日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
402 |
404 |
401 |
403 |
+1.77% |
11,900 |
2024/9/30 |
395 |
400 |
392 |
396 |
-1.74% |
13,000 |
2024/9/27 |
409 |
409 |
399 |
403 |
+2.28% |
7,200 |
2024/9/26 |
406 |
406 |
394 |
394 |
-1.01% |
20,300 |
2024/9/25 |
398 |
400 |
396 |
398 |
+0.25% |
4,200 |
2024/9/24 |
408 |
408 |
395 |
397 |
-1.24% |
11,700 |
2024/9/20 |
407 |
409 |
400 |
402 |
+0.75% |
9,700 |
2024/9/19 |
399 |
408 |
397 |
399 |
+1.01% |
25,400 |
2024/9/18 |
399 |
404 |
392 |
395 |
+0.00% |
10,000 |
2024/9/17 |
403 |
404 |
393 |
395 |
-1.99% |
20,400 |
2024/9/13 |
412 |
412 |
402 |
403 |
-2.66% |
18,100 |
2024/9/12 |
416 |
417 |
407 |
414 |
+1.47% |
16,800 |
2024/9/11 |
451 |
451 |
402 |
408 |
-8.31% |
75,600 |
2024/9/10 |
460 |
505 |
443 |
445 |
-3.05% |
371,800 |
2024/9/9 |
454 |
464 |
443 |
459 |
+0.88% |
14,200 |
2024/9/6 |
465 |
465 |
454 |
455 |
-1.52% |
13,200 |
2024/9/5 |
453 |
464 |
448 |
462 |
+1.54% |
13,300 |
2024/9/4 |
455 |
456 |
442 |
455 |
+0.00% |
13,900 |
2024/9/3 |
460 |
460 |
454 |
455 |
-0.87% |
19,000 |
2024/9/2 |
463 |
464 |
451 |
459 |
-0.86% |
10,300 |
2024/8/30 |
463 |
468 |
461 |
463 |
+0.00% |
6,900 |
2024/8/29 |
470 |
472 |
462 |
463 |
-1.49% |
17,000 |
2024/8/28 |
473 |
473 |
462 |
470 |
+0.64% |
8,100 |
2024/8/27 |
471 |
471 |
462 |
467 |
+0.21% |
8,300 |
2024/8/26 |
469 |
470 |
462 |
466 |
-0.64% |
26,500 |
2024/8/23 |
479 |
479 |
469 |
469 |
-0.42% |
20,000 |
2024/8/22 |
477 |
481 |
471 |
471 |
-1.05% |
10,400 |
2024/8/21 |
486 |
486 |
475 |
476 |
-2.06% |
7,000 |
2024/8/20 |
480 |
486 |
478 |
486 |
+1.25% |
9,300 |
2024/8/19 |
480 |
489 |
480 |
480 |
+0.84% |
6,400 |
2024/8/16 |
484 |
495 |
476 |
476 |
-1.65% |
16,100 |
2024/8/15 |
484 |
486 |
476 |
484 |
+0.83% |
4,900 |
2024/8/14 |
465 |
496 |
465 |
480 |
+4.35% |
22,800 |
2024/8/13 |
449 |
465 |
442 |
460 |
+5.75% |
16,700 |
2024/8/9 |
433 |
445 |
433 |
435 |
+0.93% |
9,900 |
2024/8/8 |
445 |
453 |
429 |
431 |
-3.36% |
13,100 |
2024/8/7 |
424 |
462 |
424 |
446 |
-2.19% |
33,900 |
2024/8/6 |
455 |
477 |
440 |
456 |
-2.56% |
31,900 |
2024/8/5 |
468 |
500 |
468 |
468 |
-17.61% |
28,200 |
2024/8/2 |
599 |
604 |
565 |
568 |
-5.33% |
12,100 |
2024/8/1 |
590 |
602 |
580 |
600 |
+0.84% |
13,400 |
2024/7/31 |
597 |
600 |
585 |
595 |
+0.00% |
2,800 |
2024/7/30 |
592 |
601 |
592 |
595 |
+0.51% |
2,600 |
2024/7/29 |
591 |
602 |
591 |
592 |
+0.17% |
2,800 |
2024/7/26 |
600 |
600 |
590 |
591 |
-1.34% |
3,300 |
2024/7/25 |
595 |
600 |
584 |
599 |
-0.17% |
14,300 |
2024/7/24 |
604 |
613 |
600 |
600 |
-0.66% |
10,200 |
2024/7/23 |
610 |
618 |
600 |
604 |
-1.79% |
9,200 |
2024/7/22 |
619 |
619 |
615 |
615 |
-0.65% |
3,900 |
2024/7/19 |
619 |
625 |
618 |
619 |
+0.00% |
4,400 |
2024/7/18 |
616 |
628 |
616 |
619 |
-0.16% |
5,500 |
2024/7/17 |
625 |
625 |
616 |
620 |
-0.80% |
6,500 |
2024/7/16 |
618 |
628 |
615 |
625 |
+0.64% |
6,100 |
2024/7/12 |
624 |
628 |
616 |
621 |
-0.48% |
10,000 |
2024/7/11 |
628 |
629 |
620 |
624 |
+0.32% |
8,700 |
2024/7/10 |
624 |
631 |
620 |
622 |
-0.48% |
3,900 |
2024/7/9 |
629 |
632 |
625 |
625 |
-0.64% |
2,400 |
2024/7/8 |
631 |
633 |
627 |
629 |
-0.32% |
2,500 |
2024/7/5 |
624 |
632 |
624 |
631 |
+0.32% |
3,200 |
2024/7/4 |
626 |
634 |
624 |
629 |
+0.48% |
7,800 |
2024/7/3 |
625 |
630 |
625 |
626 |
+0.16% |
3,300 |
2024/7/2 |
624 |
631 |
624 |
625 |
+0.16% |
3,300 |
2024/7/1 |
631 |
632 |
623 |
624 |
-0.95% |
5,700 |
2024/6/28 |
620 |
630 |
618 |
630 |
+1.29% |
4,000 |
2024/6/27 |
623 |
632 |
615 |
622 |
-0.64% |
7,900 |
2024/6/26 |
629 |
633 |
626 |
626 |
-0.32% |
6,600 |
2024/6/25 |
631 |
635 |
620 |
628 |
+0.00% |
8,500 |
2024/6/24 |
630 |
630 |
615 |
628 |
+0.16% |
8,300 |
2024/6/21 |
625 |
627 |
618 |
627 |
+0.64% |
7,900 |
2024/6/20 |
627 |
629 |
616 |
623 |
-0.16% |
8,200 |
2024/6/19 |
621 |
625 |
617 |
624 |
+0.48% |
5,400 |
2024/6/18 |
626 |
627 |
615 |
621 |
+0.00% |
4,900 |
2024/6/17 |
627 |
627 |
614 |
621 |
-0.16% |
8,600 |
2024/6/14 |
607 |
627 |
607 |
622 |
-1.58% |
13,500 |
2024/6/13 |
628 |
633 |
626 |
632 |
+0.64% |
4,300 |
2024/6/12 |
629 |
632 |
624 |
628 |
-0.16% |
3,300 |
2024/6/11 |
626 |
631 |
621 |
629 |
+0.00% |
8,300 |
2024/6/10 |
646 |
660 |
622 |
629 |
-3.23% |
36,300 |
2024/6/7 |
647 |
658 |
637 |
650 |
+0.46% |
9,800 |
2024/6/6 |
644 |
654 |
640 |
647 |
+0.47% |
4,800 |
2024/6/5 |
650 |
653 |
640 |
644 |
-0.16% |
7,200 |
2024/6/4 |
642 |
650 |
637 |
645 |
+0.16% |
8,000 |
2024/6/3 |
639 |
645 |
633 |
644 |
+0.78% |
8,300 |
2024/5/31 |
642 |
644 |
631 |
639 |
+0.63% |
8,300 |
2024/5/30 |
640 |
646 |
634 |
635 |
-0.78% |
6,800 |
2024/5/29 |
634 |
644 |
634 |
640 |
-0.16% |
5,600 |
2024/5/28 |
632 |
645 |
632 |
641 |
+0.16% |
4,000 |
2024/5/27 |
647 |
647 |
637 |
640 |
-0.62% |
7,000 |
2024/5/24 |
633 |
645 |
631 |
644 |
+1.26% |
6,000 |
2024/5/23 |
639 |
645 |
631 |
636 |
-0.31% |
6,800 |
2024/5/22 |
642 |
647 |
638 |
638 |
-0.62% |
3,800 |
2024/5/21 |
653 |
653 |
641 |
642 |
-0.47% |
6,600 |
2024/5/20 |
648 |
655 |
623 |
645 |
-0.77% |
17,600 |
2024/5/17 |
629 |
654 |
629 |
650 |
+1.72% |
14,200 |
2024/5/16 |
630 |
639 |
613 |
639 |
+0.16% |
8,600 |
2024/5/15 |
649 |
669 |
633 |
638 |
-1.69% |
59,400 |
2024/5/14 |
640 |
653 |
635 |
649 |
+0.15% |
7,800 |
2024/5/13 |
644 |
648 |
641 |
648 |
+1.09% |
12,900 |
2024/5/10 |
646 |
646 |
634 |
641 |
+1.58% |
3,300 |
2024/5/9 |
643 |
643 |
631 |
631 |
-1.41% |
1,500 |
2024/5/8 |
630 |
640 |
630 |
640 |
+1.59% |
5,300 |
2024/5/7 |
614 |
630 |
614 |
630 |
+2.61% |
10,100 |
2024/5/2 |
621 |
621 |
612 |
614 |
-0.81% |
1,200 |
2024/5/1 |
615 |
619 |
606 |
619 |
+0.00% |
800 |
2024/4/30 |
615 |
622 |
592 |
619 |
+0.32% |
15,700 |
2024/4/26 |
624 |
624 |
601 |
617 |
+0.65% |
7,200 |
2024/4/25 |
605 |
615 |
605 |
613 |
+0.49% |
4,200 |
2024/4/24 |
607 |
610 |
600 |
610 |
+1.33% |
3,500 |
2024/4/23 |
608 |
611 |
601 |
602 |
-0.66% |
1,500 |
2024/4/22 |
587 |
610 |
587 |
606 |
+0.83% |
10,400 |
2024/4/19 |
611 |
611 |
591 |
601 |
-1.64% |
7,400 |
2024/4/18 |
596 |
616 |
596 |
611 |
+0.16% |
12,600 |
2024/4/17 |
616 |
620 |
602 |
610 |
-1.45% |
9,900 |
2024/4/16 |
633 |
633 |
617 |
619 |
-2.98% |
9,500 |
2024/4/15 |
645 |
645 |
629 |
638 |
-1.24% |
20,400 |
2024/4/12 |
646 |
652 |
646 |
646 |
-0.15% |
8,600 |
2024/4/11 |
654 |
654 |
646 |
647 |
-1.07% |
15,700 |
2024/4/10 |
651 |
660 |
646 |
654 |
-1.06% |
16,700 |
2024/4/9 |
655 |
663 |
644 |
661 |
+2.48% |
37,600 |
2024/4/8 |
672 |
750 |
644 |
645 |
-4.30% |
260,500 |
2024/4/5 |
655 |
675 |
649 |
674 |
+2.12% |
19,500 |
2024/4/4 |
682 |
720 |
647 |
660 |
-3.23% |
124,100 |
2024/4/3 |
680 |
682 |
673 |
682 |
+0.00% |
8,500 |
|