 |
796 |
740 |
742 |
-0.93% |
375,300 |
2024/6/18 |
756 |
774 |
746 |
749 |
-0.40% |
70,000 |
2024/6/17 |
765 |
805 |
749 |
752 |
-1.18% |
248,000 |
2024/6/14 |
766 |
777 |
761 |
761 |
-1.81% |
45,500 |
2024/6/13 |
781 |
789 |
775 |
775 |
+0.00% |
48,100 |
2024/6/12 |
770 |
794 |
770 |
775 |
+0.39% |
45,900 |
2024/6/11 |
783 |
783 |
767 |
772 |
-1.66% |
37,900 |
2024/6/10 |
776 |
788 |
772 |
785 |
+1.16% |
43,200 |
2024/6/7 |
774 |
787 |
772 |
776 |
-0.26% |
28,000 |
2024/6/6 |
784 |
786 |
771 |
778 |
-0.77% |
30,200 |
2024/6/5 |
805 |
824 |
780 |
784 |
-3.80% |
101,900 |
2024/6/4 |
769 |
815 |
769 |
815 |
+6.12% |
94,700 |
2024/6/3 |
771 |
776 |
761 |
768 |
-0.39% |
39,000 |
2024/5/31 |
730 |
772 |
724 |
771 |
+5.47% |
97,500 |
2024/5/30 |
741 |
751 |
730 |
731 |
-3.31% |
108,000 |
2024/5/29 |
775 |
777 |
756 |
756 |
-3.08% |
65,100 |
2024/5/28 |
792 |
805 |
767 |
780 |
-1.64% |
159,000 |
2024/5/27 |
789 |
793 |
778 |
793 |
+1.02% |
38,700 |
2024/5/24 |
791 |
796 |
783 |
785 |
-3.44% |
69,200 |
2024/5/23 |
824 |
835 |
804 |
813 |
+0.37% |
48,100 |
2024/5/22 |
829 |
835 |
809 |
810 |
-2.41% |
58,000 |
2024/5/21 |
830 |
840 |
817 |
830 |
+0.48% |
77,000 |
2024/5/20 |
810 |
854 |
810 |
826 |
+1.98% |
110,400 |
2024/5/17 |
821 |
831 |
801 |
810 |
-2.17% |
80,200 |
2024/5/16 |
843 |
844 |
813 |
828 |
-0.72% |
91,700 |
2024/5/15 |
796 |
838 |
783 |
834 |
+4.91% |
125,700 |
2024/5/14 |
789 |
818 |
769 |
795 |
+1.40% |
259,800 |
2024/5/13 |
846 |
863 |
783 |
784 |
-6.44% |
308,100 |
2024/5/10 |
874 |
877 |
832 |
838 |
-3.68% |
177,200 |
2024/5/9 |
880 |
884 |
870 |
870 |
-1.36% |
79,500 |
2024/5/8 |
868 |
887 |
853 |
882 |
+1.50% |
64,100 |
|