日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
687 |
704 |
687 |
701 |
+2.19% |
15,300 |
2024/9/30 |
677 |
691 |
677 |
686 |
-2.14% |
49,800 |
2024/9/27 |
705 |
722 |
697 |
701 |
-1.13% |
42,400 |
2024/9/26 |
705 |
710 |
700 |
709 |
+0.57% |
24,100 |
2024/9/25 |
709 |
710 |
699 |
705 |
+0.71% |
26,000 |
2024/9/24 |
702 |
713 |
699 |
700 |
-0.28% |
39,100 |
2024/9/20 |
704 |
711 |
698 |
702 |
+0.72% |
29,500 |
2024/9/19 |
685 |
700 |
685 |
697 |
+1.75% |
40,600 |
2024/9/18 |
679 |
693 |
679 |
685 |
+1.48% |
28,200 |
2024/9/17 |
676 |
683 |
665 |
675 |
+0.00% |
45,000 |
2024/9/13 |
675 |
681 |
668 |
675 |
-0.88% |
26,400 |
2024/9/12 |
668 |
686 |
668 |
681 |
+3.50% |
46,600 |
2024/9/11 |
667 |
676 |
653 |
658 |
-2.23% |
36,500 |
2024/9/10 |
666 |
682 |
666 |
673 |
+0.60% |
34,500 |
2024/9/9 |
649 |
670 |
645 |
669 |
+0.00% |
95,000 |
2024/9/6 |
684 |
691 |
666 |
669 |
-2.19% |
59,400 |
2024/9/5 |
675 |
703 |
673 |
684 |
+1.48% |
64,000 |
2024/9/4 |
689 |
698 |
674 |
674 |
-6.26% |
142,300 |
2024/9/3 |
682 |
727 |
682 |
719 |
+5.43% |
85,500 |
2024/9/2 |
694 |
694 |
681 |
682 |
-1.30% |
34,000 |
2024/8/30 |
682 |
695 |
682 |
691 |
+1.47% |
44,300 |
2024/8/29 |
685 |
690 |
681 |
681 |
-1.30% |
39,900 |
2024/8/28 |
693 |
693 |
686 |
690 |
-1.15% |
38,400 |
2024/8/27 |
682 |
698 |
682 |
698 |
+2.50% |
22,900 |
2024/8/26 |
684 |
685 |
679 |
681 |
-1.73% |
36,400 |
2024/8/23 |
694 |
694 |
687 |
693 |
-0.14% |
24,400 |
2024/8/22 |
690 |
700 |
687 |
694 |
+1.17% |
29,400 |
2024/8/21 |
680 |
690 |
674 |
686 |
-0.15% |
40,300 |
2024/8/20 |
690 |
704 |
687 |
687 |
+0.15% |
107,800 |
2024/8/19 |
692 |
694 |
670 |
686 |
-2.97% |
114,600 |
2024/8/16 |
713 |
716 |
700 |
707 |
-0.84% |
96,800 |
2024/8/15 |
718 |
720 |
701 |
713 |
-1.38% |
69,600 |
2024/8/14 |
736 |
736 |
716 |
723 |
-1.23% |
75,600 |
2024/8/13 |
670 |
733 |
670 |
732 |
+5.48% |
112,900 |
2024/8/9 |
706 |
725 |
688 |
694 |
-0.29% |
124,200 |
2024/8/8 |
682 |
719 |
678 |
696 |
+2.81% |
92,100 |
2024/8/7 |
640 |
696 |
636 |
677 |
+4.80% |
152,000 |
2024/8/6 |
664 |
683 |
640 |
646 |
+2.05% |
211,800 |
2024/8/5 |
723 |
738 |
633 |
633 |
-19.16% |
197,400 |
2024/8/2 |
804 |
813 |
783 |
783 |
-6.12% |
170,700 |
2024/8/1 |
825 |
845 |
822 |
834 |
-0.12% |
120,800 |
2024/7/31 |
829 |
838 |
811 |
835 |
-1.07% |
82,300 |
2024/7/30 |
871 |
873 |
836 |
844 |
-2.99% |
306,700 |
2024/7/29 |
865 |
876 |
857 |
870 |
+1.99% |
97,100 |
2024/7/26 |
840 |
857 |
838 |
853 |
+1.55% |
102,300 |
2024/7/25 |
847 |
854 |
831 |
840 |
-4.65% |
198,300 |
2024/7/24 |
840 |
890 |
837 |
881 |
+6.53% |
508,200 |
2024/7/23 |
800 |
827 |
799 |
827 |
+2.86% |
140,600 |
2024/7/22 |
803 |
812 |
799 |
804 |
-0.62% |
118,300 |
2024/7/19 |
800 |
809 |
799 |
809 |
+0.75% |
89,500 |
2024/7/18 |
793 |
808 |
789 |
803 |
+1.90% |
257,400 |
2024/7/17 |
805 |
812 |
785 |
788 |
-3.08% |
270,200 |
2024/7/16 |
784 |
818 |
784 |
813 |
+4.50% |
211,200 |
2024/7/12 |
775 |
788 |
767 |
778 |
+2.23% |
125,800 |
2024/7/11 |
755 |
775 |
747 |
761 |
+0.66% |
116,500 |
2024/7/10 |
768 |
784 |
755 |
756 |
-0.26% |
275,300 |
2024/7/9 |
750 |
762 |
742 |
758 |
+0.80% |
199,200 |
2024/7/8 |
748 |
758 |
748 |
752 |
+1.35% |
160,000 |
2024/7/5 |
730 |
746 |
730 |
742 |
+2.34% |
154,200 |
2024/7/4 |
718 |
728 |
718 |
725 |
+1.26% |
103,200 |
2024/7/3 |
706 |
716 |
705 |
716 |
+1.56% |
116,300 |
2024/7/2 |
695 |
711 |
694 |
705 |
+1.73% |
94,700 |
2024/7/1 |
700 |
701 |
682 |
693 |
-1.28% |
53,000 |
2024/6/28 |
698 |
703 |
695 |
702 |
+1.01% |
45,100 |
2024/6/27 |
690 |
711 |
690 |
695 |
-0.14% |
131,000 |
2024/6/26 |
700 |
706 |
696 |
696 |
-0.29% |
96,200 |
2024/6/25 |
689 |
699 |
680 |
698 |
+3.56% |
151,100 |
2024/6/24 |
669 |
676 |
665 |
674 |
+1.51% |
86,800 |
2024/6/21 |
659 |
665 |
658 |
664 |
+0.76% |
71,500 |
2024/6/20 |
634 |
659 |
634 |
659 |
+3.94% |
139,800 |
2024/6/19 |
641 |
641 |
634 |
634 |
-0.78% |
20,300 |
2024/6/18 |
636 |
640 |
633 |
639 |
+0.47% |
19,500 |
2024/6/17 |
635 |
639 |
623 |
636 |
+0.16% |
51,400 |
2024/6/14 |
641 |
648 |
635 |
635 |
-1.40% |
72,600 |
2024/6/13 |
654 |
654 |
644 |
644 |
-0.92% |
26,700 |
2024/6/12 |
644 |
654 |
641 |
650 |
+0.93% |
94,300 |
2024/6/11 |
640 |
644 |
639 |
644 |
-0.16% |
33,700 |
2024/6/10 |
635 |
645 |
634 |
645 |
+1.90% |
49,000 |
2024/6/7 |
624 |
634 |
624 |
633 |
+1.44% |
51,000 |
2024/6/6 |
628 |
633 |
623 |
624 |
-0.48% |
25,100 |
2024/6/5 |
624 |
627 |
619 |
627 |
+0.16% |
23,300 |
2024/6/4 |
620 |
627 |
615 |
626 |
+0.97% |
28,000 |
2024/6/3 |
624 |
625 |
615 |
620 |
+0.16% |
19,500 |
2024/5/31 |
615 |
619 |
610 |
619 |
+2.15% |
27,400 |
2024/5/30 |
603 |
610 |
602 |
606 |
-0.49% |
42,600 |
2024/5/29 |
627 |
627 |
608 |
609 |
-3.03% |
42,700 |
2024/5/28 |
624 |
633 |
622 |
628 |
+0.64% |
30,300 |
2024/5/27 |
641 |
645 |
621 |
624 |
-2.65% |
88,900 |
2024/5/24 |
653 |
653 |
640 |
641 |
-1.69% |
51,400 |
2024/5/23 |
654 |
654 |
645 |
652 |
-0.15% |
39,300 |
2024/5/22 |
651 |
658 |
641 |
653 |
-0.15% |
74,200 |
2024/5/21 |
647 |
670 |
647 |
654 |
+1.55% |
181,600 |
2024/5/20 |
644 |
648 |
638 |
644 |
+0.47% |
85,300 |
2024/5/17 |
629 |
650 |
628 |
641 |
+1.75% |
173,700 |
2024/5/16 |
618 |
644 |
609 |
630 |
+3.62% |
254,100 |
2024/5/15 |
615 |
615 |
602 |
608 |
-0.65% |
88,900 |
2024/5/14 |
610 |
616 |
609 |
612 |
+0.49% |
69,500 |
2024/5/13 |
611 |
611 |
606 |
609 |
-0.16% |
39,500 |
2024/5/10 |
612 |
614 |
603 |
610 |
-0.16% |
66,400 |
2024/5/9 |
607 |
612 |
600 |
611 |
+1.16% |
40,800 |
2024/5/8 |
609 |
612 |
603 |
604 |
-0.49% |
37,000 |
2024/5/7 |
600 |
608 |
599 |
607 |
+2.36% |
89,700 |
2024/5/2 |
591 |
595 |
589 |
593 |
+0.34% |
25,300 |
2024/5/1 |
593 |
593 |
586 |
591 |
-0.51% |
30,000 |
2024/4/30 |
585 |
594 |
584 |
594 |
+1.71% |
58,100 |
2024/4/26 |
583 |
585 |
576 |
584 |
-0.34% |
278,800 |
2024/4/25 |
590 |
591 |
583 |
586 |
-1.35% |
128,700 |
2024/4/24 |
584 |
595 |
583 |
594 |
+1.89% |
74,200 |
2024/4/23 |
579 |
583 |
575 |
583 |
+1.22% |
62,100 |
2024/4/22 |
573 |
578 |
569 |
576 |
+1.95% |
97,400 |
2024/4/19 |
588 |
588 |
565 |
565 |
-3.91% |
215,700 |
2024/4/18 |
575 |
598 |
574 |
588 |
+1.38% |
200,600 |
2024/4/17 |
587 |
589 |
578 |
580 |
-1.02% |
93,300 |
2024/4/16 |
583 |
594 |
579 |
586 |
+0.51% |
140,100 |
2024/4/15 |
582 |
584 |
580 |
583 |
-1.02% |
73,600 |
2024/4/12 |
595 |
595 |
586 |
589 |
+0.00% |
67,000 |
2024/4/11 |
591 |
591 |
583 |
589 |
-0.34% |
63,800 |
2024/4/10 |
589 |
598 |
589 |
591 |
-0.17% |
64,100 |
2024/4/9 |
582 |
593 |
581 |
592 |
+1.89% |
93,700 |
2024/4/8 |
589 |
589 |
578 |
581 |
-1.02% |
115,400 |
2024/4/5 |
585 |
590 |
582 |
587 |
-0.51% |
80,900 |
2024/4/4 |
598 |
598 |
588 |
590 |
-0.51% |
66,200 |
2024/4/3 |
589 |
596 |
586 |
593 |
+0.51% |
84,700 |
|