日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
363 |
368 |
357 |
364 |
+0.00% |
24,100 |
2024/9/30 |
369 |
376 |
361 |
364 |
-4.71% |
45,000 |
2024/9/27 |
374 |
384 |
374 |
382 |
+3.24% |
32,800 |
2024/9/26 |
376 |
376 |
368 |
370 |
-1.07% |
12,500 |
2024/9/25 |
372 |
376 |
370 |
374 |
-0.27% |
8,800 |
2024/9/24 |
369 |
375 |
368 |
375 |
+1.63% |
14,900 |
2024/9/20 |
375 |
377 |
366 |
369 |
-1.60% |
50,800 |
2024/9/19 |
380 |
380 |
371 |
375 |
+0.54% |
41,500 |
2024/9/18 |
373 |
379 |
370 |
373 |
+0.27% |
17,800 |
2024/9/17 |
379 |
385 |
367 |
372 |
-2.36% |
28,100 |
2024/9/13 |
382 |
387 |
374 |
381 |
+0.00% |
45,800 |
2024/9/12 |
379 |
386 |
375 |
381 |
+1.60% |
22,900 |
2024/9/11 |
381 |
388 |
370 |
375 |
-1.83% |
46,700 |
2024/9/10 |
373 |
382 |
372 |
382 |
+1.60% |
66,200 |
2024/9/9 |
363 |
379 |
354 |
376 |
+0.80% |
85,900 |
2024/9/6 |
389 |
389 |
371 |
373 |
-2.61% |
72,100 |
2024/9/5 |
389 |
396 |
383 |
383 |
-1.54% |
46,700 |
2024/9/4 |
392 |
399 |
383 |
389 |
-1.77% |
73,000 |
2024/9/3 |
392 |
405 |
392 |
396 |
+0.76% |
74,400 |
2024/9/2 |
398 |
404 |
393 |
393 |
-2.00% |
43,500 |
2024/8/30 |
391 |
402 |
391 |
401 |
+1.01% |
36,800 |
2024/8/29 |
385 |
397 |
377 |
397 |
+3.12% |
62,800 |
2024/8/28 |
397 |
401 |
383 |
385 |
-4.23% |
130,200 |
2024/8/27 |
399 |
407 |
390 |
402 |
+1.01% |
45,800 |
2024/8/26 |
400 |
400 |
383 |
398 |
-0.50% |
49,400 |
2024/8/23 |
405 |
410 |
392 |
400 |
+0.25% |
47,800 |
2024/8/22 |
407 |
415 |
395 |
399 |
-1.97% |
81,600 |
2024/8/21 |
404 |
414 |
403 |
407 |
+0.00% |
23,200 |
2024/8/20 |
414 |
422 |
404 |
407 |
-1.21% |
74,200 |
2024/8/19 |
406 |
420 |
406 |
412 |
+0.49% |
58,300 |
2024/8/16 |
385 |
410 |
381 |
410 |
+8.75% |
135,000 |
2024/8/15 |
380 |
389 |
374 |
377 |
-1.82% |
22,500 |
2024/8/14 |
366 |
388 |
356 |
384 |
+3.50% |
86,500 |
2024/8/13 |
376 |
376 |
356 |
371 |
+3.63% |
96,400 |
2024/8/9 |
355 |
373 |
355 |
358 |
-0.28% |
64,200 |
2024/8/8 |
365 |
368 |
356 |
359 |
-0.83% |
31,300 |
2024/8/7 |
346 |
369 |
329 |
362 |
+3.72% |
63,400 |
2024/8/6 |
319 |
350 |
319 |
349 |
+13.68% |
124,100 |
2024/8/5 |
357 |
368 |
307 |
307 |
-20.67% |
144,400 |
2024/8/2 |
380 |
397 |
379 |
387 |
-4.21% |
112,900 |
2024/8/1 |
395 |
404 |
384 |
404 |
+0.25% |
77,600 |
2024/7/31 |
418 |
418 |
389 |
403 |
-4.05% |
95,700 |
2024/7/30 |
415 |
428 |
404 |
420 |
+1.45% |
64,200 |
2024/7/29 |
416 |
421 |
407 |
414 |
+0.49% |
30,600 |
2024/7/26 |
418 |
424 |
402 |
412 |
-1.44% |
67,700 |
2024/7/25 |
398 |
418 |
390 |
418 |
+3.21% |
45,400 |
2024/7/24 |
401 |
415 |
400 |
405 |
-0.49% |
53,000 |
2024/7/23 |
406 |
414 |
400 |
407 |
+0.25% |
56,800 |
2024/7/22 |
420 |
420 |
406 |
406 |
-2.17% |
59,300 |
2024/7/19 |
414 |
419 |
403 |
415 |
+0.00% |
40,500 |
2024/7/18 |
415 |
420 |
410 |
415 |
+0.00% |
61,100 |
2024/7/17 |
401 |
415 |
400 |
415 |
+4.27% |
99,200 |
2024/7/16 |
398 |
400 |
389 |
398 |
+1.79% |
38,800 |
2024/7/12 |
383 |
395 |
378 |
391 |
+3.44% |
39,900 |
2024/7/11 |
395 |
395 |
378 |
378 |
-3.08% |
121,200 |
2024/7/10 |
398 |
398 |
380 |
390 |
-1.02% |
48,800 |
2024/7/9 |
398 |
398 |
386 |
394 |
+0.77% |
26,800 |
2024/7/8 |
398 |
400 |
385 |
391 |
-0.26% |
32,700 |
2024/7/5 |
381 |
393 |
381 |
392 |
+1.82% |
52,500 |
2024/7/4 |
381 |
385 |
377 |
385 |
+1.05% |
16,700 |
2024/7/3 |
386 |
388 |
373 |
381 |
+0.26% |
26,900 |
2024/7/2 |
368 |
380 |
366 |
380 |
+3.26% |
26,600 |
2024/7/1 |
377 |
377 |
367 |
368 |
-2.90% |
28,000 |
2024/6/28 |
373 |
385 |
367 |
379 |
+1.61% |
27,600 |
2024/6/27 |
378 |
378 |
368 |
373 |
+0.00% |
38,700 |
2024/6/26 |
377 |
377 |
367 |
373 |
-1.84% |
30,600 |
2024/6/25 |
366 |
384 |
361 |
380 |
+4.11% |
119,400 |
2024/6/24 |
367 |
368 |
353 |
365 |
+0.83% |
26,000 |
2024/6/21 |
356 |
367 |
356 |
362 |
+1.97% |
20,400 |
2024/6/20 |
354 |
359 |
350 |
355 |
+0.00% |
28,600 |
2024/6/19 |
365 |
365 |
352 |
355 |
-1.93% |
12,900 |
2024/6/18 |
368 |
368 |
356 |
362 |
-0.28% |
13,200 |
2024/6/17 |
371 |
371 |
355 |
363 |
+0.00% |
27,500 |
2024/6/14 |
359 |
368 |
357 |
363 |
-2.94% |
38,800 |
2024/6/13 |
378 |
378 |
371 |
374 |
-0.53% |
25,200 |
2024/6/12 |
378 |
378 |
366 |
376 |
+1.35% |
42,300 |
2024/6/11 |
356 |
371 |
356 |
371 |
+2.49% |
46,500 |
2024/6/10 |
360 |
363 |
351 |
362 |
+0.56% |
27,600 |
2024/6/7 |
353 |
360 |
350 |
360 |
+1.41% |
23,200 |
2024/6/6 |
359 |
359 |
354 |
355 |
-0.28% |
27,500 |
2024/6/5 |
355 |
357 |
344 |
356 |
+1.14% |
20,900 |
2024/6/4 |
340 |
354 |
340 |
352 |
+1.73% |
29,300 |
2024/6/3 |
349 |
352 |
338 |
346 |
+1.47% |
33,300 |
2024/5/31 |
324 |
342 |
324 |
341 |
+5.25% |
35,100 |
2024/5/30 |
322 |
327 |
321 |
324 |
-0.92% |
31,900 |
2024/5/29 |
343 |
343 |
325 |
327 |
-4.66% |
57,700 |
2024/5/28 |
335 |
346 |
333 |
343 |
+3.00% |
36,700 |
2024/5/27 |
335 |
337 |
322 |
333 |
-0.60% |
62,200 |
2024/5/24 |
351 |
355 |
335 |
335 |
-5.10% |
151,400 |
2024/5/23 |
370 |
371 |
353 |
353 |
-4.34% |
53,800 |
2024/5/22 |
374 |
375 |
358 |
369 |
-1.60% |
68,800 |
2024/5/21 |
384 |
387 |
365 |
375 |
-3.10% |
76,700 |
2024/5/20 |
397 |
399 |
384 |
387 |
-2.52% |
43,800 |
2024/5/17 |
393 |
397 |
385 |
397 |
-0.25% |
44,600 |
2024/5/16 |
401 |
412 |
377 |
398 |
+2.05% |
110,900 |
2024/5/15 |
386 |
452 |
373 |
390 |
+2.90% |
437,100 |
2024/5/14 |
374 |
381 |
371 |
379 |
+1.88% |
28,000 |
2024/5/13 |
366 |
372 |
360 |
372 |
+1.09% |
32,400 |
2024/5/10 |
371 |
375 |
365 |
368 |
-1.87% |
22,500 |
2024/5/9 |
384 |
384 |
369 |
375 |
-1.32% |
16,400 |
2024/5/8 |
381 |
385 |
366 |
380 |
+0.53% |
30,700 |
2024/5/7 |
368 |
379 |
368 |
378 |
+3.56% |
13,300 |
2024/5/2 |
369 |
370 |
363 |
365 |
-1.08% |
16,300 |
2024/5/1 |
365 |
373 |
361 |
369 |
+0.00% |
15,400 |
2024/4/30 |
376 |
379 |
353 |
369 |
-0.81% |
63,400 |
2024/4/26 |
372 |
374 |
368 |
372 |
+0.00% |
13,900 |
2024/4/25 |
372 |
376 |
367 |
372 |
-0.53% |
14,700 |
2024/4/24 |
375 |
377 |
358 |
374 |
+0.27% |
39,300 |
2024/4/23 |
375 |
378 |
370 |
373 |
-0.27% |
17,700 |
2024/4/22 |
377 |
378 |
370 |
374 |
+0.54% |
20,100 |
2024/4/19 |
370 |
372 |
357 |
372 |
+0.27% |
40,900 |
2024/4/18 |
367 |
371 |
363 |
371 |
+3.34% |
20,300 |
2024/4/17 |
355 |
364 |
351 |
359 |
-1.10% |
104,200 |
2024/4/16 |
365 |
369 |
351 |
363 |
-1.89% |
91,200 |
2024/4/15 |
387 |
387 |
368 |
370 |
-2.37% |
62,000 |
2024/4/12 |
393 |
395 |
378 |
379 |
-3.32% |
43,400 |
2024/4/11 |
388 |
392 |
376 |
392 |
-0.25% |
81,100 |
2024/4/10 |
402 |
405 |
390 |
393 |
-2.24% |
44,700 |
2024/4/9 |
405 |
408 |
402 |
402 |
-0.25% |
11,100 |
2024/4/8 |
402 |
408 |
402 |
403 |
+0.00% |
13,100 |
2024/4/5 |
405 |
405 |
398 |
403 |
-1.47% |
40,300 |
2024/4/4 |
408 |
414 |
400 |
409 |
+0.49% |
34,200 |
2024/4/3 |
406 |
410 |
402 |
407 |
-0.73% |
50,600 |
|