日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
838 |
848 |
835 |
845 |
+1.68% |
35,900 |
2024/8/22 |
810 |
831 |
810 |
831 |
+2.59% |
36,100 |
2024/8/21 |
803 |
820 |
803 |
810 |
-0.49% |
58,900 |
2024/8/20 |
810 |
818 |
803 |
814 |
+2.13% |
56,200 |
2024/8/19 |
797 |
799 |
790 |
797 |
-1.12% |
50,300 |
2024/8/16 |
788 |
806 |
785 |
806 |
+4.00% |
47,900 |
2024/8/15 |
772 |
785 |
771 |
775 |
+0.26% |
46,900 |
2024/8/14 |
770 |
775 |
769 |
773 |
+0.39% |
31,900 |
2024/8/13 |
770 |
773 |
763 |
770 |
-0.13% |
43,700 |
2024/8/9 |
776 |
786 |
762 |
771 |
+1.31% |
68,000 |
2024/8/8 |
756 |
781 |
754 |
761 |
-0.91% |
51,400 |
2024/8/7 |
771 |
780 |
753 |
768 |
-0.39% |
103,300 |
2024/8/6 |
752 |
791 |
750 |
771 |
+2.53% |
107,000 |
2024/8/5 |
775 |
780 |
714 |
752 |
-3.96% |
164,000 |
2024/8/2 |
800 |
810 |
783 |
783 |
-2.49% |
88,000 |
2024/8/1 |
819 |
825 |
803 |
803 |
-3.49% |
59,900 |
2024/7/31 |
808 |
832 |
805 |
832 |
+2.84% |
50,100 |
2024/7/30 |
814 |
814 |
803 |
809 |
-0.98% |
57,700 |
2024/7/29 |
807 |
817 |
800 |
817 |
+2.77% |
45,300 |
2024/7/26 |
800 |
807 |
793 |
795 |
-0.25% |
47,900 |
2024/7/25 |
793 |
808 |
788 |
797 |
+0.50% |
98,600 |
2024/7/24 |
809 |
810 |
792 |
793 |
-2.46% |
71,500 |
2024/7/23 |
819 |
819 |
808 |
813 |
+0.25% |
18,000 |
2024/7/22 |
835 |
835 |
808 |
811 |
-2.52% |
73,300 |
2024/7/19 |
844 |
847 |
829 |
832 |
-1.77% |
72,500 |
2024/7/18 |
832 |
857 |
832 |
847 |
+1.68% |
62,300 |
2024/7/17 |
831 |
838 |
829 |
833 |
+0.48% |
46,500 |
2024/7/16 |
828 |
835 |
824 |
829 |
+0.97% |
47,500 |
2024/7/12 |
819 |
827 |
813 |
821 |
+0.24% |
67,300 |
2024/7/11 |
820 |
822 |
811 |
819 |
+1.49% |
59,900 |
2024/7/10 |
808 |
813 |
803 |
807 |
-0.62% |
77,400 |
2024/7/9 |
804 |
819 |
801 |
812 |
+1.00% |
69,700 |
2024/7/8 |
837 |
837 |
804 |
804 |
-3.94% |
132,900 |
2024/7/5 |
855 |
858 |
833 |
837 |
-2.33% |
83,900 |
2024/7/4 |
865 |
867 |
852 |
857 |
+0.23% |
39,100 |
2024/7/3 |
852 |
859 |
851 |
855 |
-1.04% |
48,000 |
2024/7/2 |
869 |
873 |
864 |
864 |
-0.46% |
57,800 |
2024/7/1 |
864 |
879 |
864 |
868 |
-0.12% |
48,800 |
2024/6/28 |
887 |
889 |
861 |
869 |
-2.25% |
79,900 |
2024/6/27 |
879 |
889 |
874 |
889 |
+1.14% |
186,700 |
2024/6/26 |
875 |
887 |
875 |
879 |
+0.46% |
142,300 |
2024/6/25 |
862 |
879 |
862 |
875 |
+3.31% |
107,400 |
2024/6/24 |
849 |
854 |
838 |
847 |
-1.97% |
86,800 |
2024/6/21 |
858 |
870 |
845 |
864 |
+0.82% |
105,800 |
2024/6/20 |
833 |
860 |
833 |
857 |
+2.27% |
110,300 |
2024/6/19 |
812 |
844 |
812 |
838 |
+3.33% |
96,700 |
2024/6/18 |
807 |
811 |
804 |
811 |
+1.38% |
40,300 |
2024/6/17 |
800 |
802 |
791 |
800 |
-0.37% |
41,100 |
2024/6/14 |
790 |
806 |
789 |
803 |
+0.88% |
77,100 |
2024/6/13 |
812 |
812 |
794 |
796 |
-1.85% |
46,200 |
2024/6/12 |
820 |
820 |
808 |
811 |
-0.61% |
59,400 |
2024/6/11 |
815 |
823 |
815 |
816 |
+0.00% |
55,400 |
2024/6/10 |
811 |
817 |
810 |
816 |
+0.62% |
30,400 |
2024/6/7 |
812 |
816 |
805 |
811 |
-0.12% |
27,900 |
2024/6/6 |
809 |
812 |
807 |
812 |
+1.12% |
30,400 |
2024/6/5 |
806 |
809 |
799 |
803 |
-0.99% |
36,900 |
2024/6/4 |
806 |
813 |
806 |
811 |
+0.12% |
44,800 |
2024/6/3 |
804 |
811 |
801 |
810 |
+1.25% |
66,800 |
2024/5/31 |
792 |
800 |
790 |
800 |
+1.27% |
55,200 |
2024/5/30 |
774 |
796 |
772 |
790 |
-1.50% |
129,300 |
2024/5/29 |
803 |
811 |
802 |
802 |
-1.23% |
233,000 |
2024/5/28 |
815 |
817 |
812 |
812 |
-0.37% |
40,000 |
2024/5/27 |
820 |
820 |
815 |
815 |
-0.61% |
37,200 |
2024/5/24 |
815 |
822 |
813 |
820 |
+0.61% |
59,100 |
2024/5/23 |
818 |
819 |
812 |
815 |
-0.37% |
36,800 |
2024/5/22 |
820 |
826 |
815 |
818 |
-0.37% |
47,900 |
2024/5/21 |
823 |
826 |
820 |
821 |
-0.36% |
21,800 |
2024/5/20 |
820 |
824 |
819 |
824 |
+0.86% |
42,300 |
2024/5/17 |
805 |
818 |
805 |
817 |
+0.99% |
50,200 |
2024/5/16 |
811 |
811 |
806 |
809 |
-0.25% |
40,900 |
2024/5/15 |
813 |
814 |
809 |
811 |
+0.12% |
40,200 |
2024/5/14 |
805 |
810 |
803 |
810 |
+1.12% |
51,300 |
2024/5/13 |
796 |
801 |
794 |
801 |
+0.63% |
28,000 |
2024/5/10 |
798 |
801 |
795 |
796 |
-0.25% |
37,100 |
2024/5/9 |
790 |
798 |
790 |
798 |
+1.01% |
39,700 |
2024/5/8 |
787 |
793 |
787 |
790 |
+0.38% |
45,600 |
2024/5/7 |
786 |
790 |
784 |
787 |
+0.38% |
44,400 |
2024/5/2 |
781 |
786 |
780 |
784 |
-0.13% |
37,500 |
2024/5/1 |
784 |
788 |
781 |
785 |
-0.38% |
32,400 |
2024/4/30 |
787 |
791 |
784 |
788 |
+0.38% |
74,400 |
2024/4/26 |
780 |
785 |
777 |
785 |
+0.51% |
60,900 |
2024/4/25 |
793 |
795 |
781 |
781 |
-1.51% |
96,000 |
2024/4/24 |
792 |
794 |
787 |
793 |
+0.25% |
46,000 |
2024/4/23 |
792 |
795 |
789 |
791 |
-0.38% |
31,300 |
2024/4/22 |
788 |
794 |
788 |
794 |
+2.32% |
39,000 |
2024/4/19 |
785 |
788 |
768 |
776 |
-1.77% |
86,100 |
2024/4/18 |
783 |
791 |
783 |
790 |
+1.15% |
34,300 |
2024/4/17 |
792 |
795 |
781 |
781 |
-1.39% |
61,500 |
2024/4/16 |
804 |
805 |
791 |
792 |
-1.98% |
91,400 |
2024/4/15 |
805 |
816 |
803 |
808 |
+0.25% |
56,200 |
2024/4/12 |
816 |
816 |
806 |
806 |
-0.74% |
62,700 |
2024/4/11 |
814 |
816 |
810 |
812 |
-0.49% |
47,000 |
2024/4/10 |
811 |
818 |
810 |
816 |
+0.49% |
49,200 |
2024/4/9 |
820 |
820 |
810 |
812 |
-0.37% |
81,800 |
2024/4/8 |
850 |
850 |
811 |
815 |
-5.23% |
210,000 |
2024/4/5 |
863 |
866 |
853 |
860 |
-1.49% |
99,500 |
2024/4/4 |
871 |
879 |
866 |
873 |
+0.92% |
101,300 |
2024/4/3 |
850 |
871 |
850 |
865 |
+1.17% |
113,200 |
2024/4/2 |
843 |
864 |
843 |
855 |
+1.66% |
110,700 |
2024/4/1 |
837 |
848 |
836 |
841 |
+0.96% |
84,700 |
2024/3/29 |
825 |
834 |
825 |
833 |
+0.85% |
38,600 |
2024/3/28 |
830 |
840 |
822 |
826 |
-1.20% |
71,700 |
2024/3/27 |
829 |
838 |
829 |
836 |
+0.60% |
76,300 |
2024/3/26 |
834 |
834 |
825 |
831 |
-0.36% |
49,700 |
2024/3/25 |
836 |
838 |
832 |
834 |
-0.24% |
95,900 |
2024/3/22 |
827 |
836 |
823 |
836 |
+1.33% |
72,600 |
2024/3/21 |
829 |
831 |
823 |
825 |
+0.00% |
60,300 |
2024/3/19 |
818 |
828 |
815 |
825 |
+1.98% |
56,900 |
2024/3/18 |
814 |
817 |
809 |
809 |
-0.98% |
120,500 |
2024/3/15 |
808 |
818 |
804 |
817 |
+1.36% |
77,800 |
2024/3/14 |
797 |
806 |
793 |
806 |
+1.77% |
47,900 |
2024/3/13 |
798 |
798 |
787 |
792 |
+0.00% |
34,900 |
2024/3/12 |
794 |
794 |
781 |
792 |
+0.25% |
43,500 |
2024/3/11 |
795 |
800 |
780 |
790 |
-1.74% |
84,100 |
2024/3/8 |
796 |
807 |
792 |
804 |
-0.62% |
128,700 |
2024/3/7 |
804 |
811 |
802 |
809 |
+0.62% |
111,200 |
2024/3/6 |
795 |
808 |
794 |
804 |
+1.13% |
73,100 |
2024/3/5 |
792 |
801 |
780 |
795 |
+0.38% |
69,500 |
2024/3/4 |
793 |
793 |
786 |
792 |
+0.38% |
70,500 |
2024/3/1 |
793 |
795 |
788 |
789 |
-0.63% |
36,000 |
2024/2/29 |
791 |
799 |
791 |
794 |
+0.38% |
69,800 |
2024/2/28 |
792 |
803 |
791 |
791 |
-0.13% |
57,300 |
2024/2/27 |
798 |
802 |
790 |
792 |
-1.00% |
122,500 |
|