日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
679 |
698 |
678 |
698 |
+3.56% |
138,300 |
2024/9/30 |
676 |
684 |
673 |
674 |
-3.16% |
124,000 |
2024/9/27 |
691 |
700 |
683 |
696 |
-1.28% |
210,100 |
2024/9/26 |
703 |
707 |
692 |
705 |
+1.15% |
241,200 |
2024/9/25 |
700 |
703 |
695 |
697 |
+0.00% |
137,500 |
2024/9/24 |
711 |
711 |
696 |
697 |
-0.85% |
141,100 |
2024/9/20 |
695 |
718 |
687 |
703 |
+2.03% |
193,000 |
2024/9/19 |
687 |
694 |
681 |
689 |
+1.47% |
103,100 |
2024/9/18 |
678 |
681 |
673 |
679 |
+0.30% |
83,000 |
2024/9/17 |
683 |
687 |
663 |
677 |
+0.59% |
94,100 |
2024/9/13 |
677 |
679 |
668 |
673 |
-1.75% |
104,800 |
2024/9/12 |
692 |
694 |
680 |
685 |
+1.03% |
62,500 |
2024/9/11 |
691 |
691 |
671 |
678 |
-2.16% |
122,500 |
2024/9/10 |
703 |
707 |
693 |
693 |
-1.14% |
63,100 |
2024/9/9 |
689 |
704 |
688 |
701 |
-0.14% |
92,400 |
2024/9/6 |
707 |
713 |
702 |
702 |
-0.71% |
81,900 |
2024/9/5 |
699 |
718 |
695 |
707 |
+0.57% |
73,200 |
2024/9/4 |
720 |
720 |
703 |
703 |
-3.96% |
145,300 |
2024/9/3 |
727 |
734 |
725 |
732 |
+0.55% |
36,900 |
2024/9/2 |
735 |
735 |
721 |
728 |
+0.28% |
56,100 |
2024/8/30 |
726 |
731 |
722 |
726 |
+0.55% |
57,900 |
2024/8/29 |
734 |
734 |
721 |
722 |
-1.77% |
66,800 |
2024/8/28 |
732 |
735 |
728 |
735 |
-0.81% |
34,800 |
2024/8/27 |
730 |
741 |
729 |
741 |
+1.65% |
60,800 |
2024/8/26 |
735 |
735 |
717 |
729 |
+0.00% |
103,800 |
2024/8/23 |
727 |
734 |
725 |
729 |
+0.69% |
64,900 |
2024/8/22 |
734 |
734 |
721 |
724 |
-0.28% |
40,700 |
2024/8/21 |
724 |
728 |
715 |
726 |
+0.00% |
67,700 |
2024/8/20 |
727 |
731 |
723 |
726 |
+0.69% |
46,700 |
2024/8/19 |
730 |
741 |
721 |
721 |
-2.30% |
77,300 |
2024/8/16 |
730 |
739 |
726 |
738 |
+3.22% |
100,100 |
2024/8/15 |
710 |
720 |
704 |
715 |
+0.99% |
117,700 |
2024/8/14 |
695 |
709 |
690 |
708 |
+1.87% |
89,100 |
2024/8/13 |
681 |
695 |
674 |
695 |
+4.35% |
100,900 |
2024/8/9 |
660 |
671 |
649 |
666 |
+2.46% |
165,300 |
2024/8/8 |
656 |
670 |
647 |
650 |
-1.52% |
145,300 |
2024/8/7 |
650 |
686 |
649 |
660 |
-1.35% |
243,900 |
2024/8/6 |
631 |
684 |
631 |
669 |
+9.85% |
230,400 |
2024/8/5 |
661 |
666 |
605 |
609 |
-15.53% |
411,700 |
2024/8/2 |
770 |
770 |
721 |
721 |
-9.31% |
277,900 |
2024/8/1 |
816 |
822 |
791 |
795 |
-3.05% |
127,900 |
2024/7/31 |
800 |
820 |
788 |
820 |
+2.76% |
126,000 |
2024/7/30 |
805 |
805 |
792 |
798 |
-0.99% |
149,600 |
2024/7/29 |
800 |
806 |
795 |
806 |
+2.28% |
101,200 |
2024/7/26 |
793 |
800 |
787 |
788 |
-1.13% |
111,000 |
2024/7/25 |
811 |
811 |
793 |
797 |
-2.09% |
166,600 |
2024/7/24 |
823 |
829 |
814 |
814 |
-1.81% |
74,700 |
2024/7/23 |
821 |
833 |
821 |
829 |
+1.84% |
65,700 |
2024/7/22 |
827 |
832 |
813 |
814 |
-2.40% |
114,400 |
2024/7/19 |
850 |
850 |
833 |
834 |
-2.11% |
67,300 |
2024/7/18 |
845 |
861 |
843 |
852 |
+0.12% |
88,800 |
2024/7/17 |
859 |
860 |
847 |
851 |
+0.00% |
86,700 |
2024/7/16 |
852 |
860 |
851 |
851 |
+0.35% |
113,000 |
2024/7/12 |
841 |
851 |
838 |
848 |
+0.24% |
62,500 |
2024/7/11 |
851 |
854 |
841 |
846 |
-0.12% |
68,100 |
2024/7/10 |
844 |
854 |
841 |
847 |
+0.59% |
108,000 |
2024/7/9 |
840 |
844 |
837 |
842 |
+0.12% |
54,500 |
2024/7/8 |
846 |
851 |
839 |
841 |
-0.71% |
50,900 |
2024/7/5 |
860 |
863 |
846 |
847 |
-1.51% |
57,400 |
2024/7/4 |
862 |
864 |
856 |
860 |
-0.35% |
49,800 |
2024/7/3 |
858 |
868 |
856 |
863 |
+0.82% |
94,100 |
2024/7/2 |
857 |
859 |
855 |
856 |
+0.23% |
71,200 |
2024/7/1 |
864 |
866 |
853 |
854 |
-1.16% |
54,300 |
2024/6/28 |
866 |
868 |
858 |
864 |
-0.69% |
71,200 |
2024/6/27 |
866 |
870 |
864 |
870 |
+0.12% |
62,100 |
2024/6/26 |
854 |
873 |
854 |
869 |
+1.76% |
173,300 |
2024/6/25 |
840 |
857 |
836 |
854 |
+2.15% |
190,000 |
2024/6/24 |
827 |
840 |
825 |
836 |
+0.60% |
82,600 |
2024/6/21 |
831 |
840 |
831 |
831 |
-0.12% |
72,700 |
2024/6/20 |
835 |
840 |
825 |
832 |
-0.36% |
85,500 |
2024/6/19 |
830 |
837 |
826 |
835 |
+1.46% |
55,100 |
2024/6/18 |
822 |
830 |
819 |
823 |
+0.73% |
51,400 |
2024/6/17 |
827 |
827 |
810 |
817 |
-1.57% |
68,400 |
2024/6/14 |
819 |
832 |
815 |
830 |
+2.85% |
168,800 |
2024/6/13 |
821 |
822 |
807 |
807 |
-1.82% |
81,200 |
2024/6/12 |
823 |
828 |
819 |
822 |
-0.48% |
42,300 |
2024/6/11 |
835 |
840 |
826 |
826 |
-1.43% |
56,700 |
2024/6/10 |
832 |
839 |
830 |
838 |
+0.72% |
58,000 |
2024/6/7 |
832 |
835 |
823 |
832 |
+0.00% |
56,100 |
2024/6/6 |
840 |
841 |
825 |
832 |
+0.00% |
153,500 |
2024/6/5 |
839 |
840 |
832 |
832 |
-1.42% |
84,800 |
2024/6/4 |
844 |
855 |
840 |
844 |
-0.24% |
119,300 |
2024/6/3 |
835 |
854 |
833 |
846 |
+2.05% |
172,900 |
2024/5/31 |
810 |
829 |
810 |
829 |
+2.98% |
108,500 |
2024/5/30 |
804 |
806 |
795 |
805 |
-0.25% |
104,300 |
2024/5/29 |
825 |
828 |
807 |
807 |
-2.18% |
89,400 |
2024/5/28 |
815 |
827 |
815 |
825 |
+0.73% |
64,500 |
2024/5/27 |
818 |
824 |
816 |
819 |
+0.12% |
53,000 |
2024/5/24 |
808 |
819 |
808 |
818 |
-0.12% |
56,500 |
2024/5/23 |
820 |
821 |
811 |
819 |
-0.24% |
62,500 |
2024/5/22 |
827 |
830 |
821 |
821 |
-1.08% |
93,300 |
2024/5/21 |
835 |
842 |
827 |
830 |
-0.48% |
88,000 |
2024/5/20 |
827 |
836 |
824 |
834 |
+0.85% |
106,800 |
2024/5/17 |
813 |
831 |
812 |
827 |
+1.35% |
70,300 |
2024/5/16 |
812 |
821 |
811 |
816 |
+0.74% |
111,600 |
2024/5/15 |
811 |
815 |
808 |
810 |
-0.12% |
56,500 |
2024/5/14 |
812 |
816 |
806 |
811 |
-0.86% |
93,000 |
2024/5/13 |
805 |
818 |
804 |
818 |
+1.24% |
76,800 |
2024/5/10 |
812 |
814 |
808 |
808 |
-0.25% |
46,600 |
2024/5/9 |
818 |
818 |
803 |
810 |
-0.37% |
65,300 |
2024/5/8 |
825 |
825 |
813 |
813 |
-1.57% |
59,900 |
2024/5/7 |
823 |
828 |
819 |
826 |
+1.35% |
94,100 |
2024/5/2 |
802 |
818 |
802 |
815 |
+0.74% |
74,400 |
2024/5/1 |
825 |
830 |
809 |
809 |
-1.34% |
111,000 |
2024/4/30 |
820 |
840 |
809 |
820 |
+0.99% |
390,700 |
2024/4/26 |
808 |
815 |
796 |
812 |
+1.12% |
108,100 |
2024/4/25 |
810 |
811 |
800 |
803 |
-1.59% |
103,100 |
2024/4/24 |
810 |
816 |
804 |
816 |
+1.37% |
101,200 |
2024/4/23 |
817 |
818 |
803 |
805 |
-0.98% |
163,300 |
2024/4/22 |
799 |
814 |
794 |
813 |
+2.78% |
193,100 |
2024/4/19 |
792 |
800 |
773 |
791 |
+0.38% |
275,600 |
2024/4/18 |
776 |
791 |
772 |
788 |
+1.68% |
129,400 |
2024/4/17 |
780 |
783 |
772 |
775 |
-0.64% |
135,800 |
2024/4/16 |
785 |
788 |
776 |
780 |
-1.89% |
129,000 |
2024/4/15 |
795 |
797 |
787 |
795 |
-1.12% |
78,300 |
2024/4/12 |
807 |
809 |
801 |
804 |
-0.12% |
74,900 |
2024/4/11 |
802 |
807 |
797 |
805 |
-0.25% |
55,900 |
2024/4/10 |
804 |
808 |
801 |
807 |
-0.12% |
89,500 |
2024/4/9 |
808 |
810 |
801 |
808 |
+0.50% |
65,100 |
2024/4/8 |
800 |
810 |
799 |
804 |
+1.01% |
96,300 |
2024/4/5 |
798 |
798 |
784 |
796 |
-1.49% |
126,400 |
2024/4/4 |
808 |
813 |
801 |
808 |
+0.87% |
87,600 |
2024/4/3 |
799 |
812 |
794 |
801 |
-0.87% |
138,300 |
|