日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
685 |
685 |
660 |
663 |
-0.30% |
5,700 |
2024/8/22 |
656 |
679 |
652 |
665 |
+1.37% |
3,200 |
2024/8/21 |
650 |
660 |
650 |
656 |
+1.08% |
2,600 |
2024/8/20 |
667 |
667 |
649 |
649 |
+0.31% |
600 |
2024/8/19 |
635 |
653 |
635 |
647 |
+1.89% |
6,400 |
2024/8/16 |
636 |
636 |
635 |
635 |
+0.79% |
700 |
2024/8/15 |
621 |
630 |
620 |
630 |
+1.61% |
800 |
2024/8/14 |
630 |
634 |
620 |
620 |
-1.12% |
2,100 |
2024/8/13 |
620 |
631 |
620 |
627 |
+1.79% |
6,400 |
2024/8/9 |
634 |
642 |
610 |
616 |
-5.81% |
8,700 |
2024/8/8 |
598 |
664 |
598 |
654 |
+11.79% |
14,900 |
2024/8/7 |
545 |
600 |
543 |
585 |
+3.54% |
13,800 |
2024/8/6 |
600 |
600 |
565 |
565 |
-3.42% |
17,600 |
2024/8/5 |
706 |
707 |
585 |
585 |
-20.41% |
23,800 |
2024/8/2 |
815 |
815 |
735 |
735 |
-10.04% |
13,700 |
2024/8/1 |
828 |
830 |
817 |
817 |
-1.33% |
2,100 |
2024/7/31 |
831 |
879 |
826 |
828 |
+0.00% |
12,800 |
2024/7/30 |
829 |
829 |
828 |
828 |
-0.24% |
500 |
2024/7/29 |
835 |
835 |
830 |
830 |
+0.00% |
700 |
2024/7/26 |
838 |
843 |
830 |
830 |
+0.48% |
800 |
2024/7/25 |
847 |
847 |
826 |
826 |
-4.07% |
4,800 |
2024/7/24 |
863 |
863 |
857 |
861 |
-0.23% |
500 |
2024/7/23 |
851 |
865 |
847 |
863 |
+1.41% |
1,300 |
2024/7/22 |
878 |
878 |
840 |
851 |
-3.08% |
4,800 |
2024/7/19 |
877 |
878 |
877 |
878 |
-1.13% |
200 |
2024/7/18 |
890 |
890 |
875 |
888 |
-0.89% |
7,000 |
2024/7/17 |
880 |
897 |
880 |
896 |
+1.93% |
10,500 |
2024/7/16 |
877 |
879 |
877 |
879 |
+1.03% |
700 |
2024/7/12 |
874 |
877 |
870 |
870 |
-0.80% |
2,800 |
2024/7/11 |
880 |
881 |
874 |
877 |
+0.23% |
2,600 |
2024/7/10 |
878 |
882 |
875 |
875 |
+0.11% |
700 |
2024/7/9 |
888 |
888 |
874 |
874 |
-1.02% |
4,400 |
2024/7/8 |
884 |
884 |
881 |
883 |
-0.11% |
600 |
2024/7/5 |
879 |
889 |
879 |
884 |
+1.03% |
1,000 |
2024/7/4 |
885 |
885 |
875 |
875 |
-0.57% |
1,400 |
2024/7/3 |
880 |
880 |
880 |
880 |
-1.12% |
100 |
2024/7/2 |
879 |
890 |
875 |
890 |
-0.45% |
900 |
2024/7/1 |
881 |
900 |
881 |
894 |
+1.48% |
800 |
2024/6/28 |
880 |
883 |
880 |
881 |
+0.11% |
2,000 |
2024/6/27 |
867 |
889 |
867 |
880 |
-0.23% |
1,200 |
2024/6/25 |
904 |
904 |
880 |
882 |
-0.23% |
8,100 |
2024/6/24 |
879 |
884 |
879 |
884 |
+0.80% |
500 |
2024/6/21 |
881 |
893 |
877 |
877 |
-1.02% |
700 |
2024/6/20 |
886 |
886 |
886 |
886 |
-1.45% |
1,100 |
2024/6/19 |
899 |
899 |
899 |
899 |
+0.45% |
100 |
2024/6/18 |
902 |
903 |
895 |
895 |
-0.56% |
700 |
2024/6/14 |
895 |
900 |
892 |
900 |
+2.27% |
700 |
2024/6/13 |
886 |
896 |
880 |
880 |
-2.33% |
2,000 |
2024/6/12 |
901 |
901 |
901 |
901 |
+0.90% |
200 |
2024/6/11 |
882 |
900 |
882 |
893 |
+0.00% |
1,600 |
2024/6/10 |
882 |
904 |
880 |
893 |
-0.45% |
3,200 |
2024/6/7 |
883 |
900 |
880 |
897 |
+3.34% |
1,000 |
2024/6/6 |
867 |
879 |
862 |
868 |
+0.81% |
3,600 |
2024/6/5 |
929 |
930 |
861 |
861 |
-7.42% |
27,000 |
2024/6/4 |
947 |
957 |
930 |
930 |
-1.48% |
4,600 |
2024/6/3 |
966 |
966 |
942 |
944 |
-1.87% |
1,800 |
2024/5/31 |
963 |
963 |
961 |
962 |
+0.52% |
1,000 |
2024/5/30 |
950 |
962 |
935 |
957 |
+0.53% |
600 |
2024/5/29 |
989 |
989 |
952 |
952 |
-4.23% |
3,400 |
2024/5/28 |
980 |
994 |
980 |
994 |
+1.43% |
400 |
2024/5/27 |
996 |
996 |
980 |
980 |
-1.61% |
500 |
2024/5/24 |
993 |
1,000 |
993 |
996 |
-0.70% |
1,000 |
2024/5/23 |
1,011 |
1,014 |
1,002 |
1,003 |
+0.80% |
1,800 |
2024/5/22 |
992 |
1,000 |
992 |
995 |
-0.20% |
500 |
2024/5/21 |
1,004 |
1,008 |
997 |
997 |
-1.38% |
1,600 |
2024/5/20 |
968 |
1,011 |
968 |
1,011 |
+4.33% |
3,800 |
2024/5/17 |
953 |
969 |
951 |
969 |
+1.68% |
2,400 |
2024/5/16 |
968 |
968 |
953 |
953 |
-3.05% |
2,100 |
2024/5/15 |
985 |
993 |
983 |
983 |
-0.20% |
2,600 |
2024/5/14 |
971 |
987 |
971 |
985 |
+2.07% |
1,800 |
2024/5/13 |
994 |
1,011 |
950 |
965 |
-5.76% |
8,700 |
2024/5/10 |
1,016 |
1,024 |
991 |
1,024 |
+0.99% |
4,200 |
2024/5/9 |
1,000 |
1,014 |
993 |
1,014 |
+1.50% |
1,100 |
2024/5/8 |
1,003 |
1,003 |
999 |
999 |
+0.10% |
200 |
2024/5/7 |
1,002 |
1,017 |
990 |
998 |
+0.40% |
6,600 |
2024/5/2 |
1,027 |
1,037 |
994 |
994 |
-4.61% |
5,000 |
2024/5/1 |
1,038 |
1,042 |
1,025 |
1,042 |
+0.39% |
1,200 |
2024/4/30 |
1,038 |
1,038 |
1,019 |
1,038 |
+1.86% |
1,000 |
2024/4/26 |
1,038 |
1,038 |
1,016 |
1,019 |
-1.74% |
900 |
2024/4/25 |
1,014 |
1,040 |
1,014 |
1,037 |
+1.77% |
7,200 |
2024/4/24 |
1,020 |
1,023 |
1,005 |
1,019 |
+1.80% |
6,300 |
2024/4/23 |
1,002 |
1,002 |
1,000 |
1,001 |
+0.91% |
500 |
2024/4/22 |
993 |
994 |
991 |
992 |
-1.68% |
3,000 |
2024/4/19 |
1,039 |
1,056 |
956 |
1,009 |
-2.89% |
14,800 |
2024/4/18 |
1,055 |
1,059 |
1,037 |
1,039 |
-1.89% |
5,600 |
2024/4/17 |
1,030 |
1,079 |
1,030 |
1,059 |
+2.82% |
5,800 |
2024/4/16 |
1,050 |
1,057 |
1,010 |
1,030 |
-2.46% |
12,800 |
2024/4/15 |
1,064 |
1,069 |
1,050 |
1,056 |
-1.31% |
4,700 |
2024/4/12 |
1,083 |
1,086 |
1,070 |
1,070 |
-1.20% |
1,800 |
2024/4/11 |
1,083 |
1,085 |
1,083 |
1,083 |
-0.55% |
1,500 |
2024/4/10 |
1,155 |
1,201 |
1,089 |
1,089 |
-4.47% |
25,500 |
2024/4/9 |
1,062 |
1,140 |
1,062 |
1,140 |
+7.14% |
17,100 |
2024/4/8 |
1,047 |
1,065 |
1,043 |
1,064 |
+1.82% |
4,700 |
2024/4/5 |
1,062 |
1,072 |
1,041 |
1,045 |
-2.34% |
7,800 |
2024/4/4 |
1,062 |
1,075 |
1,062 |
1,070 |
-0.37% |
3,200 |
2024/4/3 |
1,066 |
1,075 |
1,043 |
1,074 |
+0.56% |
6,600 |
2024/4/2 |
1,080 |
1,089 |
1,066 |
1,068 |
-0.56% |
6,000 |
2024/4/1 |
1,092 |
1,092 |
1,071 |
1,074 |
-0.37% |
3,700 |
2024/3/29 |
1,083 |
1,083 |
1,062 |
1,078 |
+1.22% |
2,900 |
2024/3/28 |
1,086 |
1,108 |
1,060 |
1,065 |
-3.27% |
9,000 |
2024/3/27 |
1,124 |
1,124 |
1,101 |
1,101 |
-1.78% |
5,300 |
2024/3/26 |
1,184 |
1,184 |
1,060 |
1,121 |
-2.86% |
41,800 |
2024/3/25 |
1,112 |
1,177 |
1,105 |
1,154 |
+4.25% |
26,900 |
2024/3/22 |
1,132 |
1,165 |
1,093 |
1,107 |
-1.95% |
10,000 |
2024/3/21 |
1,084 |
1,248 |
1,072 |
1,129 |
+8.87% |
93,300 |
2024/3/19 |
1,075 |
1,150 |
1,033 |
1,037 |
-4.25% |
59,700 |
2024/3/18 |
1,053 |
1,136 |
1,053 |
1,083 |
+1.03% |
30,800 |
2024/3/15 |
1,132 |
1,132 |
1,072 |
1,072 |
-5.13% |
12,300 |
2024/3/14 |
1,148 |
1,152 |
1,126 |
1,130 |
-3.58% |
8,600 |
2024/3/13 |
1,175 |
1,242 |
1,143 |
1,172 |
+1.38% |
22,000 |
2024/3/12 |
1,242 |
1,242 |
1,126 |
1,156 |
-2.94% |
31,200 |
2024/3/11 |
1,131 |
1,380 |
1,055 |
1,191 |
+8.17% |
116,000 |
2024/3/8 |
1,240 |
1,284 |
1,101 |
1,101 |
-17.22% |
81,900 |
2024/3/7 |
1,274 |
1,485 |
1,274 |
1,330 |
+6.66% |
203,500 |
2024/3/6 |
1,127 |
1,405 |
1,120 |
1,247 |
+12.85% |
222,500 |
2024/3/5 |
1,033 |
1,150 |
1,026 |
1,105 |
+10.17% |
89,200 |
2024/3/4 |
1,004 |
1,047 |
987 |
1,003 |
-0.20% |
24,500 |
2024/3/1 |
981 |
1,051 |
981 |
1,005 |
+1.41% |
37,700 |
2024/2/29 |
1,010 |
1,019 |
991 |
991 |
-1.10% |
20,900 |
2024/2/28 |
1,012 |
1,137 |
998 |
1,002 |
-0.99% |
105,900 |
2024/2/27 |
1,049 |
1,125 |
990 |
1,012 |
+1.71% |
108,000 |
2024/2/26 |
998 |
1,024 |
976 |
995 |
-1.78% |
27,100 |
2024/2/22 |
1,010 |
1,024 |
980 |
1,013 |
+0.30% |
37,100 |
|