日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
809 |
820 |
804 |
810 |
+0.12% |
35,500 |
2024/9/30 |
805 |
817 |
801 |
809 |
-1.94% |
72,700 |
2024/9/27 |
835 |
839 |
818 |
825 |
+0.61% |
62,300 |
2024/9/26 |
810 |
820 |
801 |
820 |
+2.24% |
52,400 |
2024/9/25 |
798 |
807 |
795 |
802 |
-0.25% |
25,000 |
2024/9/24 |
804 |
813 |
804 |
804 |
+0.25% |
26,900 |
2024/9/20 |
789 |
806 |
789 |
802 |
+1.39% |
77,100 |
2024/9/19 |
782 |
797 |
781 |
791 |
+2.06% |
43,100 |
2024/9/18 |
768 |
778 |
767 |
775 |
+0.91% |
37,700 |
2024/9/17 |
765 |
768 |
753 |
768 |
+1.05% |
36,900 |
2024/9/13 |
762 |
768 |
757 |
760 |
-0.26% |
33,700 |
2024/9/12 |
754 |
768 |
752 |
762 |
+2.42% |
53,000 |
2024/9/11 |
754 |
765 |
742 |
744 |
-1.33% |
37,500 |
2024/9/10 |
748 |
759 |
747 |
754 |
+0.27% |
17,800 |
2024/9/9 |
736 |
752 |
734 |
752 |
-0.53% |
39,700 |
2024/9/6 |
760 |
766 |
750 |
756 |
-0.79% |
40,900 |
2024/9/5 |
766 |
774 |
756 |
762 |
-0.26% |
40,100 |
2024/9/4 |
760 |
768 |
758 |
764 |
-2.30% |
48,800 |
2024/9/3 |
776 |
784 |
776 |
782 |
+1.16% |
31,300 |
2024/9/2 |
777 |
779 |
768 |
773 |
-0.51% |
31,000 |
2024/8/30 |
774 |
779 |
764 |
777 |
+0.91% |
72,100 |
2024/8/29 |
777 |
778 |
764 |
770 |
-0.77% |
27,700 |
2024/8/28 |
778 |
778 |
771 |
776 |
-0.26% |
23,200 |
2024/8/27 |
765 |
778 |
763 |
778 |
+2.10% |
69,300 |
2024/8/26 |
761 |
762 |
751 |
762 |
+0.00% |
52,400 |
2024/8/23 |
757 |
762 |
754 |
762 |
+0.13% |
26,100 |
2024/8/22 |
767 |
770 |
754 |
761 |
-0.52% |
50,200 |
2024/8/21 |
762 |
773 |
760 |
765 |
+0.13% |
35,800 |
2024/8/20 |
753 |
769 |
753 |
764 |
+1.60% |
25,400 |
2024/8/19 |
773 |
778 |
752 |
752 |
-1.96% |
36,900 |
2024/8/16 |
767 |
771 |
751 |
767 |
+0.66% |
143,500 |
2024/8/15 |
745 |
768 |
745 |
762 |
+2.56% |
179,700 |
2024/8/14 |
740 |
749 |
735 |
743 |
-0.67% |
75,100 |
2024/8/13 |
736 |
751 |
731 |
748 |
+2.19% |
47,400 |
2024/8/9 |
749 |
750 |
717 |
732 |
-0.27% |
105,100 |
2024/8/8 |
754 |
776 |
731 |
734 |
-1.08% |
125,800 |
2024/8/7 |
712 |
759 |
709 |
742 |
+0.54% |
116,500 |
2024/8/6 |
738 |
740 |
712 |
738 |
+13.89% |
123,700 |
2024/8/5 |
707 |
728 |
647 |
648 |
-12.08% |
258,100 |
2024/8/2 |
775 |
776 |
737 |
737 |
-7.76% |
204,900 |
2024/8/1 |
827 |
827 |
799 |
799 |
-3.97% |
78,300 |
2024/7/31 |
830 |
832 |
817 |
832 |
-0.36% |
38,100 |
2024/7/30 |
832 |
840 |
829 |
835 |
+0.48% |
85,900 |
2024/7/29 |
813 |
837 |
812 |
831 |
+4.14% |
118,200 |
2024/7/26 |
806 |
807 |
798 |
798 |
-0.99% |
67,900 |
2024/7/25 |
820 |
822 |
806 |
806 |
-2.66% |
97,200 |
2024/7/24 |
835 |
838 |
825 |
828 |
-1.08% |
64,000 |
2024/7/23 |
845 |
849 |
835 |
837 |
-0.95% |
28,300 |
2024/7/22 |
865 |
870 |
844 |
845 |
-2.42% |
36,800 |
2024/7/19 |
855 |
875 |
852 |
866 |
+1.29% |
104,100 |
2024/7/18 |
864 |
867 |
850 |
855 |
-1.16% |
24,600 |
2024/7/17 |
856 |
871 |
853 |
865 |
+1.05% |
100,700 |
2024/7/16 |
854 |
859 |
853 |
856 |
+0.47% |
27,200 |
2024/7/12 |
850 |
860 |
848 |
852 |
+0.59% |
57,700 |
2024/7/11 |
834 |
852 |
832 |
847 |
+2.67% |
58,000 |
2024/7/10 |
834 |
834 |
818 |
825 |
-0.96% |
35,900 |
2024/7/9 |
825 |
838 |
825 |
833 |
+1.59% |
33,700 |
2024/7/8 |
833 |
835 |
820 |
820 |
-1.56% |
32,100 |
2024/7/5 |
837 |
838 |
828 |
833 |
-0.12% |
21,500 |
2024/7/4 |
836 |
837 |
829 |
834 |
+0.12% |
26,200 |
2024/7/3 |
835 |
847 |
829 |
833 |
-0.60% |
26,600 |
2024/7/2 |
839 |
845 |
834 |
838 |
-0.48% |
30,100 |
2024/7/1 |
855 |
855 |
839 |
842 |
-0.47% |
33,100 |
2024/6/28 |
853 |
853 |
832 |
846 |
-0.47% |
53,900 |
2024/6/27 |
851 |
854 |
843 |
850 |
+0.24% |
54,900 |
2024/6/26 |
859 |
859 |
843 |
848 |
-1.05% |
48,000 |
2024/6/25 |
849 |
857 |
849 |
857 |
+0.94% |
43,400 |
2024/6/24 |
841 |
850 |
840 |
849 |
+0.95% |
68,300 |
2024/6/21 |
830 |
845 |
830 |
841 |
+0.96% |
77,600 |
2024/6/20 |
826 |
838 |
825 |
833 |
+0.73% |
52,700 |
2024/6/19 |
828 |
832 |
823 |
827 |
+0.49% |
45,300 |
2024/6/18 |
826 |
832 |
816 |
823 |
+0.86% |
45,900 |
2024/6/17 |
826 |
826 |
806 |
816 |
-1.81% |
64,900 |
2024/6/14 |
814 |
834 |
814 |
831 |
+1.47% |
53,100 |
2024/6/13 |
833 |
833 |
818 |
819 |
-0.85% |
28,800 |
2024/6/12 |
822 |
828 |
822 |
826 |
+0.49% |
23,400 |
2024/6/11 |
837 |
839 |
822 |
822 |
-2.14% |
34,500 |
2024/6/10 |
838 |
841 |
830 |
840 |
+0.48% |
30,800 |
2024/6/7 |
829 |
840 |
829 |
836 |
+1.09% |
22,900 |
2024/6/6 |
847 |
848 |
826 |
827 |
-2.25% |
50,900 |
2024/6/5 |
842 |
864 |
842 |
846 |
-1.17% |
41,900 |
2024/6/4 |
848 |
862 |
843 |
856 |
-0.23% |
44,600 |
2024/6/3 |
854 |
859 |
847 |
858 |
+0.47% |
41,700 |
2024/5/31 |
845 |
854 |
832 |
854 |
+1.30% |
59,600 |
2024/5/30 |
832 |
852 |
826 |
843 |
+3.18% |
107,100 |
2024/5/29 |
834 |
834 |
815 |
817 |
-1.21% |
45,000 |
2024/5/28 |
831 |
835 |
827 |
827 |
+0.00% |
27,000 |
2024/5/27 |
843 |
843 |
820 |
827 |
-1.19% |
66,600 |
2024/5/24 |
833 |
840 |
833 |
837 |
-1.06% |
38,800 |
2024/5/23 |
848 |
855 |
832 |
846 |
+0.00% |
35,200 |
2024/5/22 |
840 |
854 |
834 |
846 |
+0.12% |
67,200 |
2024/5/21 |
846 |
870 |
845 |
845 |
+0.48% |
68,900 |
2024/5/20 |
820 |
852 |
820 |
841 |
+2.56% |
130,900 |
2024/5/17 |
804 |
825 |
803 |
820 |
+1.49% |
71,200 |
2024/5/16 |
813 |
820 |
806 |
808 |
-0.62% |
58,900 |
2024/5/15 |
837 |
837 |
809 |
813 |
-2.87% |
105,100 |
2024/5/14 |
851 |
868 |
833 |
837 |
-1.99% |
146,600 |
2024/5/13 |
863 |
887 |
849 |
854 |
-1.27% |
198,400 |
2024/5/10 |
864 |
884 |
842 |
865 |
+4.98% |
410,100 |
2024/5/9 |
835 |
835 |
812 |
824 |
-1.32% |
103,100 |
2024/5/8 |
834 |
841 |
829 |
835 |
+0.12% |
39,200 |
2024/5/7 |
820 |
837 |
820 |
834 |
+1.96% |
52,400 |
2024/5/2 |
820 |
824 |
816 |
818 |
-0.24% |
12,600 |
2024/5/1 |
825 |
825 |
819 |
820 |
-1.20% |
13,700 |
2024/4/30 |
833 |
833 |
820 |
830 |
+1.47% |
44,900 |
2024/4/26 |
812 |
824 |
806 |
818 |
+0.49% |
47,800 |
2024/4/25 |
816 |
832 |
813 |
814 |
+0.25% |
42,800 |
2024/4/24 |
815 |
817 |
806 |
812 |
+0.12% |
73,800 |
2024/4/23 |
825 |
825 |
806 |
811 |
-0.61% |
34,900 |
2024/4/22 |
806 |
818 |
804 |
816 |
+3.03% |
62,000 |
2024/4/19 |
816 |
816 |
782 |
792 |
-3.30% |
106,100 |
2024/4/18 |
819 |
823 |
814 |
819 |
+0.12% |
34,300 |
2024/4/17 |
825 |
829 |
812 |
818 |
-1.21% |
80,700 |
2024/4/16 |
839 |
839 |
824 |
828 |
-1.43% |
52,500 |
2024/4/15 |
839 |
851 |
830 |
840 |
-0.59% |
78,100 |
2024/4/12 |
842 |
856 |
842 |
845 |
+0.60% |
93,400 |
2024/4/11 |
852 |
860 |
836 |
840 |
-0.36% |
60,200 |
2024/4/10 |
839 |
854 |
836 |
843 |
+0.60% |
88,900 |
2024/4/9 |
822 |
838 |
818 |
838 |
+2.20% |
74,400 |
2024/4/8 |
826 |
827 |
813 |
820 |
+0.00% |
49,200 |
2024/4/5 |
805 |
820 |
805 |
820 |
+0.24% |
66,300 |
2024/4/4 |
823 |
824 |
814 |
818 |
-0.12% |
60,300 |
2024/4/3 |
810 |
822 |
804 |
819 |
+0.99% |
105,400 |
|