日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
664 |
680 |
657 |
657 |
-1.05% |
16,300 |
2024/8/22 |
673 |
673 |
658 |
664 |
+0.30% |
5,700 |
2024/8/21 |
655 |
676 |
653 |
662 |
-0.90% |
9,500 |
2024/8/20 |
657 |
668 |
650 |
668 |
+2.61% |
19,300 |
2024/8/19 |
660 |
660 |
647 |
651 |
-0.91% |
15,000 |
2024/8/16 |
665 |
685 |
641 |
657 |
+1.86% |
18,400 |
2024/8/15 |
663 |
663 |
645 |
645 |
-1.53% |
15,200 |
2024/8/14 |
642 |
662 |
642 |
655 |
+1.71% |
13,900 |
2024/8/13 |
637 |
649 |
629 |
644 |
+4.38% |
15,000 |
2024/8/9 |
617 |
629 |
611 |
617 |
+1.65% |
16,600 |
2024/8/8 |
595 |
616 |
591 |
607 |
+1.34% |
13,600 |
2024/8/7 |
550 |
604 |
550 |
599 |
+3.28% |
28,100 |
2024/8/6 |
577 |
615 |
550 |
580 |
+4.50% |
34,200 |
2024/8/5 |
565 |
590 |
555 |
555 |
-15.27% |
89,200 |
2024/8/2 |
724 |
724 |
655 |
655 |
-10.64% |
63,200 |
2024/8/1 |
750 |
753 |
733 |
733 |
-1.48% |
12,400 |
2024/7/31 |
756 |
756 |
740 |
744 |
-1.72% |
8,200 |
2024/7/30 |
744 |
777 |
744 |
757 |
+1.34% |
11,600 |
2024/7/29 |
748 |
759 |
730 |
747 |
-0.66% |
19,400 |
2024/7/26 |
759 |
767 |
750 |
752 |
-0.92% |
7,700 |
2024/7/25 |
757 |
766 |
748 |
759 |
-0.91% |
10,700 |
2024/7/24 |
774 |
779 |
766 |
766 |
-1.29% |
5,700 |
2024/7/23 |
761 |
777 |
761 |
776 |
+1.97% |
13,700 |
2024/7/22 |
780 |
780 |
760 |
761 |
-2.81% |
18,000 |
2024/7/19 |
800 |
800 |
782 |
783 |
-2.12% |
10,600 |
2024/7/18 |
814 |
819 |
800 |
800 |
-2.32% |
13,500 |
2024/7/17 |
818 |
828 |
810 |
819 |
+0.49% |
33,600 |
2024/7/16 |
818 |
819 |
810 |
815 |
+1.12% |
7,700 |
2024/7/12 |
814 |
814 |
805 |
806 |
-0.25% |
5,500 |
2024/7/11 |
798 |
815 |
793 |
808 |
+2.54% |
18,100 |
2024/7/10 |
815 |
815 |
780 |
788 |
-2.11% |
28,000 |
2024/7/9 |
808 |
817 |
805 |
805 |
-0.37% |
11,500 |
2024/7/8 |
818 |
818 |
807 |
808 |
+0.50% |
10,200 |
2024/7/5 |
803 |
807 |
797 |
804 |
-0.37% |
10,300 |
2024/7/4 |
793 |
818 |
793 |
807 |
+2.02% |
25,600 |
2024/7/3 |
821 |
829 |
791 |
791 |
-4.24% |
46,900 |
2024/7/2 |
840 |
840 |
820 |
826 |
-0.72% |
47,200 |
2024/7/1 |
768 |
888 |
768 |
832 |
+10.34% |
278,800 |
2024/6/28 |
752 |
758 |
750 |
754 |
+0.27% |
6,600 |
2024/6/27 |
752 |
759 |
752 |
752 |
+0.00% |
7,100 |
2024/6/26 |
755 |
757 |
742 |
752 |
-0.40% |
8,300 |
2024/6/25 |
759 |
759 |
747 |
755 |
+1.62% |
2,700 |
2024/6/24 |
739 |
743 |
735 |
743 |
+0.41% |
4,900 |
2024/6/21 |
725 |
746 |
725 |
740 |
+2.21% |
11,200 |
2024/6/20 |
722 |
730 |
721 |
724 |
-0.14% |
6,500 |
2024/6/19 |
726 |
734 |
724 |
725 |
-0.82% |
8,000 |
2024/6/18 |
727 |
738 |
724 |
731 |
+0.83% |
15,700 |
2024/6/17 |
734 |
738 |
725 |
725 |
+0.69% |
13,100 |
2024/6/14 |
710 |
729 |
710 |
720 |
+0.56% |
15,300 |
2024/6/13 |
717 |
730 |
716 |
716 |
+0.00% |
6,700 |
2024/6/12 |
720 |
727 |
710 |
716 |
-0.56% |
8,000 |
2024/6/11 |
727 |
729 |
720 |
720 |
-1.77% |
12,700 |
2024/6/10 |
730 |
741 |
724 |
733 |
+0.41% |
6,600 |
2024/6/7 |
747 |
747 |
727 |
730 |
-2.54% |
16,800 |
2024/6/6 |
750 |
763 |
737 |
749 |
-1.71% |
20,200 |
2024/6/5 |
765 |
765 |
754 |
762 |
+1.06% |
8,600 |
2024/6/4 |
730 |
761 |
730 |
754 |
+3.71% |
13,000 |
2024/6/3 |
720 |
729 |
720 |
727 |
+0.97% |
6,200 |
2024/5/31 |
725 |
730 |
712 |
720 |
-0.69% |
14,000 |
2024/5/30 |
726 |
738 |
713 |
725 |
-1.36% |
14,400 |
2024/5/29 |
735 |
747 |
724 |
735 |
-0.27% |
16,500 |
2024/5/28 |
736 |
745 |
735 |
737 |
+0.14% |
11,100 |
2024/5/27 |
735 |
738 |
710 |
736 |
-0.81% |
19,800 |
2024/5/24 |
743 |
743 |
730 |
742 |
-0.54% |
14,000 |
2024/5/23 |
759 |
759 |
745 |
746 |
-1.71% |
9,400 |
2024/5/22 |
758 |
770 |
758 |
759 |
+0.00% |
7,100 |
2024/5/21 |
767 |
770 |
756 |
759 |
+0.00% |
9,200 |
2024/5/20 |
757 |
766 |
756 |
759 |
+0.13% |
7,700 |
2024/5/17 |
749 |
758 |
741 |
758 |
+1.47% |
11,200 |
2024/5/16 |
771 |
773 |
737 |
747 |
-2.35% |
26,100 |
2024/5/15 |
776 |
776 |
750 |
765 |
-1.67% |
31,600 |
2024/5/14 |
779 |
782 |
771 |
778 |
-0.26% |
12,500 |
2024/5/13 |
780 |
788 |
772 |
780 |
+0.00% |
13,600 |
2024/5/10 |
810 |
810 |
780 |
780 |
-3.70% |
26,100 |
2024/5/9 |
828 |
828 |
810 |
810 |
-1.10% |
12,100 |
2024/5/8 |
826 |
831 |
814 |
819 |
-0.61% |
14,100 |
2024/5/7 |
797 |
827 |
796 |
824 |
+4.04% |
22,000 |
2024/5/2 |
806 |
815 |
785 |
792 |
-0.13% |
28,600 |
2024/5/1 |
794 |
804 |
792 |
793 |
+0.25% |
12,700 |
2024/4/30 |
776 |
793 |
776 |
791 |
+2.33% |
19,500 |
2024/4/26 |
782 |
783 |
771 |
773 |
+0.13% |
11,400 |
2024/4/25 |
777 |
788 |
772 |
772 |
-1.53% |
14,100 |
2024/4/24 |
773 |
785 |
772 |
784 |
+1.95% |
31,900 |
2024/4/23 |
784 |
784 |
767 |
769 |
-0.13% |
21,200 |
2024/4/22 |
767 |
776 |
759 |
770 |
+1.99% |
14,800 |
2024/4/19 |
776 |
779 |
748 |
755 |
-3.94% |
25,000 |
2024/4/18 |
760 |
793 |
760 |
786 |
+2.88% |
20,100 |
2024/4/17 |
780 |
780 |
763 |
764 |
-0.91% |
25,800 |
2024/4/16 |
782 |
787 |
771 |
771 |
-1.91% |
15,200 |
2024/4/15 |
796 |
796 |
785 |
786 |
-1.26% |
13,100 |
2024/4/12 |
797 |
807 |
796 |
796 |
+0.00% |
16,500 |
2024/4/11 |
792 |
798 |
787 |
796 |
-0.38% |
6,600 |
2024/4/10 |
803 |
818 |
799 |
799 |
-0.50% |
12,600 |
2024/4/9 |
808 |
808 |
790 |
803 |
-0.12% |
20,800 |
2024/4/8 |
800 |
806 |
793 |
804 |
+1.26% |
15,800 |
2024/4/5 |
782 |
794 |
770 |
794 |
+0.38% |
26,800 |
2024/4/4 |
793 |
798 |
785 |
791 |
+0.25% |
22,600 |
2024/4/3 |
792 |
799 |
781 |
789 |
+0.13% |
17,800 |
2024/4/2 |
815 |
815 |
788 |
788 |
-3.90% |
50,800 |
2024/4/1 |
845 |
845 |
820 |
820 |
-2.15% |
22,700 |
2024/3/29 |
835 |
846 |
834 |
838 |
+0.60% |
12,000 |
2024/3/28 |
830 |
849 |
830 |
833 |
+0.36% |
17,400 |
2024/3/27 |
825 |
842 |
825 |
830 |
+0.73% |
10,800 |
2024/3/26 |
829 |
833 |
822 |
824 |
-0.72% |
15,900 |
2024/3/25 |
840 |
852 |
830 |
830 |
-1.78% |
41,400 |
2024/3/22 |
860 |
860 |
840 |
845 |
-0.82% |
40,200 |
2024/3/21 |
853 |
862 |
848 |
852 |
+0.00% |
17,500 |
2024/3/19 |
842 |
860 |
842 |
852 |
+1.19% |
19,900 |
2024/3/18 |
809 |
843 |
809 |
842 |
+4.47% |
22,000 |
2024/3/15 |
814 |
823 |
803 |
806 |
-2.30% |
37,100 |
2024/3/14 |
823 |
833 |
813 |
825 |
+0.24% |
22,700 |
2024/3/13 |
860 |
860 |
823 |
823 |
-3.74% |
36,600 |
2024/3/12 |
836 |
856 |
820 |
855 |
+1.54% |
32,300 |
2024/3/11 |
889 |
889 |
840 |
842 |
-5.50% |
93,200 |
2024/3/8 |
865 |
892 |
863 |
891 |
+1.83% |
33,200 |
2024/3/7 |
911 |
911 |
873 |
875 |
-3.95% |
63,200 |
2024/3/6 |
905 |
944 |
900 |
911 |
+0.66% |
76,200 |
2024/3/5 |
938 |
938 |
903 |
905 |
-3.42% |
36,500 |
2024/3/4 |
928 |
968 |
921 |
937 |
+1.74% |
38,500 |
2024/3/1 |
935 |
936 |
916 |
921 |
-0.97% |
23,500 |
2024/2/29 |
943 |
943 |
925 |
930 |
-0.32% |
21,800 |
2024/2/28 |
930 |
955 |
925 |
933 |
+0.32% |
28,800 |
2024/2/27 |
931 |
947 |
919 |
930 |
+0.11% |
18,500 |
|