日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
680 |
682 |
670 |
674 |
-0.59% |
5,200 |
2024/8/22 |
681 |
684 |
672 |
678 |
+0.00% |
2,600 |
2024/8/21 |
681 |
689 |
678 |
678 |
-1.88% |
7,900 |
2024/8/20 |
680 |
699 |
680 |
691 |
+1.77% |
15,100 |
2024/8/19 |
681 |
687 |
672 |
679 |
+0.30% |
9,800 |
2024/8/16 |
673 |
683 |
671 |
677 |
+2.11% |
19,300 |
2024/8/15 |
675 |
675 |
649 |
663 |
-1.04% |
12,300 |
2024/8/14 |
657 |
678 |
657 |
670 |
+2.29% |
21,300 |
2024/8/13 |
645 |
680 |
645 |
655 |
+3.15% |
20,700 |
2024/8/9 |
645 |
655 |
627 |
635 |
-1.55% |
33,600 |
2024/8/8 |
587 |
690 |
587 |
645 |
+8.59% |
59,300 |
2024/8/7 |
566 |
604 |
561 |
594 |
+3.12% |
43,100 |
2024/8/6 |
600 |
600 |
550 |
576 |
+3.41% |
57,000 |
2024/8/5 |
607 |
618 |
557 |
557 |
-15.22% |
92,600 |
2024/8/2 |
710 |
710 |
652 |
657 |
-8.88% |
79,000 |
2024/8/1 |
756 |
756 |
721 |
721 |
-3.99% |
36,400 |
2024/7/31 |
748 |
754 |
743 |
751 |
-0.53% |
7,900 |
2024/7/30 |
755 |
755 |
747 |
755 |
+0.00% |
17,200 |
2024/7/29 |
749 |
761 |
745 |
755 |
+0.80% |
7,600 |
2024/7/26 |
747 |
759 |
739 |
749 |
+1.49% |
48,500 |
2024/7/25 |
750 |
750 |
735 |
738 |
-2.12% |
68,300 |
2024/7/24 |
768 |
773 |
754 |
754 |
-1.69% |
24,300 |
2024/7/23 |
766 |
775 |
762 |
767 |
+0.79% |
12,000 |
2024/7/22 |
787 |
787 |
754 |
761 |
-2.31% |
32,500 |
2024/7/19 |
783 |
787 |
775 |
779 |
-0.89% |
20,400 |
2024/7/18 |
791 |
795 |
783 |
786 |
-1.26% |
22,000 |
2024/7/17 |
789 |
800 |
783 |
796 |
+1.92% |
23,700 |
2024/7/16 |
779 |
790 |
770 |
781 |
-3.34% |
56,100 |
2024/7/12 |
805 |
814 |
798 |
808 |
+0.62% |
28,500 |
2024/7/11 |
795 |
803 |
788 |
803 |
+0.50% |
16,100 |
2024/7/10 |
801 |
807 |
795 |
799 |
-0.62% |
11,300 |
2024/7/9 |
802 |
808 |
800 |
804 |
-0.50% |
12,800 |
2024/7/8 |
814 |
818 |
807 |
808 |
-0.86% |
15,900 |
2024/7/5 |
810 |
818 |
809 |
815 |
+0.37% |
12,800 |
2024/7/4 |
814 |
826 |
811 |
812 |
-0.61% |
17,100 |
2024/7/3 |
821 |
828 |
816 |
817 |
-1.09% |
22,200 |
2024/7/2 |
808 |
831 |
805 |
826 |
+1.85% |
34,500 |
2024/7/1 |
837 |
837 |
811 |
811 |
-1.93% |
17,900 |
2024/6/28 |
842 |
844 |
824 |
827 |
-1.31% |
15,100 |
2024/6/27 |
847 |
847 |
833 |
838 |
-1.06% |
16,300 |
2024/6/26 |
853 |
860 |
840 |
847 |
-0.35% |
18,700 |
2024/6/25 |
837 |
852 |
832 |
850 |
+2.53% |
40,100 |
2024/6/24 |
839 |
845 |
827 |
829 |
-1.07% |
39,300 |
2024/6/21 |
821 |
839 |
820 |
838 |
+1.45% |
36,700 |
2024/6/20 |
809 |
826 |
809 |
826 |
+2.23% |
17,300 |
2024/6/19 |
827 |
827 |
808 |
808 |
-1.10% |
9,900 |
2024/6/18 |
806 |
844 |
799 |
817 |
+1.36% |
53,200 |
2024/6/17 |
815 |
815 |
801 |
806 |
-1.59% |
13,200 |
2024/6/14 |
809 |
820 |
805 |
819 |
+2.38% |
15,700 |
2024/6/13 |
812 |
816 |
800 |
800 |
-1.48% |
23,900 |
2024/6/12 |
814 |
824 |
811 |
812 |
-0.25% |
19,600 |
2024/6/11 |
820 |
822 |
813 |
814 |
-0.25% |
22,400 |
2024/6/10 |
809 |
825 |
803 |
816 |
+0.99% |
25,900 |
2024/6/7 |
804 |
829 |
793 |
808 |
+2.41% |
55,200 |
2024/6/6 |
849 |
886 |
772 |
789 |
-1.87% |
547,600 |
2024/6/5 |
790 |
804 |
790 |
804 |
+1.39% |
2,600 |
2024/6/4 |
783 |
802 |
782 |
793 |
-0.63% |
18,300 |
2024/6/3 |
798 |
805 |
792 |
798 |
-0.13% |
7,700 |
2024/5/31 |
783 |
800 |
778 |
799 |
+2.83% |
16,700 |
2024/5/30 |
763 |
782 |
763 |
777 |
+0.26% |
29,900 |
2024/5/29 |
810 |
810 |
766 |
775 |
-3.00% |
31,300 |
2024/5/28 |
806 |
815 |
799 |
799 |
+0.50% |
15,800 |
2024/5/27 |
809 |
809 |
795 |
795 |
-2.09% |
11,800 |
2024/5/24 |
793 |
816 |
791 |
812 |
+1.25% |
25,200 |
2024/5/23 |
820 |
821 |
800 |
802 |
-2.08% |
18,900 |
2024/5/22 |
835 |
839 |
818 |
819 |
-1.44% |
22,500 |
2024/5/21 |
833 |
857 |
831 |
831 |
+1.96% |
47,800 |
2024/5/20 |
823 |
842 |
814 |
815 |
+0.87% |
41,300 |
2024/5/17 |
790 |
823 |
790 |
808 |
+1.89% |
36,300 |
2024/5/16 |
797 |
801 |
790 |
793 |
-0.25% |
17,000 |
2024/5/15 |
812 |
815 |
795 |
795 |
-1.97% |
22,800 |
2024/5/14 |
808 |
817 |
804 |
811 |
+0.87% |
22,600 |
2024/5/13 |
799 |
805 |
793 |
804 |
+0.63% |
9,500 |
2024/5/10 |
818 |
818 |
798 |
799 |
-1.24% |
23,100 |
2024/5/9 |
807 |
809 |
796 |
809 |
+0.87% |
10,500 |
2024/5/8 |
821 |
824 |
802 |
802 |
-2.31% |
25,900 |
2024/5/7 |
794 |
821 |
794 |
821 |
+3.40% |
31,200 |
2024/5/2 |
798 |
799 |
792 |
794 |
+0.00% |
9,800 |
2024/5/1 |
805 |
805 |
794 |
794 |
-1.37% |
15,000 |
2024/4/30 |
806 |
810 |
791 |
805 |
+2.29% |
38,900 |
2024/4/26 |
785 |
797 |
783 |
787 |
-0.25% |
19,400 |
2024/4/25 |
788 |
798 |
787 |
789 |
-1.13% |
14,700 |
2024/4/24 |
815 |
821 |
789 |
798 |
-0.25% |
43,600 |
2024/4/23 |
816 |
855 |
796 |
800 |
+2.96% |
392,200 |
2024/4/22 |
770 |
781 |
766 |
777 |
+2.51% |
21,900 |
2024/4/19 |
789 |
789 |
751 |
758 |
-3.93% |
57,900 |
2024/4/18 |
777 |
791 |
771 |
789 |
+1.28% |
18,400 |
2024/4/17 |
789 |
795 |
777 |
779 |
-1.14% |
25,100 |
2024/4/16 |
799 |
806 |
781 |
788 |
-1.50% |
45,700 |
2024/4/15 |
800 |
820 |
791 |
800 |
-9.40% |
138,500 |
2024/4/12 |
911 |
911 |
871 |
883 |
-1.89% |
64,400 |
2024/4/11 |
900 |
905 |
886 |
900 |
-0.44% |
44,300 |
2024/4/10 |
900 |
908 |
891 |
904 |
+0.78% |
31,500 |
2024/4/9 |
869 |
898 |
863 |
897 |
+3.22% |
27,300 |
2024/4/8 |
868 |
877 |
862 |
869 |
+0.81% |
15,900 |
2024/4/5 |
860 |
870 |
850 |
862 |
-0.81% |
27,700 |
2024/4/4 |
871 |
879 |
862 |
869 |
-0.23% |
15,200 |
2024/4/3 |
879 |
879 |
862 |
871 |
-0.91% |
16,100 |
2024/4/2 |
920 |
920 |
879 |
879 |
-3.83% |
39,000 |
2024/4/1 |
922 |
930 |
912 |
914 |
-0.87% |
24,600 |
2024/3/29 |
916 |
930 |
916 |
922 |
+0.11% |
25,400 |
2024/3/28 |
930 |
939 |
921 |
921 |
-1.60% |
28,500 |
2024/3/27 |
925 |
947 |
918 |
936 |
+1.96% |
51,800 |
2024/3/26 |
923 |
940 |
917 |
918 |
-1.08% |
48,200 |
2024/3/25 |
942 |
954 |
923 |
928 |
-0.75% |
97,000 |
2024/3/22 |
923 |
939 |
911 |
935 |
+1.52% |
70,800 |
2024/3/21 |
918 |
922 |
911 |
921 |
+1.66% |
35,600 |
2024/3/19 |
897 |
906 |
890 |
906 |
+1.12% |
21,600 |
2024/3/18 |
876 |
902 |
876 |
896 |
+2.52% |
47,100 |
2024/3/15 |
895 |
900 |
873 |
874 |
-2.78% |
32,500 |
2024/3/14 |
914 |
916 |
888 |
899 |
+0.33% |
42,400 |
2024/3/13 |
913 |
913 |
881 |
896 |
-1.21% |
30,900 |
2024/3/12 |
889 |
907 |
880 |
907 |
+1.68% |
25,700 |
2024/3/11 |
926 |
932 |
890 |
892 |
-2.09% |
49,200 |
2024/3/8 |
909 |
930 |
898 |
911 |
+0.11% |
53,700 |
2024/3/7 |
913 |
931 |
906 |
910 |
+0.00% |
38,300 |
2024/3/6 |
932 |
946 |
910 |
910 |
-1.09% |
45,800 |
2024/3/5 |
908 |
942 |
897 |
920 |
+0.77% |
65,000 |
2024/3/4 |
915 |
919 |
894 |
913 |
-0.76% |
55,300 |
2024/3/1 |
928 |
931 |
911 |
920 |
-0.97% |
30,900 |
2024/2/29 |
946 |
968 |
922 |
929 |
-1.90% |
53,600 |
2024/2/28 |
931 |
1,018 |
930 |
947 |
+5.11% |
268,100 |
2024/2/27 |
911 |
915 |
898 |
901 |
-1.31% |
31,100 |
|