日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
329 |
343 |
322 |
339 |
+5.61% |
1,298,200 |
2024/9/30 |
318 |
329 |
315 |
321 |
-3.31% |
1,198,800 |
2024/9/27 |
327 |
336 |
323 |
332 |
+2.47% |
1,137,000 |
2024/9/26 |
323 |
326 |
316 |
324 |
+1.89% |
573,600 |
2024/9/25 |
325 |
326 |
317 |
318 |
-3.64% |
930,600 |
2024/9/24 |
324 |
335 |
323 |
330 |
+4.10% |
1,276,900 |
2024/9/20 |
316 |
321 |
312 |
317 |
+0.63% |
726,800 |
2024/9/19 |
303 |
319 |
302 |
315 |
+6.78% |
1,115,400 |
2024/9/18 |
301 |
301 |
292 |
295 |
-0.34% |
997,200 |
2024/9/17 |
306 |
307 |
293 |
296 |
-2.31% |
802,100 |
2024/9/13 |
313 |
315 |
300 |
303 |
-5.02% |
1,072,400 |
2024/9/12 |
303 |
328 |
299 |
319 |
+9.62% |
2,118,400 |
2024/9/11 |
300 |
307 |
288 |
291 |
-3.32% |
834,000 |
2024/9/10 |
303 |
308 |
298 |
301 |
+0.33% |
545,100 |
2024/9/9 |
286 |
303 |
282 |
300 |
+1.69% |
781,800 |
2024/9/6 |
300 |
301 |
290 |
295 |
-1.34% |
636,700 |
2024/9/5 |
301 |
316 |
292 |
299 |
-1.32% |
1,641,900 |
2024/9/4 |
316 |
318 |
302 |
303 |
-7.90% |
1,472,400 |
2024/9/3 |
320 |
332 |
319 |
329 |
+2.49% |
764,600 |
2024/9/2 |
327 |
327 |
319 |
321 |
-1.83% |
607,000 |
2024/8/30 |
324 |
331 |
322 |
327 |
+0.93% |
439,700 |
2024/8/29 |
319 |
329 |
316 |
324 |
+0.31% |
715,100 |
2024/8/28 |
345 |
345 |
318 |
323 |
-1.22% |
2,397,700 |
2024/8/27 |
322 |
331 |
319 |
327 |
+1.55% |
757,300 |
2024/8/26 |
311 |
325 |
310 |
322 |
+3.87% |
793,900 |
2024/8/23 |
311 |
312 |
306 |
310 |
-1.59% |
649,100 |
2024/8/22 |
320 |
324 |
311 |
315 |
+1.61% |
819,200 |
2024/8/21 |
311 |
320 |
309 |
310 |
-1.59% |
618,200 |
2024/8/20 |
306 |
319 |
304 |
315 |
+5.70% |
953,900 |
2024/8/19 |
305 |
311 |
297 |
298 |
-2.30% |
773,400 |
2024/8/16 |
299 |
306 |
295 |
305 |
+4.10% |
1,017,700 |
2024/8/15 |
288 |
295 |
280 |
293 |
+1.38% |
961,700 |
2024/8/14 |
282 |
291 |
274 |
289 |
+1.76% |
1,590,200 |
2024/8/13 |
274 |
286 |
271 |
284 |
+6.37% |
1,179,300 |
2024/8/9 |
267 |
268 |
258 |
267 |
+1.14% |
737,200 |
2024/8/8 |
262 |
269 |
259 |
264 |
-0.75% |
708,600 |
2024/8/7 |
249 |
272 |
248 |
266 |
+3.50% |
1,671,400 |
2024/8/6 |
256 |
272 |
245 |
257 |
+12.72% |
2,396,100 |
2024/8/5 |
262 |
273 |
225 |
228 |
-22.45% |
3,379,900 |
2024/8/2 |
303 |
304 |
291 |
294 |
-7.26% |
1,609,400 |
2024/8/1 |
329 |
329 |
315 |
317 |
-3.35% |
384,200 |
2024/7/31 |
321 |
328 |
317 |
328 |
+1.23% |
356,800 |
2024/7/30 |
329 |
329 |
318 |
324 |
-1.82% |
447,600 |
2024/7/29 |
319 |
330 |
314 |
330 |
+5.43% |
503,400 |
2024/7/26 |
317 |
321 |
312 |
313 |
+0.00% |
694,000 |
2024/7/25 |
316 |
320 |
310 |
313 |
-3.10% |
983,700 |
2024/7/24 |
337 |
338 |
322 |
323 |
-4.15% |
1,046,800 |
2024/7/23 |
337 |
346 |
335 |
337 |
+0.00% |
411,400 |
2024/7/22 |
344 |
345 |
335 |
337 |
-1.17% |
325,500 |
2024/7/19 |
341 |
347 |
337 |
341 |
-1.45% |
681,500 |
2024/7/18 |
348 |
356 |
346 |
346 |
-1.98% |
706,900 |
2024/7/17 |
350 |
356 |
346 |
353 |
+1.73% |
867,000 |
2024/7/16 |
349 |
349 |
344 |
347 |
-0.57% |
483,700 |
2024/7/12 |
328 |
349 |
328 |
349 |
+4.80% |
1,420,600 |
2024/7/11 |
329 |
335 |
322 |
333 |
+2.15% |
560,000 |
2024/7/10 |
335 |
337 |
321 |
326 |
-2.69% |
1,450,400 |
2024/7/9 |
344 |
344 |
333 |
335 |
-2.33% |
963,200 |
2024/7/8 |
344 |
344 |
339 |
343 |
-0.87% |
668,700 |
2024/7/5 |
338 |
346 |
335 |
346 |
+2.98% |
627,000 |
2024/7/4 |
346 |
347 |
334 |
336 |
-2.33% |
1,192,300 |
2024/7/3 |
341 |
348 |
340 |
344 |
+1.47% |
556,300 |
2024/7/2 |
341 |
345 |
336 |
339 |
-0.59% |
615,600 |
2024/7/1 |
348 |
351 |
340 |
341 |
-2.01% |
713,100 |
2024/6/28 |
360 |
372 |
342 |
348 |
-2.25% |
2,549,500 |
2024/6/27 |
355 |
359 |
351 |
356 |
+0.56% |
909,100 |
2024/6/26 |
359 |
362 |
350 |
354 |
-0.84% |
671,000 |
2024/6/25 |
353 |
361 |
348 |
357 |
+1.13% |
776,300 |
2024/6/24 |
352 |
361 |
350 |
353 |
+0.57% |
857,200 |
2024/6/21 |
340 |
359 |
339 |
351 |
+4.15% |
1,051,000 |
2024/6/20 |
331 |
341 |
330 |
337 |
+1.81% |
464,800 |
2024/6/19 |
334 |
338 |
330 |
331 |
-1.78% |
628,000 |
2024/6/18 |
337 |
339 |
332 |
337 |
+0.30% |
491,000 |
2024/6/17 |
345 |
345 |
334 |
336 |
-2.89% |
551,200 |
2024/6/14 |
337 |
346 |
334 |
346 |
+0.87% |
658,600 |
2024/6/13 |
344 |
347 |
340 |
343 |
+0.00% |
406,700 |
2024/6/12 |
345 |
350 |
339 |
343 |
-0.87% |
562,600 |
2024/6/11 |
347 |
350 |
342 |
346 |
-0.29% |
567,900 |
2024/6/10 |
332 |
349 |
329 |
347 |
+3.58% |
885,900 |
2024/6/7 |
340 |
347 |
335 |
335 |
-2.62% |
862,000 |
2024/6/6 |
356 |
357 |
340 |
344 |
-2.27% |
715,900 |
2024/6/5 |
365 |
371 |
352 |
352 |
-3.83% |
827,700 |
2024/6/4 |
350 |
375 |
346 |
366 |
+3.98% |
1,352,200 |
2024/6/3 |
342 |
362 |
339 |
352 |
+4.14% |
1,321,900 |
2024/5/31 |
324 |
338 |
322 |
338 |
+4.64% |
924,700 |
2024/5/30 |
329 |
332 |
319 |
323 |
-3.58% |
1,467,100 |
2024/5/29 |
355 |
355 |
330 |
335 |
-5.90% |
1,671,700 |
2024/5/28 |
365 |
365 |
346 |
356 |
-1.66% |
1,790,000 |
2024/5/27 |
363 |
363 |
354 |
362 |
+0.28% |
509,000 |
2024/5/24 |
360 |
367 |
357 |
361 |
-1.63% |
664,900 |
2024/5/23 |
384 |
384 |
363 |
367 |
-2.65% |
1,184,100 |
2024/5/22 |
382 |
385 |
377 |
377 |
-1.57% |
563,400 |
2024/5/21 |
393 |
395 |
383 |
383 |
-2.79% |
762,700 |
2024/5/20 |
388 |
404 |
381 |
394 |
+1.81% |
1,045,600 |
2024/5/17 |
409 |
409 |
385 |
387 |
-6.30% |
1,754,400 |
2024/5/16 |
415 |
420 |
392 |
413 |
+1.47% |
1,176,500 |
2024/5/15 |
440 |
450 |
403 |
407 |
-15.21% |
3,072,000 |
2024/5/14 |
459 |
480 |
454 |
480 |
+5.73% |
1,773,900 |
2024/5/13 |
450 |
454 |
441 |
454 |
+1.79% |
543,800 |
2024/5/10 |
453 |
455 |
442 |
446 |
-0.45% |
405,900 |
2024/5/9 |
460 |
463 |
447 |
448 |
-3.66% |
877,400 |
2024/5/8 |
459 |
473 |
455 |
465 |
+1.09% |
778,500 |
2024/5/7 |
452 |
470 |
451 |
460 |
+3.14% |
938,600 |
2024/5/2 |
444 |
453 |
439 |
446 |
+0.45% |
478,500 |
2024/5/1 |
443 |
450 |
441 |
444 |
-0.67% |
384,700 |
2024/4/30 |
450 |
451 |
442 |
447 |
-0.22% |
518,300 |
2024/4/26 |
454 |
457 |
442 |
448 |
-0.22% |
537,200 |
2024/4/25 |
447 |
455 |
444 |
449 |
-0.44% |
435,600 |
2024/4/24 |
459 |
460 |
447 |
451 |
-0.66% |
669,500 |
2024/4/23 |
448 |
455 |
442 |
454 |
+3.18% |
691,100 |
2024/4/22 |
435 |
442 |
430 |
440 |
+1.15% |
509,700 |
2024/4/19 |
436 |
440 |
418 |
435 |
-1.14% |
1,309,400 |
2024/4/18 |
428 |
444 |
422 |
440 |
+1.15% |
995,000 |
2024/4/17 |
449 |
461 |
430 |
435 |
+0.46% |
3,814,300 |
2024/4/16 |
428 |
437 |
426 |
433 |
-1.14% |
1,058,800 |
2024/4/15 |
442 |
449 |
436 |
438 |
-4.16% |
1,366,300 |
2024/4/12 |
474 |
495 |
455 |
457 |
-1.93% |
3,625,900 |
2024/4/11 |
483 |
508 |
450 |
466 |
-2.92% |
9,255,900 |
2024/4/10 |
482 |
485 |
471 |
480 |
+2.56% |
840,400 |
2024/4/9 |
472 |
478 |
462 |
468 |
-0.64% |
939,700 |
2024/4/8 |
492 |
496 |
462 |
471 |
-2.89% |
1,388,000 |
2024/4/5 |
490 |
492 |
472 |
485 |
-3.39% |
1,301,600 |
2024/4/4 |
516 |
520 |
495 |
502 |
-2.52% |
1,008,300 |
2024/4/3 |
506 |
522 |
501 |
515 |
-1.15% |
938,000 |
|