日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
336 |
340 |
334 |
335 |
+0.60% |
1,844,900 |
2024/8/22 |
339 |
340 |
331 |
333 |
-1.48% |
2,299,500 |
2024/8/21 |
338 |
343 |
337 |
338 |
-1.17% |
1,583,300 |
2024/8/20 |
339 |
343 |
337 |
342 |
+2.09% |
1,504,700 |
2024/8/19 |
335 |
338 |
333 |
335 |
-0.59% |
1,587,200 |
2024/8/16 |
337 |
338 |
332 |
337 |
+2.12% |
1,590,600 |
2024/8/15 |
333 |
339 |
330 |
330 |
-0.90% |
1,872,300 |
2024/8/14 |
325 |
336 |
320 |
333 |
+3.74% |
3,983,100 |
2024/8/13 |
326 |
329 |
315 |
321 |
-1.83% |
3,344,900 |
2024/8/9 |
330 |
334 |
320 |
327 |
+1.55% |
4,025,600 |
2024/8/8 |
320 |
330 |
319 |
322 |
+0.00% |
3,266,100 |
2024/8/7 |
311 |
331 |
310 |
322 |
+1.26% |
4,020,600 |
2024/8/6 |
313 |
323 |
309 |
318 |
+10.03% |
5,098,500 |
2024/8/5 |
328 |
332 |
286 |
289 |
-17.66% |
7,531,600 |
2024/8/2 |
366 |
368 |
351 |
351 |
-7.63% |
4,327,500 |
2024/8/1 |
385 |
386 |
375 |
380 |
-3.06% |
2,317,300 |
2024/7/31 |
378 |
392 |
378 |
392 |
+3.16% |
1,630,600 |
2024/7/30 |
380 |
381 |
375 |
380 |
-0.26% |
1,470,400 |
2024/7/29 |
380 |
383 |
377 |
381 |
+1.60% |
957,500 |
2024/7/26 |
375 |
379 |
371 |
375 |
+0.81% |
1,599,600 |
2024/7/25 |
379 |
380 |
372 |
372 |
-2.62% |
2,566,800 |
2024/7/24 |
385 |
388 |
381 |
382 |
-1.29% |
1,903,300 |
2024/7/23 |
384 |
390 |
381 |
387 |
+0.52% |
2,673,500 |
2024/7/22 |
389 |
392 |
385 |
385 |
-1.79% |
1,436,000 |
2024/7/19 |
392 |
397 |
390 |
392 |
-0.76% |
1,847,500 |
2024/7/18 |
386 |
398 |
386 |
395 |
+1.28% |
2,013,300 |
2024/7/17 |
389 |
392 |
387 |
390 |
+0.26% |
1,528,000 |
2024/7/16 |
390 |
392 |
386 |
389 |
-0.77% |
1,322,500 |
2024/7/12 |
384 |
394 |
383 |
392 |
+1.82% |
2,583,300 |
2024/7/11 |
381 |
385 |
379 |
385 |
+2.67% |
2,273,800 |
2024/7/10 |
382 |
382 |
372 |
375 |
-1.06% |
3,244,100 |
2024/7/9 |
379 |
382 |
375 |
379 |
+0.00% |
1,905,700 |
2024/7/8 |
385 |
386 |
379 |
379 |
-1.56% |
1,792,700 |
2024/7/5 |
393 |
395 |
385 |
385 |
-1.53% |
1,969,500 |
2024/7/4 |
387 |
394 |
386 |
391 |
+0.51% |
1,548,100 |
2024/7/3 |
381 |
394 |
380 |
389 |
+1.04% |
2,794,900 |
2024/7/2 |
384 |
388 |
383 |
385 |
+0.26% |
1,783,500 |
2024/7/1 |
385 |
385 |
380 |
384 |
+0.79% |
1,540,200 |
2024/6/28 |
385 |
386 |
381 |
381 |
-1.04% |
1,471,400 |
2024/6/27 |
387 |
387 |
383 |
385 |
-0.52% |
1,292,200 |
2024/6/26 |
388 |
389 |
381 |
387 |
-0.26% |
2,238,300 |
2024/6/25 |
387 |
390 |
385 |
388 |
+1.04% |
1,437,300 |
2024/6/24 |
383 |
385 |
379 |
384 |
+0.26% |
1,413,400 |
2024/6/21 |
383 |
387 |
382 |
383 |
+0.00% |
2,375,700 |
2024/6/20 |
383 |
384 |
379 |
383 |
+0.26% |
931,500 |
2024/6/19 |
383 |
385 |
380 |
382 |
+0.53% |
818,200 |
2024/6/18 |
378 |
384 |
378 |
380 |
+1.06% |
1,314,200 |
2024/6/17 |
377 |
378 |
372 |
376 |
-1.31% |
1,460,400 |
2024/6/14 |
378 |
383 |
376 |
381 |
+0.26% |
1,875,400 |
2024/6/13 |
395 |
396 |
380 |
380 |
-2.81% |
3,010,800 |
2024/6/12 |
390 |
393 |
389 |
391 |
-0.76% |
1,228,500 |
2024/6/11 |
396 |
397 |
392 |
394 |
+0.25% |
1,413,500 |
2024/6/10 |
389 |
396 |
389 |
393 |
+1.29% |
2,236,600 |
2024/6/7 |
387 |
389 |
385 |
388 |
-0.51% |
1,710,100 |
2024/6/6 |
389 |
395 |
387 |
390 |
-0.26% |
1,793,800 |
2024/6/5 |
390 |
392 |
384 |
391 |
-0.76% |
2,729,400 |
2024/6/4 |
394 |
397 |
390 |
394 |
-0.51% |
2,729,400 |
2024/6/3 |
406 |
408 |
391 |
396 |
-2.22% |
4,135,900 |
2024/5/31 |
394 |
405 |
393 |
405 |
+2.53% |
2,095,500 |
2024/5/30 |
394 |
397 |
392 |
395 |
-1.25% |
3,434,200 |
2024/5/29 |
410 |
410 |
399 |
400 |
-3.61% |
3,419,400 |
2024/5/28 |
424 |
437 |
412 |
415 |
+2.98% |
8,845,700 |
2024/5/27 |
391 |
405 |
389 |
403 |
+3.60% |
2,908,300 |
2024/5/24 |
387 |
391 |
383 |
389 |
-0.51% |
2,049,700 |
2024/5/23 |
385 |
392 |
382 |
391 |
+0.51% |
4,102,000 |
2024/5/22 |
394 |
398 |
388 |
389 |
-2.02% |
4,017,600 |
2024/5/21 |
405 |
406 |
397 |
397 |
-2.70% |
2,894,300 |
2024/5/20 |
417 |
418 |
407 |
408 |
-1.21% |
2,749,300 |
2024/5/17 |
405 |
415 |
404 |
413 |
+1.72% |
2,049,800 |
2024/5/16 |
409 |
411 |
399 |
406 |
-1.46% |
4,428,200 |
2024/5/15 |
420 |
421 |
410 |
412 |
-2.14% |
1,655,100 |
2024/5/14 |
408 |
427 |
402 |
421 |
+3.44% |
4,874,300 |
2024/5/13 |
422 |
423 |
404 |
407 |
-5.35% |
9,002,500 |
2024/5/10 |
445 |
464 |
414 |
430 |
-3.37% |
7,682,500 |
2024/5/9 |
444 |
451 |
442 |
445 |
+0.00% |
1,818,300 |
2024/5/8 |
454 |
459 |
443 |
445 |
-3.05% |
2,981,100 |
2024/5/7 |
467 |
468 |
457 |
459 |
-0.65% |
1,099,100 |
2024/5/2 |
461 |
466 |
461 |
462 |
-0.43% |
919,800 |
2024/5/1 |
458 |
467 |
456 |
464 |
+1.09% |
1,282,000 |
2024/4/30 |
457 |
463 |
454 |
459 |
+0.00% |
2,403,900 |
2024/4/26 |
458 |
462 |
452 |
459 |
+0.88% |
1,605,000 |
2024/4/25 |
468 |
471 |
454 |
455 |
-5.41% |
4,183,500 |
2024/4/24 |
483 |
488 |
476 |
481 |
+1.26% |
2,311,300 |
2024/4/23 |
487 |
493 |
472 |
475 |
-2.86% |
3,250,500 |
2024/4/22 |
490 |
492 |
482 |
489 |
+1.24% |
1,447,500 |
2024/4/19 |
482 |
487 |
474 |
483 |
-1.23% |
2,317,300 |
2024/4/18 |
475 |
493 |
472 |
489 |
+2.30% |
2,899,100 |
2024/4/17 |
499 |
503 |
476 |
478 |
-3.63% |
4,484,100 |
2024/4/16 |
527 |
528 |
493 |
496 |
-6.77% |
6,360,500 |
2024/4/15 |
512 |
532 |
498 |
532 |
+2.11% |
7,621,900 |
2024/4/12 |
490 |
523 |
486 |
521 |
+6.98% |
8,607,100 |
2024/4/11 |
482 |
494 |
478 |
487 |
+0.21% |
2,926,500 |
2024/4/10 |
489 |
498 |
483 |
486 |
-1.62% |
4,232,500 |
2024/4/9 |
474 |
495 |
473 |
494 |
+4.44% |
5,690,200 |
2024/4/8 |
474 |
480 |
469 |
473 |
+1.07% |
2,622,200 |
2024/4/5 |
469 |
470 |
463 |
468 |
-0.85% |
2,132,200 |
2024/4/4 |
457 |
484 |
455 |
472 |
+4.19% |
5,978,600 |
2024/4/3 |
444 |
461 |
444 |
453 |
+1.57% |
2,450,200 |
2024/4/2 |
459 |
459 |
444 |
446 |
-1.11% |
2,500,600 |
2024/4/1 |
464 |
465 |
450 |
451 |
-2.17% |
4,758,100 |
2024/3/29 |
455 |
467 |
446 |
461 |
+1.54% |
4,962,500 |
2024/3/28 |
435 |
459 |
431 |
454 |
+4.85% |
8,500,400 |
2024/3/27 |
417 |
436 |
416 |
433 |
+5.61% |
6,775,000 |
2024/3/26 |
411 |
415 |
409 |
410 |
-0.73% |
1,348,800 |
2024/3/25 |
419 |
420 |
413 |
413 |
-1.43% |
1,434,200 |
2024/3/22 |
414 |
422 |
411 |
419 |
+0.96% |
2,054,000 |
2024/3/21 |
420 |
422 |
411 |
415 |
-0.95% |
2,061,900 |
2024/3/19 |
404 |
430 |
404 |
419 |
+3.20% |
3,962,600 |
2024/3/18 |
404 |
408 |
403 |
406 |
+1.00% |
1,035,900 |
2024/3/15 |
400 |
403 |
399 |
402 |
+0.00% |
969,000 |
2024/3/14 |
399 |
403 |
398 |
402 |
+0.25% |
913,100 |
2024/3/13 |
408 |
409 |
399 |
401 |
-0.99% |
1,349,900 |
2024/3/12 |
400 |
406 |
397 |
405 |
+1.00% |
1,534,600 |
2024/3/11 |
409 |
409 |
399 |
401 |
-1.96% |
2,621,100 |
2024/3/8 |
409 |
413 |
404 |
409 |
-0.97% |
1,977,700 |
2024/3/7 |
420 |
424 |
411 |
413 |
+0.00% |
2,796,300 |
2024/3/6 |
404 |
416 |
401 |
413 |
+1.47% |
2,175,100 |
2024/3/5 |
397 |
409 |
389 |
407 |
+1.50% |
2,791,500 |
2024/3/4 |
414 |
414 |
401 |
401 |
-3.14% |
2,349,400 |
2024/3/1 |
414 |
416 |
411 |
414 |
-0.24% |
1,322,500 |
2024/2/29 |
417 |
420 |
413 |
415 |
-0.48% |
1,482,200 |
2024/2/28 |
411 |
420 |
407 |
417 |
+1.21% |
2,000,400 |
2024/2/27 |
413 |
415 |
410 |
412 |
+0.24% |
1,399,500 |
|