日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
372 |
376 |
370 |
370 |
-1.07% |
4,000 |
2024/9/30 |
371 |
378 |
370 |
374 |
-1.32% |
1,700 |
2024/9/27 |
377 |
381 |
373 |
379 |
+0.53% |
7,200 |
2024/9/26 |
368 |
380 |
362 |
377 |
+3.29% |
10,600 |
2024/9/25 |
370 |
370 |
365 |
365 |
-1.08% |
3,700 |
2024/9/24 |
367 |
369 |
365 |
369 |
+1.10% |
2,400 |
2024/9/20 |
366 |
366 |
362 |
365 |
-0.27% |
2,200 |
2024/9/19 |
355 |
366 |
355 |
366 |
+4.57% |
2,600 |
2024/9/18 |
354 |
354 |
349 |
350 |
-1.96% |
6,800 |
2024/9/17 |
361 |
361 |
357 |
357 |
-1.11% |
700 |
2024/9/13 |
362 |
365 |
361 |
361 |
-0.82% |
700 |
2024/9/12 |
368 |
368 |
360 |
364 |
-0.27% |
1,900 |
2024/9/11 |
373 |
373 |
360 |
365 |
-2.67% |
7,500 |
2024/9/10 |
360 |
378 |
360 |
375 |
+2.18% |
47,400 |
2024/9/9 |
360 |
367 |
360 |
367 |
-1.08% |
3,200 |
2024/9/6 |
372 |
373 |
366 |
371 |
+0.27% |
4,700 |
2024/9/5 |
361 |
370 |
361 |
370 |
+0.54% |
3,900 |
2024/9/4 |
374 |
375 |
350 |
368 |
-2.90% |
7,400 |
2024/9/3 |
379 |
379 |
370 |
379 |
+0.26% |
8,900 |
2024/9/2 |
359 |
385 |
359 |
378 |
+5.29% |
25,600 |
2024/8/30 |
373 |
373 |
359 |
359 |
-4.01% |
1,500 |
2024/8/29 |
374 |
374 |
374 |
374 |
+0.00% |
300 |
2024/8/27 |
370 |
374 |
370 |
374 |
+1.36% |
2,100 |
2024/8/26 |
366 |
370 |
351 |
369 |
+5.43% |
13,100 |
2024/8/23 |
345 |
350 |
345 |
350 |
+1.45% |
700 |
2024/8/22 |
347 |
350 |
345 |
345 |
-1.15% |
1,800 |
2024/8/21 |
342 |
349 |
342 |
349 |
+1.45% |
2,300 |
2024/8/20 |
336 |
344 |
336 |
344 |
+2.38% |
8,200 |
2024/8/19 |
338 |
338 |
329 |
336 |
+1.82% |
4,400 |
2024/8/16 |
343 |
347 |
330 |
330 |
+0.92% |
11,300 |
2024/8/15 |
359 |
359 |
301 |
327 |
-0.61% |
25,500 |
2024/8/14 |
308 |
338 |
307 |
329 |
+4.11% |
17,800 |
2024/8/13 |
309 |
329 |
307 |
316 |
+7.85% |
8,200 |
2024/8/9 |
286 |
300 |
280 |
293 |
+4.27% |
11,400 |
2024/8/8 |
283 |
295 |
276 |
281 |
-1.06% |
36,900 |
2024/8/7 |
287 |
303 |
273 |
284 |
+1.79% |
29,500 |
2024/8/6 |
310 |
317 |
269 |
279 |
-10.00% |
47,600 |
2024/8/5 |
370 |
375 |
306 |
310 |
-19.69% |
22,300 |
2024/8/2 |
387 |
388 |
379 |
386 |
-0.26% |
7,200 |
2024/8/1 |
390 |
390 |
384 |
387 |
+0.78% |
2,700 |
2024/7/31 |
390 |
395 |
383 |
384 |
-2.78% |
4,100 |
2024/7/30 |
389 |
395 |
388 |
395 |
+1.28% |
1,700 |
2024/7/29 |
387 |
390 |
387 |
390 |
+0.26% |
800 |
2024/7/26 |
386 |
394 |
386 |
389 |
+0.00% |
3,100 |
2024/7/25 |
394 |
394 |
389 |
389 |
-0.51% |
2,500 |
2024/7/24 |
392 |
392 |
389 |
391 |
-0.76% |
3,400 |
2024/7/23 |
390 |
394 |
390 |
394 |
+1.29% |
3,200 |
2024/7/22 |
388 |
389 |
386 |
389 |
+0.26% |
9,600 |
2024/7/19 |
391 |
392 |
388 |
388 |
-0.77% |
2,900 |
2024/7/18 |
390 |
392 |
389 |
391 |
+0.00% |
2,000 |
2024/7/17 |
393 |
393 |
388 |
391 |
-0.51% |
1,300 |
2024/7/16 |
394 |
394 |
389 |
393 |
+0.26% |
3,800 |
2024/7/12 |
390 |
392 |
390 |
392 |
+0.51% |
900 |
2024/7/11 |
392 |
393 |
390 |
390 |
-1.02% |
1,700 |
2024/7/10 |
392 |
394 |
392 |
394 |
+1.03% |
400 |
2024/7/9 |
389 |
392 |
389 |
390 |
-1.02% |
1,900 |
2024/7/8 |
394 |
394 |
393 |
394 |
+0.25% |
600 |
2024/7/5 |
392 |
393 |
390 |
393 |
+0.26% |
800 |
2024/7/4 |
393 |
394 |
388 |
392 |
-0.51% |
3,000 |
2024/7/3 |
394 |
394 |
391 |
394 |
+0.00% |
2,400 |
2024/7/2 |
390 |
394 |
390 |
394 |
+0.51% |
400 |
2024/7/1 |
392 |
396 |
392 |
392 |
-0.51% |
600 |
2024/6/28 |
392 |
395 |
392 |
394 |
+0.00% |
400 |
2024/6/27 |
391 |
394 |
389 |
394 |
+1.29% |
3,900 |
2024/6/26 |
396 |
398 |
386 |
389 |
-2.26% |
2,400 |
2024/6/25 |
398 |
398 |
390 |
398 |
+0.25% |
7,600 |
2024/6/24 |
391 |
397 |
389 |
397 |
+1.53% |
4,200 |
2024/6/21 |
392 |
392 |
381 |
391 |
-0.26% |
4,800 |
2024/6/20 |
390 |
398 |
385 |
392 |
+0.51% |
5,000 |
2024/6/19 |
383 |
392 |
383 |
390 |
+0.78% |
4,700 |
2024/6/18 |
390 |
391 |
384 |
387 |
+1.31% |
3,500 |
2024/6/17 |
392 |
397 |
382 |
382 |
-3.05% |
108,000 |
2024/6/14 |
381 |
398 |
381 |
394 |
+3.14% |
9,800 |
2024/6/13 |
380 |
385 |
379 |
382 |
+0.26% |
5,900 |
2024/6/12 |
384 |
384 |
379 |
381 |
+0.00% |
4,100 |
2024/6/11 |
380 |
383 |
379 |
381 |
-0.26% |
2,900 |
2024/6/10 |
382 |
382 |
378 |
382 |
+0.79% |
4,100 |
2024/6/7 |
381 |
381 |
379 |
379 |
-0.52% |
1,500 |
2024/6/6 |
387 |
389 |
381 |
381 |
+0.53% |
5,200 |
2024/6/5 |
390 |
390 |
379 |
379 |
-2.82% |
8,600 |
2024/6/4 |
387 |
391 |
385 |
390 |
-0.26% |
3,700 |
2024/6/3 |
389 |
391 |
389 |
391 |
+0.51% |
500 |
2024/5/31 |
390 |
391 |
385 |
389 |
-0.26% |
3,400 |
2024/5/30 |
397 |
400 |
385 |
390 |
-2.26% |
20,000 |
2024/5/29 |
397 |
401 |
389 |
399 |
+3.64% |
10,700 |
2024/5/28 |
374 |
387 |
374 |
385 |
+2.94% |
8,500 |
2024/5/27 |
372 |
374 |
371 |
374 |
+1.36% |
13,100 |
2024/5/24 |
390 |
390 |
369 |
369 |
-5.63% |
15,600 |
2024/5/23 |
400 |
404 |
390 |
391 |
-2.01% |
15,900 |
2024/5/22 |
400 |
405 |
398 |
399 |
-0.99% |
13,600 |
2024/5/21 |
400 |
403 |
399 |
403 |
+0.50% |
12,100 |
2024/5/20 |
403 |
403 |
386 |
401 |
-0.50% |
15,800 |
2024/5/17 |
419 |
419 |
396 |
403 |
-5.40% |
25,600 |
2024/5/16 |
434 |
440 |
415 |
426 |
-4.27% |
21,600 |
2024/5/15 |
443 |
446 |
437 |
445 |
+0.45% |
12,300 |
2024/5/14 |
442 |
444 |
442 |
443 |
+0.45% |
1,400 |
2024/5/13 |
441 |
444 |
440 |
441 |
+0.00% |
6,300 |
2024/5/10 |
438 |
442 |
436 |
441 |
+0.68% |
5,300 |
2024/5/9 |
441 |
441 |
438 |
438 |
-0.68% |
1,100 |
2024/5/8 |
438 |
442 |
438 |
441 |
+0.46% |
4,900 |
2024/5/7 |
440 |
441 |
435 |
439 |
-0.23% |
3,900 |
2024/5/2 |
439 |
441 |
437 |
440 |
+0.00% |
4,300 |
2024/5/1 |
435 |
441 |
435 |
440 |
+1.38% |
7,300 |
2024/4/30 |
439 |
441 |
432 |
434 |
+0.00% |
5,100 |
2024/4/26 |
436 |
436 |
432 |
434 |
-0.69% |
1,300 |
2024/4/25 |
440 |
440 |
436 |
437 |
-0.23% |
2,100 |
2024/4/24 |
435 |
438 |
431 |
438 |
+0.92% |
3,100 |
2024/4/23 |
429 |
434 |
427 |
434 |
-0.23% |
4,400 |
2024/4/22 |
436 |
436 |
433 |
435 |
+0.93% |
1,700 |
2024/4/19 |
433 |
436 |
420 |
431 |
-1.37% |
9,500 |
2024/4/18 |
427 |
437 |
427 |
437 |
+0.46% |
2,000 |
2024/4/17 |
432 |
439 |
432 |
435 |
+0.69% |
2,800 |
2024/4/16 |
439 |
439 |
428 |
432 |
-1.82% |
5,600 |
2024/4/15 |
437 |
440 |
436 |
440 |
+0.69% |
1,500 |
2024/4/12 |
433 |
440 |
433 |
437 |
+0.46% |
3,200 |
2024/4/11 |
437 |
438 |
434 |
435 |
-0.46% |
1,100 |
2024/4/10 |
439 |
440 |
435 |
437 |
+0.00% |
4,700 |
2024/4/9 |
441 |
441 |
432 |
437 |
+0.00% |
8,400 |
2024/4/8 |
444 |
444 |
432 |
437 |
-0.23% |
5,600 |
2024/4/5 |
435 |
440 |
434 |
438 |
+0.23% |
4,500 |
2024/4/4 |
435 |
442 |
435 |
437 |
-0.46% |
2,100 |
2024/4/3 |
440 |
445 |
437 |
439 |
-0.23% |
12,500 |
2024/4/2 |
427 |
450 |
427 |
440 |
+2.33% |
21,700 |
|