日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
764 |
797 |
763 |
789 |
+4.23% |
47,200 |
2024/9/30 |
750 |
766 |
745 |
757 |
-1.05% |
16,600 |
2024/9/27 |
768 |
775 |
765 |
765 |
-0.39% |
17,700 |
2024/9/26 |
767 |
768 |
758 |
768 |
+0.13% |
6,100 |
2024/9/25 |
750 |
767 |
748 |
767 |
+2.40% |
19,600 |
2024/9/24 |
770 |
770 |
749 |
749 |
-2.09% |
19,300 |
2024/9/20 |
765 |
768 |
757 |
765 |
+0.53% |
11,700 |
2024/9/19 |
760 |
770 |
759 |
761 |
+1.74% |
17,400 |
2024/9/18 |
749 |
757 |
746 |
748 |
+1.22% |
15,900 |
2024/9/17 |
748 |
748 |
730 |
739 |
-0.94% |
22,500 |
2024/9/13 |
772 |
775 |
746 |
746 |
-1.45% |
23,300 |
2024/9/12 |
755 |
770 |
754 |
757 |
+0.53% |
45,100 |
2024/9/11 |
777 |
795 |
734 |
753 |
-3.21% |
180,400 |
2024/9/10 |
756 |
798 |
756 |
778 |
+3.60% |
112,800 |
2024/9/9 |
721 |
761 |
711 |
751 |
+3.16% |
55,100 |
2024/9/6 |
742 |
750 |
711 |
728 |
-1.75% |
30,500 |
2024/9/5 |
740 |
767 |
732 |
741 |
+0.14% |
47,400 |
2024/9/4 |
755 |
770 |
740 |
740 |
-5.01% |
53,900 |
2024/9/3 |
785 |
799 |
779 |
779 |
-0.26% |
27,800 |
2024/9/2 |
776 |
784 |
771 |
781 |
+0.64% |
15,600 |
2024/8/30 |
770 |
782 |
768 |
776 |
+0.91% |
7,300 |
2024/8/29 |
770 |
787 |
769 |
769 |
-0.13% |
13,700 |
2024/8/28 |
769 |
779 |
760 |
770 |
+0.13% |
11,000 |
2024/8/27 |
768 |
781 |
764 |
769 |
+0.13% |
10,500 |
2024/8/26 |
746 |
775 |
736 |
768 |
+2.81% |
12,700 |
2024/8/23 |
756 |
756 |
743 |
747 |
-1.71% |
12,600 |
2024/8/22 |
748 |
776 |
747 |
760 |
+1.60% |
31,400 |
2024/8/21 |
765 |
765 |
748 |
748 |
-1.84% |
6,000 |
2024/8/20 |
764 |
782 |
756 |
762 |
+1.60% |
12,900 |
2024/8/19 |
754 |
763 |
750 |
750 |
-1.70% |
8,800 |
2024/8/16 |
729 |
768 |
729 |
763 |
+4.66% |
25,800 |
2024/8/15 |
738 |
748 |
726 |
729 |
-1.09% |
13,200 |
2024/8/14 |
747 |
750 |
719 |
737 |
-0.94% |
17,900 |
2024/8/13 |
708 |
748 |
708 |
744 |
+2.90% |
29,900 |
2024/8/9 |
741 |
741 |
714 |
723 |
-0.41% |
15,600 |
2024/8/8 |
668 |
765 |
661 |
726 |
+8.36% |
76,900 |
2024/8/7 |
612 |
694 |
612 |
670 |
+4.69% |
43,700 |
2024/8/6 |
609 |
676 |
604 |
640 |
+6.84% |
54,800 |
2024/8/5 |
712 |
712 |
599 |
599 |
-18.83% |
105,400 |
2024/8/2 |
770 |
770 |
736 |
738 |
-6.46% |
62,800 |
2024/8/1 |
802 |
802 |
775 |
789 |
-1.74% |
28,700 |
2024/7/31 |
790 |
803 |
786 |
803 |
+2.16% |
21,300 |
2024/7/30 |
817 |
817 |
786 |
786 |
-3.91% |
72,000 |
2024/7/29 |
814 |
819 |
808 |
818 |
+1.87% |
16,500 |
2024/7/26 |
813 |
813 |
803 |
803 |
+0.00% |
12,200 |
2024/7/25 |
808 |
815 |
802 |
803 |
-1.83% |
17,300 |
2024/7/24 |
817 |
818 |
812 |
818 |
-0.12% |
6,900 |
2024/7/23 |
809 |
819 |
809 |
819 |
+1.24% |
6,600 |
2024/7/22 |
817 |
817 |
805 |
809 |
-0.37% |
13,200 |
2024/7/19 |
813 |
818 |
810 |
812 |
-0.73% |
9,100 |
2024/7/18 |
811 |
824 |
811 |
818 |
+1.24% |
20,800 |
2024/7/17 |
803 |
812 |
803 |
808 |
+0.75% |
13,400 |
2024/7/16 |
808 |
808 |
799 |
802 |
+0.00% |
10,100 |
2024/7/12 |
793 |
807 |
793 |
802 |
+1.13% |
12,500 |
2024/7/11 |
797 |
801 |
790 |
793 |
-1.00% |
26,500 |
2024/7/10 |
807 |
807 |
789 |
801 |
-0.74% |
45,400 |
2024/7/9 |
811 |
814 |
802 |
807 |
+0.62% |
16,400 |
2024/7/8 |
809 |
814 |
802 |
802 |
-0.74% |
10,700 |
2024/7/5 |
821 |
821 |
807 |
808 |
-1.58% |
10,000 |
2024/7/4 |
817 |
822 |
815 |
821 |
+0.61% |
14,100 |
2024/7/3 |
811 |
819 |
810 |
816 |
+0.49% |
12,300 |
2024/7/2 |
812 |
817 |
805 |
812 |
+0.25% |
18,100 |
2024/7/1 |
812 |
814 |
802 |
810 |
-0.25% |
21,600 |
2024/6/28 |
820 |
820 |
809 |
812 |
+0.74% |
10,700 |
2024/6/27 |
808 |
820 |
801 |
806 |
-0.25% |
38,200 |
2024/6/26 |
812 |
812 |
795 |
808 |
+0.62% |
16,400 |
2024/6/25 |
800 |
808 |
800 |
803 |
-0.37% |
11,100 |
2024/6/24 |
812 |
812 |
800 |
806 |
-0.12% |
12,900 |
2024/6/21 |
809 |
814 |
804 |
807 |
+0.00% |
15,700 |
2024/6/20 |
794 |
810 |
790 |
807 |
+1.77% |
42,600 |
2024/6/19 |
804 |
806 |
792 |
793 |
-1.37% |
34,900 |
2024/6/18 |
788 |
805 |
788 |
804 |
+2.42% |
33,000 |
2024/6/17 |
798 |
800 |
785 |
785 |
-1.26% |
18,300 |
2024/6/14 |
789 |
795 |
788 |
795 |
+0.76% |
16,800 |
2024/6/13 |
800 |
800 |
789 |
789 |
-1.50% |
15,200 |
2024/6/12 |
796 |
802 |
782 |
801 |
+1.65% |
50,300 |
2024/6/11 |
820 |
822 |
788 |
788 |
+1.68% |
145,800 |
2024/6/10 |
771 |
787 |
771 |
775 |
+0.65% |
41,100 |
2024/6/7 |
766 |
773 |
766 |
770 |
+0.00% |
13,200 |
2024/6/6 |
781 |
781 |
765 |
770 |
-0.26% |
12,500 |
2024/6/5 |
773 |
778 |
772 |
772 |
-0.52% |
5,200 |
2024/6/4 |
776 |
783 |
774 |
776 |
+0.00% |
16,100 |
2024/6/3 |
783 |
783 |
773 |
776 |
+0.00% |
7,600 |
2024/5/31 |
763 |
776 |
763 |
776 |
+1.44% |
16,500 |
2024/5/30 |
774 |
774 |
763 |
765 |
-1.03% |
19,500 |
2024/5/29 |
772 |
773 |
764 |
773 |
+0.00% |
17,700 |
2024/5/28 |
774 |
783 |
773 |
773 |
-1.40% |
12,700 |
2024/5/27 |
779 |
784 |
769 |
784 |
+0.77% |
15,100 |
2024/5/24 |
790 |
790 |
777 |
778 |
-1.52% |
13,200 |
2024/5/23 |
792 |
792 |
782 |
790 |
-0.25% |
14,500 |
2024/5/22 |
784 |
801 |
784 |
792 |
+1.15% |
17,200 |
2024/5/21 |
789 |
791 |
780 |
783 |
-0.76% |
18,500 |
2024/5/20 |
790 |
805 |
789 |
789 |
-0.75% |
17,600 |
2024/5/17 |
804 |
811 |
795 |
795 |
+0.00% |
24,100 |
2024/5/16 |
808 |
812 |
795 |
795 |
-0.75% |
9,000 |
2024/5/15 |
803 |
824 |
801 |
801 |
-0.25% |
16,500 |
2024/5/14 |
799 |
811 |
799 |
803 |
+0.38% |
11,700 |
2024/5/13 |
800 |
805 |
795 |
800 |
+0.50% |
8,800 |
2024/5/10 |
805 |
805 |
796 |
796 |
-1.12% |
3,400 |
2024/5/9 |
801 |
808 |
788 |
805 |
+0.50% |
13,800 |
2024/5/8 |
798 |
807 |
795 |
801 |
+0.38% |
16,100 |
2024/5/7 |
790 |
800 |
789 |
798 |
+2.18% |
28,000 |
2024/5/2 |
781 |
787 |
779 |
781 |
-0.51% |
10,200 |
2024/5/1 |
784 |
793 |
783 |
785 |
-0.25% |
29,000 |
2024/4/30 |
777 |
794 |
777 |
787 |
+0.77% |
10,000 |
2024/4/26 |
770 |
793 |
770 |
781 |
-0.51% |
55,800 |
2024/4/25 |
784 |
793 |
784 |
785 |
-0.25% |
19,600 |
2024/4/24 |
790 |
793 |
785 |
787 |
-0.38% |
13,500 |
2024/4/23 |
781 |
790 |
776 |
790 |
+1.15% |
17,200 |
2024/4/22 |
772 |
786 |
766 |
781 |
+1.96% |
19,600 |
2024/4/19 |
771 |
776 |
751 |
766 |
-1.03% |
45,400 |
2024/4/18 |
760 |
780 |
760 |
774 |
+1.18% |
25,500 |
2024/4/17 |
777 |
782 |
762 |
765 |
-0.65% |
24,100 |
2024/4/16 |
785 |
785 |
767 |
770 |
-2.53% |
96,300 |
2024/4/15 |
795 |
795 |
783 |
790 |
-0.75% |
71,400 |
2024/4/12 |
800 |
800 |
794 |
796 |
-0.13% |
58,700 |
2024/4/11 |
799 |
804 |
795 |
797 |
-1.73% |
37,900 |
2024/4/10 |
802 |
819 |
802 |
811 |
+0.62% |
23,600 |
2024/4/9 |
798 |
808 |
798 |
806 |
+0.62% |
23,900 |
2024/4/8 |
811 |
811 |
795 |
801 |
-0.62% |
38,600 |
2024/4/5 |
795 |
814 |
793 |
806 |
+1.00% |
43,600 |
2024/4/4 |
803 |
808 |
797 |
798 |
-0.50% |
18,200 |
2024/4/3 |
797 |
806 |
795 |
802 |
+0.63% |
25,100 |
|