日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
956 |
956 |
930 |
930 |
-1.59% |
2,300 |
2024/8/22 |
944 |
950 |
929 |
945 |
+2.49% |
4,800 |
2024/8/21 |
891 |
924 |
891 |
922 |
+3.60% |
4,000 |
2024/8/20 |
890 |
912 |
881 |
890 |
+1.71% |
7,100 |
2024/8/19 |
867 |
893 |
862 |
875 |
+2.34% |
11,200 |
2024/8/16 |
863 |
864 |
850 |
855 |
+0.00% |
3,400 |
2024/8/15 |
877 |
877 |
855 |
855 |
-2.17% |
3,100 |
2024/8/14 |
877 |
878 |
860 |
874 |
+2.82% |
1,400 |
2024/8/13 |
832 |
879 |
832 |
850 |
+2.41% |
2,700 |
2024/8/9 |
838 |
868 |
830 |
830 |
-0.12% |
1,800 |
2024/8/8 |
880 |
888 |
813 |
831 |
-6.42% |
8,500 |
2024/8/7 |
794 |
888 |
780 |
888 |
+12.69% |
2,200 |
2024/8/6 |
766 |
806 |
766 |
788 |
+0.90% |
4,500 |
2024/8/5 |
855 |
885 |
780 |
781 |
-9.08% |
9,800 |
2024/8/2 |
880 |
895 |
851 |
859 |
-1.83% |
5,400 |
2024/8/1 |
907 |
907 |
870 |
875 |
-3.21% |
9,200 |
2024/7/31 |
914 |
915 |
901 |
904 |
-0.55% |
1,600 |
2024/7/30 |
930 |
930 |
909 |
909 |
-1.52% |
3,400 |
2024/7/29 |
921 |
926 |
921 |
923 |
-0.97% |
5,900 |
2024/7/26 |
935 |
935 |
911 |
932 |
-0.43% |
1,300 |
2024/7/25 |
937 |
937 |
935 |
936 |
-0.43% |
900 |
2024/7/24 |
937 |
940 |
936 |
940 |
+0.11% |
1,600 |
2024/7/23 |
940 |
940 |
939 |
939 |
+0.00% |
800 |
2024/7/22 |
945 |
946 |
939 |
939 |
-0.84% |
1,300 |
2024/7/19 |
948 |
948 |
942 |
947 |
-0.32% |
800 |
2024/7/18 |
950 |
950 |
929 |
950 |
-0.52% |
2,800 |
2024/7/17 |
960 |
960 |
946 |
955 |
+0.32% |
2,300 |
2024/7/16 |
986 |
986 |
950 |
952 |
-3.45% |
12,900 |
2024/7/12 |
968 |
986 |
967 |
986 |
+1.86% |
2,600 |
2024/7/11 |
948 |
978 |
940 |
968 |
+2.22% |
7,900 |
2024/7/10 |
953 |
954 |
947 |
947 |
+0.64% |
1,000 |
2024/7/9 |
942 |
942 |
940 |
941 |
+0.11% |
400 |
2024/7/8 |
953 |
953 |
940 |
940 |
-2.49% |
6,600 |
2024/7/5 |
961 |
964 |
961 |
964 |
+0.31% |
300 |
2024/7/4 |
961 |
976 |
960 |
961 |
+0.21% |
7,000 |
2024/7/3 |
958 |
961 |
957 |
959 |
+0.31% |
1,600 |
2024/7/2 |
984 |
984 |
956 |
956 |
-1.44% |
2,200 |
2024/7/1 |
973 |
973 |
970 |
970 |
-0.31% |
700 |
2024/6/28 |
979 |
982 |
961 |
973 |
-0.41% |
800 |
2024/6/27 |
970 |
977 |
970 |
977 |
+0.72% |
800 |
2024/6/26 |
970 |
977 |
955 |
970 |
+0.00% |
3,900 |
2024/6/25 |
930 |
978 |
927 |
970 |
+3.41% |
7,100 |
2024/6/24 |
920 |
940 |
920 |
938 |
+1.96% |
2,000 |
2024/6/21 |
923 |
923 |
920 |
920 |
-1.92% |
600 |
2024/6/20 |
941 |
941 |
938 |
938 |
-0.74% |
5,200 |
2024/6/19 |
945 |
945 |
934 |
945 |
+2.16% |
1,700 |
2024/6/18 |
950 |
950 |
916 |
925 |
-2.53% |
3,300 |
2024/6/17 |
952 |
954 |
933 |
949 |
+2.93% |
4,300 |
2024/6/14 |
907 |
922 |
905 |
922 |
+1.77% |
3,000 |
2024/6/13 |
895 |
930 |
895 |
906 |
+1.23% |
7,500 |
2024/6/12 |
872 |
900 |
870 |
895 |
-0.56% |
16,400 |
2024/6/11 |
900 |
900 |
898 |
900 |
-0.11% |
1,100 |
2024/6/10 |
901 |
903 |
890 |
901 |
+0.00% |
8,600 |
2024/6/7 |
924 |
924 |
901 |
901 |
-0.88% |
2,100 |
2024/6/6 |
910 |
936 |
909 |
909 |
-0.11% |
2,600 |
2024/6/5 |
940 |
940 |
900 |
910 |
-3.19% |
8,500 |
2024/6/4 |
960 |
965 |
940 |
940 |
-2.08% |
7,500 |
2024/6/3 |
973 |
986 |
956 |
960 |
-1.13% |
6,700 |
2024/5/31 |
980 |
983 |
969 |
971 |
-1.22% |
5,600 |
2024/5/30 |
985 |
999 |
983 |
983 |
-1.80% |
4,400 |
2024/5/29 |
1,000 |
1,001 |
993 |
1,001 |
+0.10% |
4,300 |
2024/5/28 |
1,002 |
1,010 |
999 |
1,000 |
-0.50% |
3,300 |
2024/5/27 |
1,000 |
1,010 |
993 |
1,005 |
+0.50% |
2,200 |
2024/5/24 |
995 |
1,005 |
995 |
1,000 |
+0.30% |
3,600 |
2024/5/23 |
1,001 |
1,002 |
997 |
997 |
-0.40% |
2,900 |
2024/5/22 |
1,006 |
1,013 |
1,000 |
1,001 |
-0.79% |
1,800 |
2024/5/21 |
1,001 |
1,036 |
999 |
1,009 |
-1.37% |
6,600 |
2024/5/20 |
1,001 |
1,074 |
994 |
1,023 |
+2.30% |
25,500 |
2024/5/17 |
1,001 |
1,003 |
1,000 |
1,000 |
-0.10% |
1,500 |
2024/5/16 |
1,026 |
1,026 |
1,000 |
1,001 |
-1.38% |
4,600 |
2024/5/15 |
1,020 |
1,025 |
1,001 |
1,015 |
-0.49% |
4,100 |
2024/5/14 |
1,019 |
1,047 |
1,018 |
1,020 |
+0.20% |
2,200 |
2024/5/13 |
1,019 |
1,021 |
1,018 |
1,018 |
-0.10% |
700 |
2024/5/10 |
1,031 |
1,047 |
1,010 |
1,019 |
-1.16% |
4,200 |
2024/5/9 |
1,035 |
1,055 |
1,031 |
1,031 |
-0.39% |
1,400 |
2024/5/8 |
1,038 |
1,038 |
1,020 |
1,035 |
-0.58% |
1,200 |
2024/5/7 |
1,036 |
1,041 |
1,019 |
1,041 |
+1.17% |
4,900 |
2024/5/2 |
1,045 |
1,045 |
1,027 |
1,029 |
-1.06% |
3,900 |
2024/5/1 |
1,058 |
1,058 |
1,040 |
1,040 |
-0.29% |
1,500 |
2024/4/30 |
1,059 |
1,059 |
1,030 |
1,043 |
+0.87% |
8,800 |
2024/4/26 |
1,031 |
1,051 |
1,008 |
1,034 |
-1.34% |
4,500 |
2024/4/25 |
1,040 |
1,067 |
1,036 |
1,048 |
-0.19% |
1,600 |
2024/4/24 |
1,069 |
1,069 |
1,035 |
1,050 |
-1.87% |
1,200 |
2024/4/23 |
1,057 |
1,087 |
1,045 |
1,070 |
+1.81% |
1,000 |
2024/4/22 |
1,049 |
1,084 |
1,049 |
1,051 |
+0.48% |
2,700 |
2024/4/19 |
1,022 |
1,046 |
1,022 |
1,046 |
+2.35% |
2,200 |
2024/4/18 |
1,007 |
1,032 |
1,003 |
1,022 |
+1.89% |
2,400 |
2024/4/17 |
1,027 |
1,033 |
1,002 |
1,003 |
-2.90% |
3,500 |
2024/4/16 |
1,039 |
1,040 |
1,000 |
1,033 |
-1.53% |
8,600 |
2024/4/15 |
1,123 |
1,191 |
1,011 |
1,049 |
-6.51% |
26,100 |
2024/4/12 |
1,245 |
1,245 |
1,110 |
1,122 |
-9.88% |
21,700 |
2024/4/11 |
1,226 |
1,258 |
1,225 |
1,245 |
+0.32% |
10,700 |
2024/4/10 |
1,241 |
1,250 |
1,227 |
1,241 |
+0.08% |
13,400 |
2024/4/9 |
1,180 |
1,259 |
1,180 |
1,240 |
+5.08% |
24,100 |
2024/4/8 |
1,174 |
1,180 |
1,127 |
1,180 |
+1.64% |
18,300 |
2024/4/5 |
1,130 |
1,188 |
1,100 |
1,161 |
+2.74% |
32,000 |
2024/4/4 |
1,135 |
1,140 |
1,120 |
1,130 |
+0.00% |
4,700 |
2024/4/3 |
1,100 |
1,140 |
1,100 |
1,130 |
+2.36% |
11,600 |
2024/4/2 |
1,074 |
1,110 |
1,071 |
1,104 |
+2.60% |
11,700 |
2024/4/1 |
1,056 |
1,085 |
1,054 |
1,076 |
+2.18% |
6,500 |
2024/3/29 |
1,065 |
1,078 |
1,053 |
1,053 |
-1.59% |
7,400 |
2024/3/28 |
1,070 |
1,070 |
1,052 |
1,070 |
-0.09% |
1,300 |
2024/3/27 |
1,079 |
1,079 |
1,050 |
1,071 |
-0.74% |
6,700 |
2024/3/26 |
1,053 |
1,079 |
1,053 |
1,079 |
+1.12% |
1,200 |
2024/3/25 |
1,069 |
1,069 |
1,051 |
1,067 |
-0.84% |
2,600 |
2024/3/22 |
1,065 |
1,076 |
1,057 |
1,076 |
+1.32% |
3,800 |
2024/3/21 |
1,057 |
1,077 |
1,057 |
1,062 |
+0.57% |
6,800 |
2024/3/19 |
1,070 |
1,073 |
1,056 |
1,056 |
-1.31% |
1,900 |
2024/3/18 |
1,095 |
1,095 |
1,052 |
1,070 |
+0.38% |
3,100 |
2024/3/15 |
1,078 |
1,079 |
1,041 |
1,066 |
-0.47% |
2,600 |
2024/3/14 |
1,051 |
1,100 |
1,038 |
1,071 |
+1.90% |
3,600 |
2024/3/13 |
1,069 |
1,069 |
1,042 |
1,051 |
-1.68% |
2,200 |
2024/3/12 |
1,069 |
1,069 |
1,039 |
1,069 |
+0.00% |
1,300 |
2024/3/11 |
1,090 |
1,090 |
1,064 |
1,069 |
-0.09% |
2,100 |
2024/3/8 |
1,101 |
1,110 |
1,070 |
1,070 |
-2.28% |
5,800 |
2024/3/7 |
1,073 |
1,100 |
1,066 |
1,095 |
+3.20% |
12,000 |
2024/3/6 |
1,058 |
1,079 |
1,050 |
1,061 |
+0.09% |
6,400 |
2024/3/5 |
1,091 |
1,091 |
1,050 |
1,060 |
-1.40% |
4,200 |
2024/3/4 |
1,089 |
1,100 |
1,055 |
1,075 |
+4.07% |
9,600 |
2024/3/1 |
1,026 |
1,059 |
1,020 |
1,033 |
+0.58% |
2,900 |
2024/2/29 |
1,061 |
1,061 |
1,025 |
1,027 |
-0.48% |
2,700 |
2024/2/28 |
1,052 |
1,052 |
1,011 |
1,032 |
-1.81% |
3,900 |
2024/2/27 |
1,060 |
1,061 |
1,050 |
1,051 |
-1.59% |
3,300 |
|