日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
683 |
685 |
674 |
677 |
-1.02% |
22,200 |
2024/8/22 |
673 |
684 |
668 |
684 |
+2.40% |
37,300 |
2024/8/21 |
663 |
672 |
650 |
668 |
+0.00% |
35,600 |
2024/8/20 |
653 |
668 |
652 |
668 |
+4.38% |
45,100 |
2024/8/19 |
652 |
654 |
636 |
640 |
-2.14% |
46,400 |
2024/8/16 |
648 |
655 |
637 |
654 |
+2.51% |
61,300 |
2024/8/15 |
635 |
642 |
627 |
638 |
+0.47% |
32,900 |
2024/8/14 |
620 |
636 |
611 |
635 |
+3.25% |
36,600 |
2024/8/13 |
601 |
616 |
599 |
615 |
+2.67% |
47,300 |
2024/8/9 |
589 |
601 |
583 |
599 |
+3.45% |
62,000 |
2024/8/8 |
578 |
594 |
559 |
579 |
-1.53% |
34,700 |
2024/8/7 |
574 |
606 |
568 |
588 |
+0.68% |
56,300 |
2024/8/6 |
571 |
588 |
568 |
584 |
+9.77% |
55,900 |
2024/8/5 |
572 |
595 |
525 |
532 |
-14.33% |
157,800 |
2024/8/2 |
636 |
636 |
615 |
621 |
-4.46% |
92,500 |
2024/8/1 |
669 |
669 |
643 |
650 |
-2.99% |
59,400 |
2024/7/31 |
664 |
670 |
653 |
670 |
-0.45% |
70,900 |
2024/7/30 |
661 |
675 |
657 |
673 |
-1.75% |
172,300 |
2024/7/29 |
697 |
698 |
681 |
685 |
-0.29% |
320,900 |
2024/7/26 |
691 |
698 |
685 |
687 |
+0.00% |
79,800 |
2024/7/25 |
690 |
694 |
686 |
687 |
-2.00% |
65,200 |
2024/7/24 |
704 |
713 |
701 |
701 |
-1.13% |
45,200 |
2024/7/23 |
706 |
721 |
706 |
709 |
+0.57% |
27,500 |
2024/7/22 |
711 |
711 |
701 |
705 |
-1.12% |
52,200 |
2024/7/19 |
735 |
735 |
711 |
713 |
-3.39% |
105,300 |
2024/7/18 |
754 |
756 |
735 |
738 |
-2.12% |
63,800 |
2024/7/17 |
750 |
756 |
746 |
754 |
+1.07% |
35,500 |
2024/7/16 |
758 |
760 |
746 |
746 |
+0.13% |
36,400 |
2024/7/12 |
745 |
765 |
745 |
745 |
-0.13% |
63,900 |
2024/7/11 |
758 |
758 |
742 |
746 |
-0.53% |
52,500 |
2024/7/10 |
762 |
763 |
747 |
750 |
-1.57% |
78,900 |
2024/7/9 |
769 |
772 |
761 |
762 |
+0.26% |
45,200 |
2024/7/8 |
773 |
773 |
758 |
760 |
-0.65% |
39,500 |
2024/7/5 |
753 |
771 |
753 |
765 |
+1.73% |
64,200 |
2024/7/4 |
754 |
765 |
752 |
752 |
-0.27% |
60,400 |
2024/7/3 |
728 |
755 |
728 |
754 |
+3.57% |
72,100 |
2024/7/2 |
740 |
742 |
727 |
728 |
-1.75% |
94,900 |
2024/7/1 |
737 |
741 |
733 |
741 |
+0.68% |
37,300 |
2024/6/28 |
746 |
746 |
731 |
736 |
-1.34% |
38,100 |
2024/6/27 |
743 |
749 |
740 |
746 |
+0.40% |
37,100 |
2024/6/26 |
750 |
753 |
737 |
743 |
+0.00% |
68,600 |
2024/6/25 |
738 |
746 |
736 |
743 |
+1.64% |
48,400 |
2024/6/24 |
717 |
733 |
713 |
731 |
+2.38% |
79,700 |
2024/6/21 |
707 |
717 |
707 |
714 |
+0.71% |
44,600 |
2024/6/20 |
719 |
720 |
702 |
709 |
-1.12% |
51,400 |
2024/6/19 |
715 |
718 |
706 |
717 |
+1.13% |
58,000 |
2024/6/18 |
724 |
725 |
707 |
709 |
-1.25% |
74,400 |
2024/6/17 |
722 |
722 |
701 |
718 |
-0.97% |
87,300 |
2024/6/14 |
719 |
727 |
714 |
725 |
+2.69% |
91,100 |
2024/6/13 |
720 |
721 |
702 |
706 |
-1.94% |
46,500 |
2024/6/12 |
709 |
720 |
705 |
720 |
+0.56% |
66,100 |
2024/6/11 |
708 |
720 |
698 |
716 |
+0.85% |
108,600 |
2024/6/10 |
685 |
711 |
684 |
710 |
+7.25% |
284,700 |
2024/6/7 |
662 |
674 |
662 |
662 |
-0.90% |
71,800 |
2024/6/6 |
695 |
696 |
668 |
668 |
-3.33% |
87,100 |
2024/6/5 |
683 |
692 |
679 |
691 |
+2.22% |
86,000 |
2024/6/4 |
670 |
684 |
670 |
676 |
+1.05% |
41,100 |
2024/6/3 |
661 |
669 |
661 |
669 |
+1.36% |
25,400 |
2024/5/31 |
656 |
660 |
652 |
660 |
+0.76% |
22,400 |
2024/5/30 |
645 |
655 |
640 |
655 |
+1.08% |
20,000 |
2024/5/29 |
668 |
674 |
645 |
648 |
-0.92% |
47,200 |
2024/5/28 |
650 |
657 |
648 |
654 |
+0.62% |
24,400 |
2024/5/27 |
668 |
676 |
647 |
650 |
-2.69% |
54,900 |
2024/5/24 |
642 |
670 |
641 |
668 |
+2.45% |
51,800 |
2024/5/23 |
662 |
668 |
648 |
652 |
-2.25% |
46,700 |
2024/5/22 |
673 |
676 |
667 |
667 |
-0.74% |
25,400 |
2024/5/21 |
680 |
680 |
671 |
672 |
-0.15% |
26,200 |
2024/5/20 |
682 |
685 |
671 |
673 |
-0.74% |
24,400 |
2024/5/17 |
664 |
678 |
661 |
678 |
+1.50% |
36,300 |
2024/5/16 |
671 |
672 |
657 |
668 |
-0.15% |
43,500 |
2024/5/15 |
685 |
685 |
665 |
669 |
-2.19% |
61,900 |
2024/5/14 |
665 |
686 |
665 |
684 |
+2.70% |
75,100 |
2024/5/13 |
657 |
670 |
651 |
666 |
+1.06% |
37,900 |
2024/5/10 |
671 |
675 |
653 |
659 |
-1.64% |
62,400 |
2024/5/9 |
642 |
670 |
642 |
670 |
+3.40% |
83,500 |
2024/5/8 |
633 |
649 |
629 |
648 |
+2.53% |
56,200 |
2024/5/7 |
618 |
634 |
618 |
632 |
+4.12% |
37,900 |
2024/5/2 |
620 |
620 |
607 |
607 |
-2.57% |
35,600 |
2024/5/1 |
626 |
626 |
618 |
623 |
-0.32% |
11,800 |
2024/4/30 |
629 |
631 |
622 |
625 |
-0.16% |
33,800 |
2024/4/26 |
620 |
628 |
616 |
626 |
+0.48% |
166,400 |
2024/4/25 |
635 |
635 |
623 |
623 |
-1.27% |
19,500 |
2024/4/24 |
618 |
634 |
618 |
631 |
+2.10% |
27,900 |
2024/4/23 |
632 |
632 |
618 |
618 |
-1.59% |
24,700 |
2024/4/22 |
637 |
639 |
628 |
628 |
-0.79% |
35,700 |
2024/4/19 |
640 |
641 |
622 |
633 |
-1.09% |
75,700 |
2024/4/18 |
631 |
640 |
631 |
640 |
+1.43% |
31,000 |
2024/4/17 |
640 |
642 |
626 |
631 |
-0.32% |
39,500 |
2024/4/16 |
649 |
649 |
633 |
633 |
-2.47% |
69,600 |
2024/4/15 |
639 |
649 |
638 |
649 |
+1.41% |
67,200 |
2024/4/12 |
643 |
652 |
638 |
640 |
+0.79% |
34,000 |
2024/4/11 |
634 |
637 |
630 |
635 |
-0.16% |
30,600 |
2024/4/10 |
639 |
643 |
636 |
636 |
-0.47% |
23,100 |
2024/4/9 |
643 |
648 |
637 |
639 |
-0.47% |
35,200 |
2024/4/8 |
627 |
642 |
627 |
642 |
+2.39% |
46,300 |
2024/4/5 |
618 |
627 |
616 |
627 |
+0.00% |
65,700 |
2024/4/4 |
627 |
633 |
616 |
627 |
+0.80% |
67,100 |
2024/4/3 |
616 |
630 |
615 |
622 |
+0.32% |
56,900 |
2024/4/2 |
637 |
637 |
620 |
620 |
-3.43% |
70,500 |
2024/4/1 |
638 |
646 |
634 |
642 |
+1.26% |
53,000 |
2024/3/29 |
636 |
639 |
630 |
634 |
-0.16% |
32,500 |
2024/3/28 |
631 |
637 |
625 |
635 |
+0.79% |
43,300 |
2024/3/27 |
633 |
638 |
630 |
630 |
-0.47% |
35,100 |
2024/3/26 |
628 |
637 |
623 |
633 |
+0.48% |
51,300 |
2024/3/25 |
642 |
642 |
630 |
630 |
-1.87% |
57,600 |
2024/3/22 |
651 |
653 |
641 |
642 |
+0.16% |
48,600 |
2024/3/21 |
671 |
672 |
639 |
641 |
-4.04% |
153,600 |
2024/3/19 |
653 |
668 |
649 |
668 |
+2.77% |
147,200 |
2024/3/18 |
644 |
658 |
637 |
650 |
+2.52% |
110,400 |
2024/3/15 |
640 |
645 |
627 |
634 |
-1.40% |
85,400 |
2024/3/14 |
652 |
655 |
636 |
643 |
-1.98% |
125,900 |
2024/3/13 |
663 |
665 |
650 |
656 |
+0.46% |
218,200 |
2024/3/12 |
606 |
655 |
600 |
653 |
+6.01% |
370,200 |
2024/3/11 |
617 |
653 |
607 |
616 |
+6.76% |
564,900 |
2024/3/8 |
571 |
585 |
569 |
577 |
+0.35% |
139,300 |
2024/3/7 |
578 |
582 |
574 |
575 |
+0.70% |
59,400 |
2024/3/6 |
558 |
574 |
558 |
571 |
+1.42% |
64,500 |
2024/3/5 |
561 |
566 |
556 |
563 |
-0.35% |
53,400 |
2024/3/4 |
572 |
572 |
561 |
565 |
-0.70% |
41,700 |
2024/3/1 |
572 |
575 |
565 |
569 |
-0.70% |
32,500 |
2024/2/29 |
571 |
574 |
569 |
573 |
+0.00% |
29,800 |
2024/2/28 |
570 |
577 |
570 |
573 |
+0.53% |
25,900 |
2024/2/27 |
569 |
573 |
565 |
570 |
-0.35% |
34,700 |
|