日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
826 |
826 |
817 |
821 |
+0.86% |
38,500 |
2024/9/30 |
814 |
825 |
814 |
814 |
-2.86% |
114,800 |
2024/9/27 |
830 |
839 |
825 |
838 |
-0.83% |
104,100 |
2024/9/26 |
838 |
845 |
837 |
845 |
+0.96% |
185,700 |
2024/9/25 |
838 |
841 |
832 |
837 |
-0.12% |
51,300 |
2024/9/24 |
850 |
850 |
833 |
838 |
-0.36% |
65,800 |
2024/9/20 |
842 |
844 |
836 |
841 |
+0.84% |
55,000 |
2024/9/19 |
828 |
834 |
827 |
834 |
+1.21% |
52,000 |
2024/9/18 |
828 |
829 |
818 |
824 |
+0.24% |
49,700 |
2024/9/17 |
828 |
832 |
814 |
822 |
-0.36% |
83,600 |
2024/9/13 |
828 |
828 |
823 |
825 |
-0.36% |
41,900 |
2024/9/12 |
836 |
839 |
826 |
828 |
+1.10% |
59,600 |
2024/9/11 |
829 |
829 |
816 |
819 |
-1.56% |
103,500 |
2024/9/10 |
834 |
837 |
829 |
832 |
-0.24% |
44,800 |
2024/9/9 |
812 |
835 |
811 |
834 |
-0.24% |
96,400 |
2024/9/6 |
849 |
853 |
835 |
836 |
-1.18% |
74,200 |
2024/9/5 |
840 |
854 |
836 |
846 |
+0.59% |
57,100 |
2024/9/4 |
860 |
863 |
840 |
841 |
-3.89% |
144,100 |
2024/9/3 |
864 |
877 |
864 |
875 |
+1.39% |
82,000 |
2024/9/2 |
869 |
869 |
859 |
863 |
+0.23% |
46,600 |
2024/8/30 |
860 |
869 |
856 |
861 |
+1.06% |
50,900 |
2024/8/29 |
860 |
861 |
851 |
852 |
-0.93% |
59,900 |
2024/8/28 |
866 |
866 |
858 |
860 |
-0.81% |
37,300 |
2024/8/27 |
861 |
870 |
858 |
867 |
+1.40% |
59,800 |
2024/8/26 |
859 |
860 |
850 |
855 |
-0.47% |
70,300 |
2024/8/23 |
856 |
866 |
856 |
859 |
+0.35% |
49,300 |
2024/8/22 |
855 |
863 |
851 |
856 |
-0.23% |
46,000 |
2024/8/21 |
866 |
875 |
858 |
858 |
-0.81% |
91,500 |
2024/8/20 |
850 |
867 |
850 |
865 |
+2.00% |
123,400 |
2024/8/19 |
849 |
855 |
843 |
848 |
-0.24% |
96,500 |
2024/8/16 |
839 |
850 |
839 |
850 |
+2.78% |
78,700 |
2024/8/15 |
828 |
832 |
821 |
827 |
-0.36% |
83,800 |
2024/8/14 |
828 |
835 |
820 |
830 |
+0.61% |
109,100 |
2024/8/13 |
809 |
825 |
805 |
825 |
+2.87% |
103,200 |
2024/8/9 |
816 |
816 |
796 |
802 |
+0.12% |
118,100 |
2024/8/8 |
800 |
815 |
797 |
801 |
-1.11% |
101,500 |
2024/8/7 |
791 |
829 |
788 |
810 |
+0.87% |
242,600 |
2024/8/6 |
789 |
823 |
780 |
803 |
+9.25% |
322,100 |
2024/8/5 |
803 |
818 |
733 |
735 |
-14.34% |
469,600 |
2024/8/2 |
890 |
891 |
845 |
858 |
-4.35% |
327,200 |
2024/8/1 |
939 |
939 |
897 |
897 |
-5.18% |
229,100 |
2024/7/31 |
901 |
948 |
901 |
946 |
+5.23% |
222,600 |
2024/7/30 |
903 |
906 |
897 |
899 |
-1.21% |
80,000 |
2024/7/29 |
897 |
910 |
890 |
910 |
+3.17% |
75,400 |
2024/7/26 |
876 |
892 |
873 |
882 |
+0.46% |
108,300 |
2024/7/25 |
890 |
890 |
878 |
878 |
-2.12% |
102,000 |
2024/7/24 |
910 |
912 |
895 |
897 |
-1.64% |
108,400 |
2024/7/23 |
904 |
919 |
903 |
912 |
+0.77% |
53,500 |
2024/7/22 |
914 |
916 |
904 |
905 |
-1.42% |
66,400 |
2024/7/19 |
915 |
920 |
913 |
918 |
+0.11% |
57,700 |
2024/7/18 |
915 |
925 |
911 |
917 |
-0.11% |
57,700 |
2024/7/17 |
928 |
928 |
918 |
918 |
+0.11% |
71,000 |
2024/7/16 |
916 |
925 |
915 |
917 |
+0.11% |
64,600 |
2024/7/12 |
900 |
917 |
899 |
916 |
+1.33% |
94,600 |
2024/7/11 |
908 |
912 |
903 |
904 |
+0.22% |
88,700 |
2024/7/10 |
914 |
914 |
901 |
902 |
-0.99% |
102,000 |
2024/7/9 |
912 |
917 |
908 |
911 |
-0.22% |
87,300 |
2024/7/8 |
923 |
923 |
910 |
913 |
-1.08% |
72,100 |
2024/7/5 |
931 |
932 |
920 |
923 |
-0.86% |
108,600 |
2024/7/4 |
926 |
932 |
926 |
931 |
+0.87% |
99,700 |
2024/7/3 |
921 |
925 |
920 |
923 |
+0.54% |
77,900 |
2024/7/2 |
919 |
921 |
913 |
918 |
+0.11% |
112,800 |
2024/7/1 |
916 |
919 |
910 |
917 |
+0.22% |
107,100 |
2024/6/28 |
920 |
920 |
914 |
915 |
+0.11% |
149,700 |
2024/6/27 |
908 |
915 |
906 |
914 |
+0.77% |
128,300 |
2024/6/26 |
908 |
908 |
903 |
907 |
+0.11% |
70,400 |
2024/6/25 |
886 |
907 |
886 |
906 |
+2.26% |
134,700 |
2024/6/24 |
876 |
889 |
875 |
886 |
+1.61% |
104,400 |
2024/6/21 |
873 |
879 |
872 |
872 |
-0.11% |
121,200 |
2024/6/20 |
869 |
873 |
866 |
873 |
+0.46% |
42,300 |
2024/6/19 |
866 |
872 |
866 |
869 |
+0.46% |
45,100 |
2024/6/18 |
866 |
871 |
862 |
865 |
+0.46% |
52,500 |
2024/6/17 |
861 |
865 |
857 |
861 |
-0.23% |
56,200 |
2024/6/14 |
850 |
865 |
850 |
863 |
+1.53% |
84,700 |
2024/6/13 |
856 |
858 |
848 |
850 |
-0.58% |
111,900 |
2024/6/12 |
853 |
855 |
850 |
855 |
+0.35% |
36,900 |
2024/6/11 |
860 |
860 |
850 |
852 |
-0.47% |
43,800 |
2024/6/10 |
853 |
859 |
853 |
856 |
+0.59% |
76,700 |
2024/6/7 |
845 |
851 |
844 |
851 |
+0.71% |
29,400 |
2024/6/6 |
849 |
852 |
841 |
845 |
-0.24% |
64,500 |
2024/6/5 |
853 |
853 |
845 |
847 |
-0.94% |
66,200 |
2024/6/4 |
857 |
857 |
849 |
855 |
+0.47% |
47,400 |
2024/6/3 |
854 |
857 |
850 |
851 |
+0.47% |
93,500 |
2024/5/31 |
834 |
849 |
834 |
847 |
+1.32% |
112,200 |
2024/5/30 |
836 |
839 |
825 |
836 |
+0.36% |
78,400 |
2024/5/29 |
842 |
844 |
831 |
833 |
-1.07% |
110,300 |
2024/5/28 |
841 |
849 |
841 |
842 |
-0.24% |
69,200 |
2024/5/27 |
850 |
850 |
842 |
844 |
-0.35% |
74,000 |
2024/5/24 |
850 |
851 |
845 |
847 |
-0.82% |
77,400 |
2024/5/23 |
860 |
865 |
854 |
854 |
-0.70% |
50,900 |
2024/5/22 |
869 |
872 |
860 |
860 |
-1.71% |
77,200 |
2024/5/21 |
887 |
888 |
866 |
875 |
-1.13% |
115,300 |
2024/5/20 |
875 |
888 |
874 |
885 |
+0.91% |
97,300 |
2024/5/17 |
857 |
877 |
856 |
877 |
+1.86% |
64,300 |
2024/5/16 |
869 |
869 |
858 |
861 |
-1.26% |
89,400 |
2024/5/15 |
870 |
879 |
869 |
872 |
+0.46% |
60,000 |
2024/5/14 |
864 |
869 |
859 |
868 |
+0.70% |
110,000 |
2024/5/13 |
864 |
864 |
857 |
862 |
+0.70% |
92,100 |
2024/5/10 |
850 |
858 |
841 |
856 |
+0.71% |
119,200 |
2024/5/9 |
860 |
875 |
849 |
850 |
+0.00% |
215,600 |
2024/5/8 |
859 |
861 |
850 |
850 |
-1.16% |
127,300 |
2024/5/7 |
850 |
860 |
847 |
860 |
+2.02% |
84,200 |
2024/5/2 |
845 |
850 |
843 |
843 |
-0.47% |
45,000 |
2024/5/1 |
847 |
849 |
841 |
847 |
-0.35% |
77,200 |
2024/4/30 |
855 |
858 |
839 |
850 |
+0.24% |
192,200 |
2024/4/26 |
850 |
850 |
839 |
848 |
-0.47% |
129,600 |
2024/4/25 |
848 |
854 |
845 |
852 |
+0.59% |
156,300 |
2024/4/24 |
849 |
853 |
844 |
847 |
-0.47% |
123,100 |
2024/4/23 |
847 |
852 |
841 |
851 |
+0.83% |
189,300 |
2024/4/22 |
856 |
869 |
833 |
844 |
-6.33% |
750,600 |
2024/4/19 |
911 |
914 |
883 |
901 |
-2.07% |
180,700 |
2024/4/18 |
910 |
926 |
902 |
920 |
+2.68% |
160,000 |
2024/4/17 |
907 |
907 |
886 |
896 |
-0.88% |
181,900 |
2024/4/16 |
922 |
922 |
904 |
904 |
-1.95% |
107,100 |
2024/4/15 |
927 |
927 |
921 |
922 |
-1.18% |
43,000 |
2024/4/12 |
930 |
933 |
927 |
933 |
+0.65% |
36,300 |
2024/4/11 |
928 |
932 |
924 |
927 |
-0.22% |
46,600 |
2024/4/10 |
932 |
939 |
929 |
929 |
-1.06% |
43,400 |
2024/4/9 |
940 |
940 |
930 |
939 |
+1.29% |
41,300 |
2024/4/8 |
924 |
931 |
923 |
927 |
+0.98% |
67,900 |
2024/4/5 |
912 |
921 |
906 |
918 |
-1.71% |
117,700 |
2024/4/4 |
932 |
941 |
927 |
934 |
+1.08% |
68,300 |
2024/4/3 |
910 |
934 |
902 |
924 |
+0.22% |
87,800 |
|