日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
382 |
383 |
375 |
375 |
-1.83% |
27,500 |
2024/10/31 |
382 |
387 |
379 |
382 |
+0.00% |
43,200 |
2024/10/30 |
400 |
400 |
382 |
382 |
-4.50% |
129,100 |
2024/10/29 |
374 |
407 |
373 |
400 |
+5.54% |
116,700 |
2024/10/28 |
349 |
381 |
349 |
379 |
+7.98% |
75,700 |
2024/10/25 |
371 |
371 |
351 |
351 |
-6.15% |
41,900 |
2024/10/24 |
367 |
375 |
367 |
374 |
+1.91% |
25,000 |
2024/10/23 |
378 |
378 |
364 |
367 |
-2.39% |
66,800 |
2024/10/22 |
386 |
386 |
374 |
376 |
-2.84% |
296,500 |
2024/10/21 |
387 |
392 |
380 |
387 |
-0.51% |
29,500 |
2024/10/18 |
396 |
396 |
388 |
389 |
-1.52% |
19,900 |
2024/10/17 |
395 |
415 |
392 |
395 |
-0.25% |
94,300 |
2024/10/16 |
382 |
398 |
370 |
396 |
+3.39% |
101,200 |
2024/10/15 |
380 |
384 |
370 |
383 |
+2.68% |
82,200 |
2024/10/11 |
408 |
412 |
373 |
373 |
-12.03% |
387,700 |
2024/10/10 |
428 |
435 |
418 |
424 |
+0.00% |
45,000 |
2024/10/9 |
432 |
433 |
416 |
424 |
-2.30% |
81,000 |
2024/10/8 |
430 |
443 |
426 |
434 |
+0.93% |
95,900 |
2024/10/7 |
437 |
442 |
430 |
430 |
-1.83% |
158,300 |
2024/10/4 |
399 |
450 |
399 |
438 |
+9.77% |
761,700 |
2024/10/3 |
410 |
410 |
396 |
399 |
-1.24% |
53,600 |
2024/10/2 |
399 |
409 |
387 |
404 |
+1.25% |
66,100 |
2024/10/1 |
390 |
400 |
390 |
399 |
+2.05% |
21,800 |
2024/9/30 |
385 |
397 |
384 |
391 |
-0.51% |
42,500 |
2024/9/27 |
396 |
405 |
393 |
393 |
-0.76% |
50,000 |
2024/9/26 |
395 |
400 |
389 |
396 |
+0.76% |
40,700 |
2024/9/25 |
396 |
407 |
392 |
393 |
-2.48% |
64,600 |
2024/9/24 |
413 |
413 |
399 |
403 |
-2.66% |
72,400 |
2024/9/20 |
392 |
414 |
389 |
414 |
+5.08% |
124,600 |
2024/9/19 |
389 |
394 |
379 |
394 |
+2.07% |
114,000 |
2024/9/18 |
386 |
404 |
382 |
386 |
-2.03% |
150,300 |
2024/9/17 |
389 |
394 |
372 |
394 |
+2.07% |
218,900 |
2024/9/13 |
357 |
400 |
353 |
386 |
+9.66% |
716,000 |
2024/9/12 |
340 |
352 |
340 |
352 |
+3.83% |
36,800 |
2024/9/11 |
351 |
351 |
334 |
339 |
-3.69% |
45,300 |
2024/9/10 |
353 |
355 |
347 |
352 |
+0.00% |
47,200 |
2024/9/9 |
327 |
352 |
325 |
352 |
+4.45% |
60,500 |
2024/9/6 |
350 |
356 |
336 |
337 |
-3.99% |
69,400 |
2024/9/5 |
328 |
354 |
328 |
351 |
+6.04% |
99,500 |
2024/9/4 |
333 |
339 |
328 |
331 |
-7.28% |
123,700 |
2024/9/3 |
349 |
360 |
349 |
357 |
+3.48% |
71,000 |
2024/9/2 |
352 |
352 |
342 |
345 |
-1.15% |
65,100 |
2024/8/30 |
338 |
349 |
336 |
349 |
+5.76% |
56,200 |
2024/8/29 |
334 |
338 |
324 |
330 |
+1.23% |
43,000 |
2024/8/28 |
332 |
332 |
323 |
326 |
-2.69% |
35,800 |
2024/8/27 |
327 |
337 |
327 |
335 |
+2.76% |
136,500 |
2024/8/26 |
318 |
330 |
317 |
326 |
+1.24% |
75,900 |
2024/8/23 |
329 |
329 |
318 |
322 |
-2.42% |
57,500 |
2024/8/22 |
335 |
339 |
323 |
330 |
-1.20% |
65,100 |
2024/8/21 |
320 |
349 |
317 |
334 |
+3.73% |
145,400 |
2024/8/20 |
318 |
322 |
309 |
322 |
+2.22% |
94,200 |
2024/8/19 |
309 |
323 |
309 |
315 |
+2.94% |
76,100 |
2024/8/16 |
310 |
329 |
305 |
306 |
-1.61% |
184,000 |
2024/8/15 |
308 |
336 |
301 |
311 |
+9.51% |
519,700 |
2024/8/14 |
275 |
284 |
273 |
284 |
+0.35% |
94,300 |
2024/8/13 |
262 |
285 |
257 |
283 |
+10.55% |
65,400 |
2024/8/9 |
261 |
262 |
251 |
256 |
-0.78% |
55,200 |
2024/8/8 |
236 |
264 |
236 |
258 |
+5.74% |
68,100 |
2024/8/7 |
226 |
252 |
224 |
244 |
+7.02% |
80,100 |
2024/8/6 |
228 |
247 |
225 |
228 |
+9.62% |
107,600 |
2024/8/5 |
265 |
270 |
208 |
208 |
-27.78% |
320,500 |
2024/8/2 |
290 |
299 |
279 |
288 |
-8.28% |
181,000 |
2024/8/1 |
325 |
325 |
314 |
314 |
-2.18% |
30,900 |
2024/7/31 |
318 |
321 |
316 |
321 |
+1.58% |
28,200 |
2024/7/30 |
328 |
328 |
316 |
316 |
-3.66% |
78,700 |
2024/7/29 |
325 |
330 |
325 |
328 |
+2.18% |
14,900 |
2024/7/26 |
326 |
326 |
318 |
321 |
-1.23% |
29,700 |
2024/7/25 |
329 |
333 |
323 |
325 |
-2.11% |
60,900 |
2024/7/24 |
336 |
339 |
332 |
332 |
-2.35% |
19,500 |
2024/7/23 |
339 |
346 |
337 |
340 |
+1.49% |
27,200 |
2024/7/22 |
335 |
337 |
332 |
335 |
+0.30% |
18,500 |
2024/7/19 |
335 |
338 |
330 |
334 |
-0.60% |
44,000 |
2024/7/18 |
335 |
345 |
335 |
336 |
-0.30% |
24,700 |
2024/7/17 |
337 |
345 |
337 |
337 |
+0.00% |
31,700 |
2024/7/16 |
335 |
344 |
335 |
337 |
+2.43% |
38,100 |
2024/7/12 |
328 |
338 |
325 |
329 |
+0.30% |
43,200 |
2024/7/11 |
330 |
333 |
328 |
328 |
+0.00% |
20,900 |
2024/7/10 |
333 |
334 |
328 |
328 |
-1.50% |
27,400 |
2024/7/9 |
336 |
337 |
333 |
333 |
-0.30% |
30,000 |
2024/7/8 |
342 |
342 |
333 |
334 |
-0.89% |
25,300 |
2024/7/5 |
346 |
346 |
336 |
337 |
-2.32% |
28,400 |
2024/7/4 |
341 |
345 |
340 |
345 |
+1.47% |
17,200 |
2024/7/3 |
343 |
345 |
337 |
340 |
-0.87% |
47,000 |
2024/7/2 |
352 |
352 |
342 |
343 |
-1.72% |
18,800 |
2024/7/1 |
347 |
353 |
345 |
349 |
+1.75% |
53,200 |
2024/6/28 |
343 |
346 |
341 |
343 |
+0.59% |
13,600 |
2024/6/27 |
348 |
348 |
340 |
341 |
-1.16% |
16,600 |
2024/6/26 |
345 |
347 |
343 |
345 |
+0.29% |
8,300 |
2024/6/25 |
341 |
345 |
340 |
344 |
+0.58% |
15,400 |
2024/6/24 |
339 |
349 |
339 |
342 |
+2.09% |
46,600 |
2024/6/21 |
336 |
342 |
335 |
335 |
-0.89% |
103,300 |
2024/6/20 |
335 |
340 |
331 |
338 |
+0.30% |
13,000 |
2024/6/19 |
344 |
346 |
335 |
337 |
-2.03% |
17,900 |
2024/6/18 |
339 |
353 |
337 |
344 |
+1.18% |
42,500 |
2024/6/17 |
336 |
340 |
331 |
340 |
+2.10% |
22,100 |
2024/6/14 |
328 |
334 |
325 |
333 |
+0.91% |
26,400 |
2024/6/13 |
337 |
337 |
329 |
330 |
-2.37% |
12,600 |
2024/6/12 |
335 |
341 |
334 |
338 |
-0.29% |
11,100 |
2024/6/11 |
332 |
339 |
330 |
339 |
+2.11% |
29,600 |
2024/6/10 |
331 |
336 |
329 |
332 |
+0.30% |
24,500 |
2024/6/7 |
329 |
331 |
322 |
331 |
+0.30% |
39,000 |
2024/6/6 |
340 |
343 |
330 |
330 |
-2.94% |
21,800 |
2024/6/5 |
350 |
350 |
340 |
340 |
-1.73% |
11,900 |
2024/6/4 |
339 |
348 |
338 |
346 |
+0.87% |
29,200 |
2024/6/3 |
334 |
345 |
334 |
343 |
+2.39% |
21,000 |
2024/5/31 |
333 |
339 |
332 |
335 |
+0.00% |
21,000 |
2024/5/30 |
325 |
335 |
323 |
335 |
+2.45% |
34,500 |
2024/5/29 |
328 |
328 |
325 |
327 |
+0.00% |
48,000 |
2024/5/28 |
329 |
335 |
326 |
327 |
-1.51% |
28,300 |
2024/5/27 |
330 |
334 |
330 |
332 |
-0.30% |
8,300 |
2024/5/24 |
328 |
335 |
324 |
333 |
+0.00% |
29,200 |
2024/5/23 |
342 |
344 |
329 |
333 |
-2.35% |
31,700 |
2024/5/22 |
346 |
363 |
336 |
341 |
-1.45% |
178,900 |
2024/5/21 |
357 |
357 |
339 |
346 |
-1.70% |
46,400 |
2024/5/20 |
344 |
352 |
344 |
352 |
+3.23% |
36,000 |
2024/5/17 |
332 |
342 |
331 |
341 |
+1.79% |
19,500 |
2024/5/16 |
336 |
345 |
331 |
335 |
+1.52% |
134,900 |
2024/5/15 |
335 |
337 |
327 |
330 |
-1.20% |
42,000 |
2024/5/14 |
335 |
335 |
331 |
334 |
+0.60% |
15,900 |
2024/5/13 |
330 |
332 |
329 |
332 |
+0.61% |
6,200 |
2024/5/10 |
335 |
335 |
330 |
330 |
+0.00% |
11,800 |
2024/5/9 |
330 |
330 |
326 |
330 |
+0.00% |
11,600 |
2024/5/8 |
328 |
331 |
325 |
330 |
+0.30% |
18,500 |
|