日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
690 |
694 |
684 |
690 |
-2.13% |
17,100 |
2024/10/31 |
690 |
709 |
686 |
705 |
+2.32% |
20,800 |
2024/10/30 |
689 |
705 |
685 |
689 |
+0.73% |
22,900 |
2024/10/29 |
674 |
685 |
670 |
684 |
+1.63% |
32,200 |
2024/10/28 |
653 |
677 |
652 |
673 |
+1.51% |
19,400 |
2024/10/25 |
698 |
698 |
662 |
663 |
-5.01% |
47,100 |
2024/10/24 |
685 |
698 |
682 |
698 |
-0.29% |
41,600 |
2024/10/23 |
734 |
734 |
695 |
700 |
-5.15% |
101,000 |
2024/10/22 |
706 |
739 |
702 |
738 |
+4.98% |
119,500 |
2024/10/21 |
705 |
729 |
694 |
703 |
-2.36% |
146,300 |
2024/10/18 |
744 |
748 |
686 |
720 |
-0.28% |
992,600 |
2024/10/17 |
722 |
722 |
722 |
722 |
+16.08% |
232,800 |
2024/10/16 |
627 |
631 |
616 |
622 |
-2.20% |
18,200 |
2024/10/15 |
645 |
654 |
632 |
636 |
-0.62% |
16,400 |
2024/10/11 |
641 |
651 |
638 |
640 |
-1.08% |
15,200 |
2024/10/10 |
655 |
656 |
645 |
647 |
-0.61% |
7,100 |
2024/10/9 |
654 |
655 |
649 |
651 |
-0.46% |
4,300 |
2024/10/8 |
653 |
665 |
646 |
654 |
-0.91% |
14,200 |
2024/10/7 |
672 |
672 |
651 |
660 |
-1.64% |
18,200 |
2024/10/4 |
665 |
673 |
662 |
671 |
+0.00% |
8,900 |
2024/10/3 |
669 |
675 |
663 |
671 |
+0.75% |
5,400 |
2024/10/2 |
691 |
691 |
660 |
666 |
-3.62% |
19,400 |
2024/10/1 |
680 |
693 |
672 |
691 |
+2.22% |
19,900 |
2024/9/30 |
688 |
699 |
663 |
676 |
-3.84% |
26,000 |
2024/9/27 |
698 |
708 |
681 |
703 |
+0.43% |
25,700 |
2024/9/26 |
695 |
704 |
677 |
700 |
+0.72% |
30,500 |
2024/9/25 |
700 |
705 |
683 |
695 |
-0.43% |
21,200 |
2024/9/24 |
705 |
715 |
697 |
698 |
-0.99% |
48,000 |
2024/9/20 |
705 |
710 |
700 |
705 |
+0.57% |
21,100 |
2024/9/19 |
697 |
708 |
696 |
701 |
+2.79% |
40,200 |
2024/9/18 |
680 |
692 |
678 |
682 |
+0.59% |
20,400 |
2024/9/17 |
678 |
694 |
666 |
678 |
+0.74% |
39,000 |
2024/9/13 |
671 |
678 |
661 |
673 |
+0.30% |
13,900 |
2024/9/12 |
664 |
678 |
659 |
671 |
+4.68% |
23,700 |
2024/9/11 |
660 |
661 |
630 |
641 |
-2.88% |
31,900 |
2024/9/10 |
661 |
670 |
652 |
660 |
-0.75% |
17,300 |
2024/9/9 |
625 |
665 |
625 |
665 |
+2.78% |
24,400 |
2024/9/6 |
679 |
684 |
646 |
647 |
-4.43% |
43,600 |
2024/9/5 |
672 |
695 |
666 |
677 |
+0.74% |
29,700 |
2024/9/4 |
678 |
696 |
667 |
672 |
-4.95% |
63,200 |
2024/9/3 |
703 |
715 |
697 |
707 |
+1.73% |
31,400 |
2024/9/2 |
719 |
730 |
691 |
695 |
-2.93% |
59,400 |
2024/8/30 |
685 |
733 |
685 |
716 |
+7.67% |
177,600 |
2024/8/29 |
668 |
682 |
665 |
665 |
-0.89% |
27,100 |
2024/8/28 |
685 |
699 |
667 |
671 |
-1.90% |
57,100 |
2024/8/27 |
687 |
710 |
671 |
684 |
-1.87% |
93,200 |
2024/8/26 |
655 |
697 |
655 |
697 |
+9.25% |
99,400 |
2024/8/23 |
626 |
639 |
610 |
638 |
+1.92% |
40,000 |
2024/8/22 |
620 |
642 |
620 |
626 |
-0.16% |
51,300 |
2024/8/21 |
653 |
655 |
625 |
627 |
-5.00% |
94,800 |
2024/8/20 |
653 |
675 |
653 |
660 |
+0.61% |
33,000 |
2024/8/19 |
638 |
662 |
620 |
656 |
+0.00% |
67,600 |
2024/8/16 |
684 |
690 |
651 |
656 |
+0.15% |
54,400 |
2024/8/15 |
675 |
710 |
650 |
655 |
-3.68% |
151,900 |
2024/8/14 |
667 |
707 |
650 |
680 |
+12.03% |
313,600 |
2024/8/13 |
581 |
629 |
578 |
607 |
+4.30% |
79,300 |
2024/8/9 |
586 |
600 |
559 |
582 |
-0.51% |
81,400 |
2024/8/8 |
574 |
609 |
564 |
585 |
+1.56% |
105,800 |
2024/8/7 |
525 |
584 |
524 |
576 |
+9.92% |
101,300 |
2024/8/6 |
520 |
542 |
509 |
524 |
+6.50% |
102,700 |
2024/8/5 |
572 |
585 |
492 |
492 |
-16.89% |
265,900 |
2024/8/2 |
665 |
665 |
592 |
592 |
-12.30% |
313,600 |
2024/8/1 |
739 |
749 |
646 |
675 |
-10.48% |
362,500 |
2024/7/31 |
700 |
754 |
698 |
754 |
+4.29% |
159,300 |
2024/7/30 |
689 |
735 |
687 |
723 |
+6.01% |
361,800 |
2024/7/29 |
709 |
713 |
678 |
682 |
+0.00% |
187,100 |
2024/7/26 |
750 |
766 |
677 |
682 |
-8.82% |
515,900 |
2024/7/25 |
721 |
775 |
706 |
748 |
+2.47% |
912,300 |
2024/7/24 |
775 |
817 |
721 |
730 |
-6.77% |
1,610,000 |
2024/7/23 |
801 |
921 |
752 |
783 |
+1.56% |
5,769,700 |
2024/7/22 |
772 |
915 |
743 |
771 |
+0.78% |
12,390,400 |
2024/7/19 |
695 |
765 |
676 |
765 |
+15.04% |
3,216,500 |
2024/7/18 |
689 |
760 |
657 |
665 |
-1.19% |
4,206,100 |
2024/7/17 |
673 |
673 |
637 |
673 |
+17.45% |
488,000 |
2024/7/16 |
580 |
585 |
565 |
573 |
-0.35% |
17,300 |
2024/7/12 |
574 |
578 |
570 |
575 |
+0.00% |
7,200 |
2024/7/11 |
576 |
577 |
573 |
575 |
-0.17% |
1,600 |
2024/7/10 |
570 |
581 |
570 |
576 |
+1.05% |
13,100 |
2024/7/9 |
571 |
575 |
570 |
570 |
-0.18% |
3,200 |
2024/7/8 |
575 |
575 |
571 |
571 |
+0.35% |
7,500 |
2024/7/5 |
575 |
578 |
565 |
569 |
-1.39% |
12,400 |
2024/7/4 |
584 |
589 |
568 |
577 |
-0.86% |
39,700 |
2024/7/3 |
584 |
585 |
572 |
582 |
-0.34% |
20,200 |
2024/7/2 |
578 |
584 |
575 |
584 |
+1.21% |
16,900 |
2024/7/1 |
568 |
578 |
566 |
577 |
+2.49% |
18,900 |
2024/6/28 |
564 |
565 |
556 |
563 |
+1.26% |
6,900 |
2024/6/27 |
559 |
560 |
556 |
556 |
-0.54% |
7,000 |
2024/6/26 |
559 |
559 |
556 |
559 |
+0.00% |
7,000 |
2024/6/25 |
555 |
559 |
546 |
559 |
+0.36% |
12,000 |
2024/6/24 |
559 |
559 |
555 |
557 |
-0.36% |
4,700 |
2024/6/21 |
555 |
559 |
553 |
559 |
+0.72% |
9,800 |
2024/6/20 |
547 |
555 |
547 |
555 |
+1.46% |
4,800 |
2024/6/19 |
550 |
554 |
546 |
547 |
+0.00% |
7,800 |
2024/6/18 |
540 |
554 |
540 |
547 |
+1.48% |
11,400 |
2024/6/17 |
535 |
540 |
534 |
539 |
+0.00% |
4,400 |
2024/6/14 |
535 |
539 |
531 |
539 |
+0.56% |
3,700 |
2024/6/13 |
537 |
539 |
536 |
536 |
-0.37% |
3,400 |
2024/6/12 |
537 |
542 |
533 |
538 |
+0.00% |
7,600 |
2024/6/11 |
533 |
538 |
531 |
538 |
+0.75% |
2,600 |
2024/6/10 |
534 |
535 |
532 |
534 |
+0.38% |
1,900 |
2024/6/7 |
531 |
538 |
523 |
532 |
-0.75% |
15,100 |
2024/6/6 |
533 |
536 |
533 |
536 |
+0.37% |
800 |
2024/6/5 |
536 |
539 |
534 |
534 |
-0.74% |
1,800 |
2024/6/4 |
538 |
540 |
537 |
538 |
+0.00% |
2,500 |
2024/6/3 |
537 |
540 |
532 |
538 |
+0.19% |
7,100 |
2024/5/31 |
534 |
537 |
517 |
537 |
+2.48% |
6,700 |
2024/5/30 |
530 |
530 |
519 |
524 |
-1.32% |
8,900 |
2024/5/29 |
540 |
540 |
531 |
531 |
-1.85% |
7,500 |
2024/5/28 |
546 |
546 |
534 |
541 |
-0.92% |
10,400 |
2024/5/27 |
540 |
551 |
540 |
546 |
+1.30% |
16,700 |
2024/5/24 |
526 |
543 |
526 |
539 |
+1.70% |
15,900 |
2024/5/23 |
536 |
544 |
524 |
530 |
-1.85% |
23,800 |
2024/5/22 |
540 |
544 |
534 |
540 |
-0.37% |
7,100 |
2024/5/21 |
550 |
553 |
540 |
542 |
-0.55% |
17,600 |
2024/5/20 |
545 |
550 |
542 |
545 |
+0.74% |
17,700 |
2024/5/17 |
540 |
548 |
539 |
541 |
-0.92% |
13,100 |
2024/5/16 |
538 |
546 |
526 |
546 |
+1.49% |
19,100 |
2024/5/15 |
534 |
542 |
530 |
538 |
+0.37% |
23,300 |
2024/5/14 |
551 |
567 |
531 |
536 |
+8.28% |
150,900 |
2024/5/13 |
495 |
496 |
487 |
495 |
+0.20% |
5,100 |
2024/5/10 |
498 |
501 |
493 |
494 |
-0.80% |
7,500 |
2024/5/9 |
493 |
499 |
493 |
498 |
+1.01% |
500 |
2024/5/8 |
498 |
499 |
493 |
493 |
-0.80% |
2,900 |
|