日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
886 |
896 |
864 |
875 |
-1.24% |
669,800 |
2024/8/22 |
842 |
886 |
822 |
886 |
+6.75% |
740,800 |
2024/8/21 |
797 |
842 |
792 |
830 |
+3.23% |
500,700 |
2024/8/20 |
775 |
810 |
772 |
804 |
+4.55% |
333,500 |
2024/8/19 |
800 |
803 |
764 |
769 |
-5.41% |
516,300 |
2024/8/16 |
771 |
814 |
756 |
813 |
+6.00% |
708,000 |
2024/8/15 |
799 |
815 |
747 |
767 |
+8.18% |
990,700 |
2024/8/14 |
695 |
710 |
681 |
709 |
+3.05% |
156,900 |
2024/8/13 |
674 |
690 |
674 |
688 |
+2.38% |
92,800 |
2024/8/9 |
680 |
700 |
668 |
672 |
-0.44% |
151,800 |
2024/8/8 |
657 |
682 |
654 |
675 |
+3.21% |
131,100 |
2024/8/7 |
656 |
672 |
625 |
654 |
-1.80% |
233,800 |
2024/8/6 |
656 |
666 |
637 |
666 |
+17.67% |
470,100 |
2024/8/5 |
596 |
625 |
566 |
566 |
-15.02% |
569,900 |
2024/8/2 |
674 |
685 |
666 |
666 |
-5.67% |
432,900 |
2024/8/1 |
725 |
725 |
694 |
706 |
-2.62% |
313,700 |
2024/7/31 |
723 |
732 |
711 |
725 |
-0.41% |
183,800 |
2024/7/30 |
739 |
740 |
720 |
728 |
-1.75% |
414,800 |
2024/7/29 |
741 |
754 |
738 |
741 |
+0.82% |
172,700 |
2024/7/26 |
746 |
746 |
733 |
735 |
-1.21% |
163,700 |
2024/7/25 |
746 |
752 |
730 |
744 |
-1.85% |
336,200 |
2024/7/24 |
718 |
760 |
718 |
758 |
+5.87% |
563,300 |
2024/7/23 |
714 |
724 |
713 |
716 |
+0.28% |
112,700 |
2024/7/22 |
725 |
725 |
710 |
714 |
-1.11% |
192,800 |
2024/7/19 |
731 |
731 |
719 |
722 |
-0.96% |
198,700 |
2024/7/18 |
721 |
733 |
717 |
729 |
+1.25% |
230,300 |
2024/7/17 |
710 |
725 |
708 |
720 |
+1.41% |
235,600 |
2024/7/16 |
699 |
714 |
699 |
710 |
+2.45% |
299,900 |
2024/7/12 |
689 |
695 |
684 |
693 |
+0.43% |
153,000 |
2024/7/11 |
680 |
700 |
675 |
690 |
+2.37% |
279,500 |
2024/7/10 |
672 |
678 |
666 |
674 |
+0.30% |
159,200 |
2024/7/9 |
694 |
694 |
672 |
672 |
-3.31% |
286,200 |
2024/7/8 |
690 |
705 |
686 |
695 |
+1.46% |
319,900 |
2024/7/5 |
684 |
687 |
672 |
685 |
+0.59% |
194,700 |
2024/7/4 |
680 |
698 |
677 |
681 |
+0.29% |
369,300 |
2024/7/3 |
675 |
691 |
670 |
679 |
+1.65% |
245,200 |
2024/7/2 |
667 |
680 |
665 |
668 |
-0.89% |
233,400 |
2024/7/1 |
683 |
691 |
665 |
674 |
+1.35% |
536,200 |
2024/6/28 |
642 |
665 |
639 |
665 |
+6.74% |
691,400 |
2024/6/27 |
614 |
626 |
609 |
623 |
-0.80% |
317,800 |
2024/6/26 |
634 |
640 |
627 |
628 |
-2.48% |
393,600 |
2024/6/25 |
644 |
644 |
641 |
644 |
+0.47% |
125,500 |
2024/6/24 |
640 |
648 |
637 |
641 |
+0.47% |
142,500 |
2024/6/21 |
637 |
640 |
631 |
638 |
-0.31% |
159,700 |
2024/6/20 |
653 |
658 |
640 |
640 |
-0.93% |
162,700 |
2024/6/19 |
650 |
661 |
645 |
646 |
+0.00% |
321,500 |
2024/6/18 |
644 |
649 |
638 |
646 |
+1.73% |
153,300 |
2024/6/17 |
630 |
638 |
625 |
635 |
+1.28% |
148,800 |
2024/6/14 |
611 |
629 |
611 |
627 |
+2.28% |
102,600 |
2024/6/13 |
618 |
620 |
609 |
613 |
-0.65% |
81,300 |
2024/6/12 |
619 |
620 |
613 |
617 |
+0.00% |
48,300 |
2024/6/11 |
620 |
620 |
615 |
617 |
-0.48% |
39,800 |
2024/6/10 |
623 |
626 |
619 |
620 |
+0.32% |
85,900 |
2024/6/7 |
613 |
621 |
612 |
618 |
+0.49% |
140,700 |
2024/6/6 |
626 |
630 |
615 |
615 |
-2.07% |
110,000 |
2024/6/5 |
626 |
631 |
620 |
628 |
-0.48% |
117,400 |
2024/6/4 |
633 |
636 |
631 |
631 |
-0.32% |
60,000 |
2024/6/3 |
632 |
640 |
631 |
633 |
+0.00% |
109,400 |
2024/5/31 |
639 |
640 |
629 |
633 |
-1.25% |
147,300 |
2024/5/30 |
619 |
648 |
616 |
641 |
+3.22% |
380,700 |
2024/5/29 |
611 |
621 |
600 |
621 |
+1.64% |
301,800 |
2024/5/28 |
609 |
612 |
608 |
611 |
+0.66% |
115,900 |
2024/5/27 |
599 |
610 |
599 |
607 |
+0.66% |
111,400 |
2024/5/24 |
595 |
603 |
595 |
603 |
+0.67% |
59,900 |
2024/5/23 |
603 |
603 |
599 |
599 |
-0.66% |
26,900 |
2024/5/22 |
598 |
603 |
597 |
603 |
+0.84% |
45,700 |
2024/5/21 |
600 |
603 |
596 |
598 |
-0.17% |
59,900 |
2024/5/20 |
591 |
599 |
591 |
599 |
+1.53% |
69,600 |
2024/5/17 |
581 |
590 |
580 |
590 |
+0.68% |
59,300 |
2024/5/16 |
588 |
589 |
584 |
586 |
-0.34% |
75,000 |
2024/5/15 |
599 |
600 |
587 |
588 |
-2.00% |
77,800 |
2024/5/14 |
594 |
600 |
594 |
600 |
+1.18% |
73,500 |
2024/5/13 |
584 |
595 |
584 |
593 |
+1.37% |
114,400 |
2024/5/10 |
580 |
586 |
576 |
585 |
+1.04% |
121,400 |
2024/5/9 |
563 |
579 |
563 |
579 |
+4.70% |
193,900 |
2024/5/8 |
555 |
555 |
552 |
553 |
+0.18% |
27,000 |
2024/5/7 |
553 |
554 |
551 |
552 |
+0.55% |
36,700 |
2024/5/2 |
550 |
552 |
548 |
549 |
-0.18% |
34,400 |
2024/5/1 |
553 |
553 |
549 |
550 |
-0.18% |
22,700 |
2024/4/30 |
557 |
557 |
551 |
551 |
+0.00% |
22,100 |
2024/4/26 |
549 |
552 |
546 |
551 |
+0.36% |
204,000 |
2024/4/25 |
550 |
553 |
549 |
549 |
-0.54% |
29,700 |
2024/4/24 |
548 |
553 |
548 |
552 |
+0.91% |
28,900 |
2024/4/23 |
551 |
551 |
546 |
547 |
-0.36% |
24,100 |
2024/4/22 |
546 |
550 |
545 |
549 |
+0.92% |
26,300 |
2024/4/19 |
547 |
548 |
536 |
544 |
-0.55% |
106,800 |
2024/4/18 |
542 |
550 |
542 |
547 |
+0.55% |
34,100 |
2024/4/17 |
554 |
554 |
544 |
544 |
-1.63% |
66,700 |
2024/4/16 |
558 |
558 |
553 |
553 |
-0.72% |
56,200 |
2024/4/15 |
557 |
560 |
554 |
557 |
-0.18% |
41,800 |
2024/4/12 |
564 |
566 |
557 |
558 |
-0.53% |
103,700 |
2024/4/11 |
563 |
565 |
559 |
561 |
-0.71% |
38,800 |
2024/4/10 |
564 |
570 |
564 |
565 |
-0.18% |
47,400 |
2024/4/9 |
566 |
566 |
561 |
566 |
+0.53% |
53,500 |
2024/4/8 |
569 |
569 |
561 |
563 |
+0.18% |
93,800 |
2024/4/5 |
569 |
570 |
562 |
562 |
-1.23% |
112,300 |
2024/4/4 |
573 |
573 |
565 |
569 |
+0.35% |
69,600 |
2024/4/3 |
567 |
569 |
560 |
567 |
+0.00% |
58,200 |
2024/4/2 |
570 |
573 |
564 |
567 |
-0.70% |
75,000 |
2024/4/1 |
571 |
572 |
566 |
571 |
+0.35% |
86,300 |
2024/3/29 |
565 |
569 |
562 |
569 |
+1.61% |
86,200 |
2024/3/28 |
562 |
566 |
560 |
560 |
+0.18% |
84,700 |
2024/3/27 |
564 |
565 |
559 |
559 |
-0.53% |
53,000 |
2024/3/26 |
556 |
564 |
555 |
562 |
+1.08% |
88,100 |
2024/3/25 |
557 |
558 |
554 |
556 |
+0.00% |
66,400 |
2024/3/22 |
559 |
559 |
556 |
556 |
+0.36% |
84,200 |
2024/3/21 |
555 |
558 |
554 |
554 |
-0.18% |
93,500 |
2024/3/19 |
555 |
557 |
552 |
555 |
+0.00% |
69,200 |
2024/3/18 |
551 |
555 |
549 |
555 |
+0.73% |
66,000 |
2024/3/15 |
546 |
554 |
545 |
551 |
+0.92% |
49,300 |
2024/3/14 |
544 |
549 |
541 |
546 |
+0.92% |
68,300 |
2024/3/13 |
546 |
547 |
540 |
541 |
-0.55% |
43,900 |
2024/3/12 |
540 |
545 |
535 |
544 |
+1.12% |
66,700 |
2024/3/11 |
542 |
545 |
534 |
538 |
-0.74% |
96,000 |
2024/3/8 |
541 |
545 |
539 |
542 |
-0.37% |
34,500 |
2024/3/7 |
547 |
547 |
542 |
544 |
+0.18% |
43,900 |
2024/3/6 |
538 |
546 |
537 |
543 |
+0.74% |
32,300 |
2024/3/5 |
541 |
542 |
536 |
539 |
-0.19% |
50,300 |
2024/3/4 |
546 |
546 |
540 |
540 |
-0.74% |
59,300 |
2024/3/1 |
545 |
547 |
543 |
544 |
-0.18% |
42,100 |
2024/2/29 |
547 |
548 |
545 |
545 |
-0.37% |
29,400 |
2024/2/28 |
550 |
553 |
547 |
547 |
-0.73% |
51,800 |
2024/2/27 |
545 |
554 |
545 |
551 |
+1.10% |
80,500 |
|