日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
236 |
239 |
236 |
239 |
+3.91% |
2,200 |
2024/9/30 |
228 |
230 |
228 |
230 |
+1.32% |
900 |
2024/9/27 |
228 |
232 |
226 |
227 |
-2.58% |
2,200 |
2024/9/26 |
237 |
237 |
229 |
233 |
-1.69% |
1,200 |
2024/9/25 |
237 |
237 |
237 |
237 |
-2.47% |
100 |
2024/9/24 |
235 |
243 |
235 |
243 |
+0.00% |
400 |
2024/9/18 |
243 |
243 |
243 |
243 |
+1.25% |
2,000 |
2024/9/17 |
238 |
240 |
238 |
240 |
+3.45% |
2,700 |
2024/9/13 |
232 |
232 |
232 |
232 |
-1.69% |
500 |
2024/9/12 |
236 |
236 |
236 |
236 |
+1.72% |
500 |
2024/9/11 |
232 |
232 |
232 |
232 |
-1.28% |
200 |
2024/9/10 |
238 |
238 |
226 |
235 |
-0.84% |
1,200 |
2024/9/9 |
237 |
237 |
237 |
237 |
+0.00% |
200 |
2024/9/6 |
235 |
237 |
229 |
237 |
+0.85% |
700 |
2024/9/5 |
238 |
238 |
235 |
235 |
+1.29% |
1,200 |
2024/9/4 |
233 |
233 |
232 |
232 |
-3.33% |
300 |
2024/9/3 |
234 |
240 |
234 |
240 |
+2.13% |
500 |
2024/9/2 |
248 |
248 |
235 |
235 |
-4.08% |
3,100 |
2024/8/30 |
250 |
250 |
236 |
245 |
+0.00% |
7,100 |
2024/8/29 |
254 |
254 |
245 |
245 |
-3.54% |
1,100 |
2024/8/28 |
237 |
254 |
236 |
254 |
+7.17% |
4,200 |
2024/8/27 |
236 |
241 |
236 |
237 |
-1.66% |
1,600 |
2024/8/26 |
225 |
248 |
225 |
241 |
+7.59% |
12,000 |
2024/8/23 |
225 |
225 |
220 |
224 |
-1.75% |
4,500 |
2024/8/22 |
232 |
234 |
216 |
228 |
-5.00% |
42,600 |
2024/8/21 |
240 |
240 |
240 |
240 |
-1.23% |
400 |
2024/8/20 |
250 |
257 |
234 |
243 |
-2.80% |
6,500 |
2024/8/19 |
253 |
254 |
250 |
250 |
-4.21% |
3,200 |
2024/8/16 |
269 |
269 |
261 |
261 |
-0.38% |
4,300 |
2024/8/15 |
262 |
275 |
261 |
262 |
+3.15% |
3,800 |
2024/8/14 |
253 |
254 |
253 |
254 |
+0.79% |
300 |
2024/8/13 |
250 |
252 |
250 |
252 |
+0.80% |
900 |
2024/8/7 |
238 |
250 |
238 |
250 |
+5.49% |
500 |
2024/8/6 |
238 |
238 |
237 |
237 |
+4.87% |
200 |
2024/8/5 |
274 |
274 |
226 |
226 |
-17.82% |
1,800 |
2024/8/2 |
276 |
276 |
275 |
275 |
-1.79% |
700 |
2024/8/1 |
280 |
280 |
280 |
280 |
+0.36% |
1,100 |
2024/7/31 |
278 |
279 |
278 |
279 |
+0.72% |
500 |
2024/7/26 |
277 |
277 |
277 |
277 |
+0.00% |
100 |
2024/7/25 |
280 |
280 |
277 |
277 |
-1.07% |
300 |
2024/7/22 |
279 |
280 |
279 |
280 |
-1.41% |
800 |
2024/7/19 |
284 |
284 |
284 |
284 |
+0.00% |
700 |
2024/7/18 |
279 |
284 |
279 |
284 |
-1.73% |
3,100 |
2024/7/17 |
289 |
289 |
289 |
289 |
+0.35% |
100 |
2024/7/16 |
290 |
290 |
288 |
288 |
+0.70% |
3,700 |
2024/7/12 |
286 |
286 |
286 |
286 |
+0.00% |
400 |
2024/7/11 |
286 |
286 |
286 |
286 |
+0.00% |
400 |
2024/7/10 |
285 |
286 |
285 |
286 |
-0.35% |
400 |
2024/7/8 |
287 |
287 |
287 |
287 |
+0.00% |
100 |
2024/7/5 |
290 |
290 |
282 |
287 |
-1.03% |
2,300 |
2024/7/4 |
278 |
290 |
278 |
290 |
+4.32% |
1,000 |
2024/7/3 |
277 |
278 |
277 |
278 |
-0.36% |
500 |
2024/7/2 |
281 |
281 |
279 |
279 |
-0.71% |
400 |
2024/7/1 |
281 |
281 |
281 |
281 |
+0.00% |
1,200 |
2024/6/28 |
280 |
282 |
280 |
281 |
-0.71% |
5,500 |
2024/6/27 |
286 |
286 |
282 |
283 |
-0.70% |
400 |
2024/6/26 |
285 |
286 |
284 |
285 |
+0.00% |
1,600 |
2024/6/24 |
285 |
290 |
285 |
285 |
-1.72% |
1,400 |
2024/6/21 |
290 |
290 |
287 |
290 |
+0.00% |
1,100 |
2024/6/20 |
308 |
356 |
280 |
290 |
-3.65% |
18,600 |
2024/6/19 |
301 |
301 |
301 |
301 |
+0.00% |
100 |
2024/6/18 |
301 |
301 |
301 |
301 |
-0.66% |
600 |
2024/6/17 |
305 |
309 |
295 |
303 |
+2.02% |
4,600 |
2024/6/14 |
297 |
297 |
297 |
297 |
+0.68% |
100 |
2024/6/13 |
295 |
295 |
295 |
295 |
+0.00% |
200 |
2024/6/12 |
295 |
298 |
295 |
295 |
+0.00% |
1,900 |
2024/6/10 |
295 |
295 |
295 |
295 |
-2.64% |
100 |
2024/6/6 |
303 |
303 |
303 |
303 |
-0.33% |
100 |
2024/6/5 |
304 |
304 |
304 |
304 |
+0.66% |
700 |
2024/6/4 |
301 |
302 |
293 |
302 |
-0.66% |
1,300 |
2024/6/3 |
304 |
304 |
304 |
304 |
+0.66% |
1,000 |
2024/5/31 |
300 |
302 |
300 |
302 |
+0.33% |
200 |
2024/5/30 |
301 |
304 |
299 |
301 |
+0.00% |
600 |
2024/5/29 |
301 |
301 |
301 |
301 |
+0.00% |
400 |
2024/5/28 |
302 |
302 |
301 |
301 |
-2.59% |
600 |
2024/5/27 |
309 |
309 |
309 |
309 |
+2.66% |
800 |
2024/5/23 |
301 |
301 |
301 |
301 |
-2.27% |
200 |
2024/5/22 |
309 |
311 |
308 |
308 |
+1.65% |
600 |
2024/5/21 |
302 |
303 |
302 |
303 |
-3.81% |
200 |
2024/5/20 |
309 |
315 |
306 |
315 |
+1.94% |
900 |
2024/5/17 |
302 |
309 |
300 |
309 |
+0.00% |
800 |
2024/5/16 |
309 |
309 |
309 |
309 |
+0.00% |
800 |
2024/5/15 |
322 |
322 |
309 |
309 |
-5.79% |
3,600 |
2024/5/14 |
312 |
328 |
312 |
328 |
+4.79% |
500 |
2024/5/13 |
310 |
313 |
301 |
313 |
+2.62% |
1,700 |
2024/5/10 |
329 |
338 |
293 |
305 |
-7.58% |
3,400 |
2024/5/9 |
342 |
342 |
321 |
330 |
-1.20% |
2,900 |
2024/5/8 |
309 |
368 |
309 |
334 |
+10.96% |
15,800 |
2024/5/7 |
301 |
301 |
301 |
301 |
+2.73% |
100 |
2024/5/1 |
305 |
306 |
293 |
293 |
-2.01% |
1,200 |
2024/4/30 |
299 |
299 |
299 |
299 |
+0.00% |
100 |
2024/4/25 |
299 |
299 |
299 |
299 |
+0.00% |
100 |
2024/4/24 |
295 |
299 |
295 |
299 |
+2.05% |
1,900 |
2024/4/23 |
293 |
293 |
290 |
293 |
-0.34% |
1,500 |
2024/4/22 |
294 |
294 |
294 |
294 |
+0.00% |
300 |
2024/4/19 |
292 |
294 |
292 |
294 |
+1.03% |
200 |
2024/4/18 |
291 |
291 |
291 |
291 |
-1.36% |
500 |
2024/4/17 |
295 |
295 |
295 |
295 |
-1.01% |
100 |
2024/4/16 |
298 |
298 |
298 |
298 |
-1.00% |
200 |
2024/4/15 |
311 |
311 |
301 |
301 |
-0.66% |
4,100 |
2024/4/12 |
304 |
309 |
303 |
303 |
-0.33% |
500 |
2024/4/11 |
304 |
305 |
304 |
304 |
-2.56% |
600 |
2024/4/10 |
305 |
312 |
305 |
312 |
+2.63% |
1,600 |
2024/4/9 |
294 |
309 |
293 |
304 |
-6.75% |
12,300 |
2024/4/5 |
327 |
327 |
326 |
326 |
+1.88% |
700 |
2024/4/4 |
320 |
320 |
320 |
320 |
+0.00% |
100 |
2024/4/3 |
320 |
320 |
320 |
320 |
-0.62% |
800 |
2024/4/2 |
323 |
323 |
322 |
322 |
-3.59% |
2,800 |
2024/4/1 |
334 |
334 |
334 |
334 |
+0.00% |
900 |
2024/3/29 |
334 |
334 |
334 |
334 |
-1.18% |
200 |
2024/3/28 |
323 |
338 |
323 |
338 |
+1.20% |
2,300 |
2024/3/27 |
332 |
334 |
332 |
334 |
-1.76% |
300 |
2024/3/26 |
340 |
340 |
340 |
340 |
+2.10% |
500 |
2024/3/25 |
330 |
333 |
330 |
333 |
+0.00% |
600 |
2024/3/22 |
337 |
337 |
333 |
333 |
-1.19% |
1,200 |
2024/3/21 |
338 |
338 |
337 |
337 |
-2.60% |
300 |
2024/3/19 |
346 |
346 |
346 |
346 |
+0.00% |
200 |
2024/3/18 |
346 |
346 |
346 |
346 |
+0.29% |
200 |
2024/3/15 |
344 |
345 |
334 |
345 |
+3.29% |
3,600 |
2024/3/14 |
336 |
339 |
334 |
334 |
+0.30% |
500 |
2024/3/13 |
340 |
340 |
333 |
333 |
-2.06% |
2,100 |
2024/3/12 |
340 |
340 |
340 |
340 |
+0.00% |
100 |
2024/3/11 |
340 |
340 |
340 |
340 |
-0.58% |
100 |
|