日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
496 |
532 |
490 |
530 |
+7.07% |
1,134,800 |
2024/8/22 |
485 |
513 |
478 |
495 |
+2.70% |
546,000 |
2024/8/21 |
459 |
494 |
456 |
482 |
+8.80% |
798,800 |
2024/8/20 |
436 |
449 |
433 |
443 |
+2.78% |
163,300 |
2024/8/19 |
423 |
440 |
418 |
431 |
+3.36% |
221,400 |
2024/8/16 |
402 |
426 |
400 |
417 |
+4.51% |
411,400 |
2024/8/15 |
406 |
408 |
398 |
399 |
-1.72% |
132,600 |
2024/8/14 |
405 |
412 |
400 |
406 |
+3.05% |
142,500 |
2024/8/13 |
391 |
396 |
385 |
394 |
+0.51% |
131,600 |
2024/8/9 |
405 |
406 |
383 |
392 |
-2.73% |
236,500 |
2024/8/8 |
397 |
414 |
380 |
403 |
+1.26% |
255,500 |
2024/8/7 |
360 |
405 |
359 |
398 |
+10.56% |
282,900 |
2024/8/6 |
348 |
375 |
348 |
360 |
+10.09% |
430,900 |
2024/8/5 |
368 |
382 |
327 |
327 |
-19.66% |
750,600 |
2024/8/2 |
420 |
427 |
395 |
407 |
-7.92% |
652,300 |
2024/8/1 |
451 |
451 |
415 |
442 |
-2.00% |
636,500 |
2024/7/31 |
460 |
465 |
448 |
451 |
-2.17% |
223,400 |
2024/7/30 |
435 |
465 |
435 |
461 |
+6.22% |
406,800 |
2024/7/29 |
424 |
438 |
423 |
434 |
+3.58% |
213,300 |
2024/7/26 |
416 |
427 |
414 |
419 |
+0.96% |
207,700 |
2024/7/25 |
435 |
442 |
414 |
415 |
-6.32% |
409,200 |
2024/7/24 |
439 |
451 |
432 |
443 |
+2.31% |
489,900 |
2024/7/23 |
424 |
443 |
424 |
433 |
+2.85% |
261,100 |
2024/7/22 |
414 |
425 |
408 |
421 |
+0.00% |
312,900 |
2024/7/19 |
419 |
426 |
404 |
421 |
-2.09% |
512,600 |
2024/7/18 |
432 |
443 |
427 |
430 |
-1.38% |
322,600 |
2024/7/17 |
431 |
445 |
431 |
436 |
+0.46% |
331,800 |
2024/7/16 |
428 |
439 |
423 |
434 |
+0.93% |
382,400 |
2024/7/12 |
424 |
436 |
422 |
430 |
+1.18% |
288,700 |
2024/7/11 |
425 |
430 |
414 |
425 |
+0.24% |
304,500 |
2024/7/10 |
415 |
424 |
400 |
424 |
+2.17% |
450,900 |
2024/7/9 |
440 |
440 |
410 |
415 |
-6.53% |
1,142,900 |
2024/7/8 |
414 |
446 |
408 |
444 |
+8.29% |
1,109,500 |
2024/7/5 |
370 |
412 |
369 |
410 |
+9.63% |
836,400 |
2024/7/4 |
366 |
376 |
363 |
374 |
+2.47% |
203,500 |
2024/7/3 |
378 |
379 |
363 |
365 |
-3.95% |
297,700 |
2024/7/2 |
386 |
386 |
375 |
380 |
-1.30% |
267,500 |
2024/7/1 |
391 |
400 |
384 |
385 |
-1.03% |
447,700 |
2024/6/28 |
390 |
391 |
381 |
389 |
-0.26% |
149,100 |
2024/6/27 |
371 |
391 |
366 |
390 |
+4.28% |
293,500 |
2024/6/26 |
387 |
390 |
372 |
374 |
-4.10% |
293,100 |
2024/6/25 |
392 |
394 |
384 |
390 |
+0.78% |
218,400 |
2024/6/24 |
371 |
389 |
371 |
387 |
+4.59% |
204,100 |
2024/6/21 |
372 |
375 |
367 |
370 |
+0.54% |
171,500 |
2024/6/20 |
374 |
382 |
358 |
368 |
-2.39% |
463,600 |
2024/6/19 |
377 |
384 |
374 |
377 |
+0.00% |
157,500 |
2024/6/18 |
395 |
395 |
373 |
377 |
-4.56% |
396,800 |
2024/6/17 |
395 |
402 |
386 |
395 |
-1.25% |
307,200 |
2024/6/14 |
375 |
402 |
372 |
400 |
+4.71% |
343,100 |
2024/6/13 |
393 |
397 |
381 |
382 |
-2.30% |
330,100 |
2024/6/12 |
374 |
394 |
373 |
391 |
+4.55% |
536,700 |
2024/6/11 |
367 |
383 |
360 |
374 |
+3.31% |
313,000 |
2024/6/10 |
355 |
370 |
355 |
362 |
+1.40% |
170,300 |
2024/6/7 |
343 |
370 |
342 |
357 |
+2.59% |
462,800 |
2024/6/6 |
380 |
380 |
343 |
348 |
-9.84% |
764,700 |
2024/6/5 |
399 |
425 |
378 |
386 |
+9.97% |
2,736,200 |
2024/6/4 |
333 |
355 |
330 |
351 |
+5.09% |
378,200 |
2024/6/3 |
328 |
336 |
324 |
334 |
-0.30% |
224,200 |
2024/5/31 |
365 |
386 |
333 |
335 |
-8.22% |
509,300 |
2024/5/30 |
351 |
368 |
351 |
365 |
+2.82% |
74,100 |
2024/5/29 |
367 |
369 |
355 |
355 |
-3.27% |
102,900 |
2024/5/28 |
372 |
378 |
361 |
367 |
+1.38% |
184,200 |
2024/5/27 |
376 |
376 |
351 |
362 |
-4.49% |
310,600 |
2024/5/24 |
386 |
389 |
379 |
379 |
-5.72% |
233,500 |
2024/5/23 |
413 |
414 |
399 |
402 |
+1.26% |
258,100 |
2024/5/22 |
400 |
405 |
383 |
397 |
-6.15% |
492,500 |
2024/5/21 |
416 |
484 |
414 |
423 |
+4.44% |
1,562,600 |
2024/5/20 |
380 |
410 |
378 |
405 |
+6.58% |
478,600 |
2024/5/17 |
350 |
381 |
341 |
380 |
+8.57% |
320,500 |
2024/5/16 |
345 |
351 |
342 |
350 |
+1.74% |
115,900 |
2024/5/15 |
338 |
346 |
335 |
344 |
+0.88% |
95,300 |
2024/5/14 |
336 |
342 |
330 |
341 |
+0.89% |
66,200 |
2024/5/13 |
358 |
358 |
331 |
338 |
+3.68% |
327,500 |
2024/5/10 |
302 |
326 |
302 |
326 |
+7.95% |
198,400 |
2024/5/9 |
302 |
304 |
301 |
302 |
-0.98% |
23,600 |
2024/5/8 |
301 |
307 |
300 |
305 |
+1.33% |
37,300 |
2024/5/7 |
302 |
305 |
299 |
301 |
-0.33% |
42,100 |
2024/5/2 |
298 |
303 |
298 |
302 |
+1.34% |
27,300 |
2024/5/1 |
299 |
302 |
297 |
298 |
-0.33% |
28,600 |
2024/4/30 |
295 |
302 |
290 |
299 |
+2.40% |
88,400 |
2024/4/26 |
290 |
296 |
286 |
292 |
+0.69% |
43,700 |
2024/4/25 |
298 |
298 |
290 |
290 |
-1.36% |
71,200 |
2024/4/24 |
285 |
295 |
284 |
294 |
+5.00% |
84,200 |
2024/4/23 |
275 |
282 |
275 |
280 |
+1.08% |
41,900 |
2024/4/22 |
265 |
282 |
265 |
277 |
+4.53% |
93,600 |
2024/4/19 |
272 |
275 |
260 |
265 |
-0.75% |
122,800 |
2024/4/18 |
265 |
270 |
265 |
267 |
+0.00% |
16,800 |
2024/4/17 |
271 |
275 |
262 |
267 |
-1.48% |
93,000 |
2024/4/16 |
278 |
281 |
270 |
271 |
-3.21% |
49,200 |
2024/4/15 |
283 |
283 |
277 |
280 |
-2.10% |
27,900 |
2024/4/12 |
280 |
289 |
277 |
286 |
+2.14% |
68,100 |
2024/4/11 |
271 |
280 |
270 |
280 |
+2.94% |
39,400 |
2024/4/10 |
277 |
279 |
272 |
272 |
-2.51% |
27,300 |
2024/4/9 |
272 |
283 |
272 |
279 |
+2.57% |
46,800 |
2024/4/8 |
275 |
275 |
271 |
272 |
-1.09% |
30,900 |
2024/4/5 |
274 |
276 |
267 |
275 |
+0.36% |
42,300 |
2024/4/4 |
276 |
278 |
270 |
274 |
-0.72% |
131,700 |
2024/4/3 |
268 |
311 |
268 |
276 |
+2.99% |
1,305,000 |
2024/4/2 |
279 |
280 |
267 |
268 |
-4.96% |
149,000 |
2024/4/1 |
290 |
291 |
280 |
282 |
-3.09% |
87,400 |
2024/3/29 |
283 |
294 |
283 |
291 |
+1.39% |
52,900 |
2024/3/28 |
292 |
294 |
286 |
287 |
-2.38% |
70,700 |
2024/3/27 |
304 |
307 |
293 |
294 |
-3.29% |
92,700 |
2024/3/26 |
308 |
309 |
304 |
304 |
-2.25% |
40,000 |
2024/3/25 |
315 |
318 |
308 |
311 |
-0.96% |
105,200 |
2024/3/22 |
298 |
314 |
297 |
314 |
+5.02% |
204,100 |
2024/3/21 |
299 |
300 |
295 |
299 |
+0.00% |
91,100 |
2024/3/19 |
299 |
301 |
296 |
299 |
-0.66% |
73,700 |
2024/3/18 |
298 |
304 |
297 |
301 |
+0.67% |
52,600 |
2024/3/15 |
300 |
309 |
299 |
299 |
-0.99% |
105,300 |
2024/3/14 |
297 |
303 |
293 |
302 |
+2.37% |
64,000 |
2024/3/13 |
300 |
303 |
293 |
295 |
-1.99% |
50,500 |
2024/3/12 |
300 |
304 |
295 |
301 |
+0.67% |
60,900 |
2024/3/11 |
296 |
302 |
291 |
299 |
+0.67% |
94,200 |
2024/3/8 |
297 |
306 |
295 |
297 |
-1.33% |
115,000 |
2024/3/7 |
299 |
320 |
294 |
301 |
+0.00% |
351,300 |
2024/3/6 |
290 |
302 |
290 |
301 |
+2.03% |
113,800 |
2024/3/5 |
298 |
298 |
285 |
295 |
-1.01% |
115,200 |
2024/3/4 |
301 |
302 |
293 |
298 |
+1.36% |
190,800 |
2024/3/1 |
308 |
310 |
291 |
294 |
-5.16% |
316,600 |
2024/2/29 |
282 |
312 |
280 |
310 |
+9.93% |
561,800 |
2024/2/28 |
288 |
290 |
280 |
282 |
-2.42% |
234,100 |
2024/2/27 |
268 |
310 |
267 |
289 |
+7.43% |
1,015,100 |
|