日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
743 |
745 |
733 |
734 |
-1.34% |
8,300 |
2024/10/31 |
727 |
746 |
716 |
744 |
+2.06% |
19,000 |
2024/10/30 |
741 |
751 |
729 |
729 |
-3.06% |
84,500 |
2024/10/29 |
748 |
754 |
745 |
752 |
+0.94% |
9,300 |
2024/10/28 |
719 |
749 |
719 |
745 |
+2.76% |
36,300 |
2024/10/25 |
746 |
746 |
725 |
725 |
-2.42% |
20,500 |
2024/10/24 |
752 |
753 |
737 |
743 |
-0.93% |
15,000 |
2024/10/23 |
750 |
750 |
739 |
750 |
+0.40% |
17,000 |
2024/10/22 |
761 |
764 |
742 |
747 |
-1.19% |
13,100 |
2024/10/21 |
750 |
760 |
746 |
756 |
+2.16% |
25,900 |
2024/10/18 |
737 |
746 |
735 |
740 |
+0.54% |
2,800 |
2024/10/17 |
741 |
749 |
728 |
736 |
-0.54% |
10,800 |
2024/10/16 |
740 |
748 |
740 |
740 |
-0.27% |
10,500 |
2024/10/15 |
730 |
747 |
730 |
742 |
+2.63% |
16,100 |
2024/10/11 |
727 |
732 |
721 |
723 |
+0.00% |
6,900 |
2024/10/10 |
732 |
739 |
711 |
723 |
-1.63% |
47,200 |
2024/10/9 |
736 |
748 |
731 |
735 |
-0.14% |
10,900 |
2024/10/8 |
735 |
741 |
733 |
736 |
-0.94% |
7,800 |
2024/10/7 |
747 |
748 |
740 |
743 |
+0.68% |
5,100 |
2024/10/4 |
741 |
744 |
738 |
738 |
-0.40% |
2,800 |
2024/10/3 |
737 |
743 |
735 |
741 |
+0.41% |
4,800 |
2024/10/2 |
745 |
748 |
735 |
738 |
-0.81% |
9,000 |
2024/10/1 |
742 |
749 |
740 |
744 |
+0.95% |
3,200 |
2024/9/30 |
744 |
744 |
731 |
737 |
-1.60% |
5,800 |
2024/9/27 |
742 |
753 |
742 |
749 |
+0.27% |
5,600 |
2024/9/26 |
749 |
755 |
747 |
747 |
-0.13% |
4,100 |
2024/9/25 |
754 |
754 |
748 |
748 |
-0.27% |
7,300 |
2024/9/24 |
752 |
758 |
746 |
750 |
+0.00% |
6,800 |
2024/9/20 |
754 |
759 |
748 |
750 |
-0.66% |
10,600 |
2024/9/19 |
753 |
759 |
750 |
755 |
+0.67% |
12,700 |
2024/9/18 |
750 |
763 |
750 |
750 |
+0.81% |
7,300 |
2024/9/17 |
754 |
754 |
730 |
744 |
-0.53% |
14,200 |
2024/9/13 |
744 |
754 |
740 |
748 |
-0.13% |
6,600 |
2024/9/12 |
736 |
756 |
736 |
749 |
+1.63% |
4,100 |
2024/9/11 |
754 |
763 |
737 |
737 |
-2.25% |
10,800 |
2024/9/10 |
750 |
760 |
750 |
754 |
+0.53% |
3,800 |
2024/9/9 |
726 |
758 |
724 |
750 |
+1.21% |
18,600 |
2024/9/6 |
761 |
761 |
736 |
741 |
-1.20% |
20,900 |
2024/9/5 |
749 |
764 |
744 |
750 |
+0.13% |
23,900 |
2024/9/4 |
757 |
772 |
749 |
749 |
-4.59% |
33,600 |
2024/9/3 |
768 |
788 |
768 |
785 |
+1.95% |
16,600 |
2024/9/2 |
761 |
781 |
761 |
770 |
+0.79% |
15,900 |
2024/8/30 |
759 |
769 |
758 |
764 |
+0.53% |
4,500 |
2024/8/29 |
748 |
773 |
748 |
760 |
+0.53% |
13,500 |
2024/8/28 |
767 |
767 |
756 |
756 |
-1.43% |
3,300 |
2024/8/27 |
757 |
768 |
750 |
767 |
+1.72% |
11,600 |
2024/8/26 |
732 |
760 |
732 |
754 |
+1.75% |
14,700 |
2024/8/23 |
746 |
750 |
741 |
741 |
-0.54% |
9,000 |
2024/8/22 |
753 |
753 |
732 |
745 |
-1.06% |
6,000 |
2024/8/21 |
732 |
757 |
732 |
753 |
+1.62% |
11,700 |
2024/8/20 |
742 |
749 |
734 |
741 |
+1.93% |
12,600 |
2024/8/19 |
740 |
747 |
725 |
727 |
-1.76% |
23,300 |
2024/8/16 |
741 |
750 |
732 |
740 |
+0.27% |
26,800 |
2024/8/15 |
751 |
759 |
738 |
738 |
-1.60% |
12,900 |
2024/8/14 |
760 |
768 |
743 |
750 |
-1.83% |
28,100 |
2024/8/13 |
738 |
770 |
737 |
764 |
+1.46% |
69,100 |
2024/8/9 |
727 |
753 |
714 |
753 |
+5.76% |
57,000 |
2024/8/8 |
678 |
720 |
678 |
712 |
+3.04% |
52,900 |
2024/8/7 |
669 |
715 |
666 |
691 |
+0.29% |
57,100 |
2024/8/6 |
640 |
705 |
640 |
689 |
+8.85% |
71,400 |
2024/8/5 |
677 |
693 |
621 |
633 |
-10.59% |
103,300 |
2024/8/2 |
740 |
740 |
703 |
708 |
-9.00% |
72,000 |
2024/8/1 |
780 |
785 |
775 |
778 |
-0.38% |
57,700 |
2024/7/31 |
778 |
786 |
768 |
781 |
+0.39% |
37,700 |
2024/7/30 |
792 |
799 |
778 |
778 |
-2.02% |
98,000 |
2024/7/29 |
792 |
799 |
785 |
794 |
+1.40% |
12,700 |
2024/7/26 |
788 |
798 |
769 |
783 |
+0.00% |
35,900 |
2024/7/25 |
806 |
806 |
780 |
783 |
-4.28% |
54,600 |
2024/7/24 |
829 |
837 |
818 |
818 |
-1.68% |
23,500 |
2024/7/23 |
832 |
836 |
828 |
832 |
-0.60% |
7,400 |
2024/7/22 |
826 |
837 |
818 |
837 |
+0.72% |
33,700 |
2024/7/19 |
840 |
849 |
831 |
831 |
-2.12% |
20,500 |
2024/7/18 |
833 |
849 |
833 |
849 |
+0.83% |
11,700 |
2024/7/17 |
838 |
847 |
836 |
842 |
+0.48% |
8,500 |
2024/7/16 |
856 |
859 |
830 |
838 |
-1.41% |
20,800 |
2024/7/12 |
811 |
850 |
811 |
850 |
+4.29% |
24,900 |
2024/7/11 |
833 |
833 |
812 |
815 |
-1.33% |
21,100 |
2024/7/10 |
830 |
832 |
821 |
826 |
-0.12% |
22,600 |
2024/7/9 |
846 |
850 |
823 |
827 |
-2.25% |
26,900 |
2024/7/8 |
850 |
853 |
840 |
846 |
+0.12% |
17,800 |
2024/7/5 |
854 |
854 |
844 |
845 |
-0.47% |
13,500 |
2024/7/4 |
836 |
856 |
834 |
849 |
+1.43% |
30,200 |
2024/7/3 |
839 |
860 |
831 |
837 |
-0.24% |
39,100 |
2024/7/2 |
834 |
840 |
825 |
839 |
+1.70% |
33,900 |
2024/7/1 |
822 |
830 |
820 |
825 |
+0.36% |
18,200 |
2024/6/28 |
843 |
843 |
820 |
822 |
-1.20% |
14,900 |
2024/6/27 |
827 |
850 |
827 |
832 |
+0.60% |
24,900 |
2024/6/26 |
819 |
839 |
818 |
827 |
+1.22% |
28,200 |
2024/6/25 |
823 |
823 |
805 |
817 |
-1.09% |
33,100 |
2024/6/24 |
826 |
828 |
805 |
826 |
+0.24% |
38,300 |
2024/6/21 |
820 |
848 |
814 |
824 |
+0.49% |
61,600 |
2024/6/20 |
851 |
851 |
815 |
820 |
-3.64% |
69,700 |
2024/6/19 |
835 |
869 |
827 |
851 |
+0.12% |
239,500 |
2024/6/18 |
780 |
896 |
780 |
850 |
+12.73% |
1,146,800 |
2024/6/17 |
764 |
766 |
747 |
754 |
-1.82% |
20,700 |
2024/6/14 |
780 |
781 |
759 |
768 |
+0.00% |
33,100 |
2024/6/13 |
739 |
776 |
739 |
768 |
+5.21% |
53,200 |
2024/6/12 |
733 |
737 |
721 |
730 |
+0.00% |
9,200 |
2024/6/11 |
737 |
738 |
730 |
730 |
-0.95% |
9,100 |
2024/6/10 |
724 |
737 |
724 |
737 |
+1.66% |
7,200 |
2024/6/7 |
723 |
729 |
723 |
725 |
+0.28% |
2,800 |
2024/6/6 |
735 |
735 |
722 |
723 |
-1.23% |
11,800 |
2024/6/5 |
732 |
732 |
726 |
732 |
+0.14% |
8,400 |
2024/6/4 |
729 |
738 |
727 |
731 |
+0.00% |
8,200 |
2024/6/3 |
741 |
741 |
725 |
731 |
-0.14% |
9,000 |
2024/5/31 |
742 |
744 |
720 |
732 |
+2.09% |
22,400 |
2024/5/30 |
713 |
717 |
709 |
717 |
+0.56% |
15,100 |
2024/5/29 |
722 |
725 |
709 |
713 |
-1.79% |
15,500 |
2024/5/28 |
726 |
730 |
720 |
726 |
+0.00% |
11,400 |
2024/5/27 |
728 |
729 |
717 |
726 |
+0.55% |
7,800 |
2024/5/24 |
729 |
729 |
714 |
722 |
-0.96% |
21,500 |
2024/5/23 |
724 |
729 |
714 |
729 |
+0.69% |
15,800 |
2024/5/22 |
726 |
726 |
720 |
724 |
-0.28% |
10,200 |
2024/5/21 |
726 |
730 |
719 |
726 |
+0.28% |
23,600 |
2024/5/20 |
737 |
745 |
724 |
724 |
-1.09% |
14,300 |
2024/5/17 |
736 |
738 |
717 |
732 |
+0.97% |
18,900 |
2024/5/16 |
741 |
741 |
704 |
725 |
-0.41% |
49,500 |
2024/5/15 |
767 |
767 |
720 |
728 |
-5.94% |
54,000 |
2024/5/14 |
789 |
789 |
772 |
774 |
-0.64% |
25,300 |
2024/5/13 |
782 |
782 |
770 |
779 |
-0.38% |
16,100 |
2024/5/10 |
800 |
800 |
780 |
782 |
-1.76% |
16,800 |
2024/5/9 |
787 |
800 |
785 |
796 |
+1.27% |
6,400 |
2024/5/8 |
790 |
793 |
784 |
786 |
-0.51% |
5,300 |
|