日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
805 |
808 |
793 |
808 |
+1.51% |
174,400 |
2024/9/30 |
806 |
813 |
796 |
796 |
-3.52% |
144,200 |
2024/9/27 |
825 |
828 |
812 |
825 |
+1.60% |
167,200 |
2024/9/26 |
807 |
813 |
799 |
812 |
+1.25% |
214,100 |
2024/9/25 |
803 |
806 |
796 |
802 |
-0.12% |
115,600 |
2024/9/24 |
805 |
808 |
801 |
803 |
+0.00% |
134,600 |
2024/9/20 |
806 |
813 |
802 |
803 |
+1.52% |
157,400 |
2024/9/19 |
795 |
799 |
788 |
791 |
+0.64% |
113,500 |
2024/9/18 |
788 |
792 |
778 |
786 |
+0.13% |
55,700 |
2024/9/17 |
792 |
793 |
772 |
785 |
-0.25% |
137,600 |
2024/9/13 |
793 |
794 |
785 |
787 |
-0.38% |
111,500 |
2024/9/12 |
768 |
795 |
768 |
790 |
+5.47% |
255,900 |
2024/9/11 |
747 |
775 |
739 |
749 |
-1.19% |
318,500 |
2024/9/10 |
769 |
770 |
758 |
758 |
-0.39% |
171,800 |
2024/9/9 |
756 |
761 |
740 |
761 |
-2.44% |
326,300 |
2024/9/6 |
811 |
820 |
773 |
780 |
-3.82% |
306,700 |
2024/9/5 |
795 |
832 |
795 |
811 |
+1.38% |
227,300 |
2024/9/4 |
798 |
815 |
790 |
800 |
-0.99% |
295,800 |
2024/9/3 |
800 |
817 |
796 |
808 |
+0.62% |
269,000 |
2024/9/2 |
810 |
813 |
796 |
803 |
-0.25% |
68,200 |
2024/8/30 |
797 |
808 |
795 |
805 |
+1.26% |
157,600 |
2024/8/29 |
795 |
796 |
785 |
795 |
-0.50% |
139,500 |
2024/8/28 |
805 |
810 |
791 |
799 |
-1.48% |
80,100 |
2024/8/27 |
814 |
822 |
811 |
811 |
-0.49% |
118,200 |
2024/8/26 |
812 |
821 |
806 |
815 |
+0.12% |
144,000 |
2024/8/23 |
796 |
814 |
796 |
814 |
+1.12% |
164,200 |
2024/8/22 |
788 |
806 |
781 |
805 |
+3.60% |
154,700 |
2024/8/21 |
782 |
793 |
773 |
777 |
-2.51% |
290,500 |
2024/8/20 |
793 |
802 |
785 |
797 |
+0.76% |
158,000 |
2024/8/19 |
805 |
809 |
785 |
791 |
-2.22% |
222,100 |
2024/8/16 |
820 |
834 |
797 |
809 |
+0.50% |
302,700 |
2024/8/15 |
787 |
810 |
772 |
805 |
-3.25% |
673,200 |
2024/8/14 |
839 |
847 |
825 |
832 |
+0.97% |
254,600 |
2024/8/13 |
810 |
824 |
803 |
824 |
+1.73% |
82,200 |
2024/8/9 |
815 |
819 |
796 |
810 |
+4.92% |
207,800 |
2024/8/8 |
769 |
795 |
760 |
772 |
+0.39% |
145,100 |
2024/8/7 |
737 |
779 |
734 |
769 |
+1.18% |
177,600 |
2024/8/6 |
720 |
760 |
720 |
760 |
+15.15% |
170,600 |
2024/8/5 |
724 |
757 |
651 |
660 |
-15.17% |
496,300 |
2024/8/2 |
806 |
809 |
776 |
778 |
-8.58% |
286,800 |
2024/8/1 |
869 |
873 |
846 |
851 |
-3.73% |
138,200 |
2024/7/31 |
866 |
884 |
858 |
884 |
+2.08% |
93,200 |
2024/7/30 |
879 |
879 |
861 |
866 |
-1.59% |
69,400 |
2024/7/29 |
871 |
883 |
860 |
880 |
+2.80% |
84,200 |
2024/7/26 |
871 |
871 |
851 |
856 |
-0.35% |
82,700 |
2024/7/25 |
863 |
869 |
844 |
859 |
-2.16% |
121,500 |
2024/7/24 |
884 |
890 |
878 |
878 |
-0.79% |
69,500 |
2024/7/23 |
881 |
895 |
880 |
885 |
+1.26% |
62,100 |
2024/7/22 |
868 |
877 |
866 |
874 |
+0.69% |
58,000 |
2024/7/19 |
862 |
871 |
857 |
868 |
-0.57% |
95,800 |
2024/7/18 |
874 |
888 |
870 |
873 |
-1.69% |
65,600 |
2024/7/17 |
874 |
888 |
873 |
888 |
+2.54% |
87,500 |
2024/7/16 |
874 |
876 |
864 |
866 |
-0.92% |
79,500 |
2024/7/12 |
869 |
890 |
864 |
874 |
+0.58% |
117,900 |
2024/7/11 |
868 |
871 |
850 |
869 |
+1.64% |
79,500 |
2024/7/10 |
861 |
865 |
850 |
855 |
-1.72% |
111,800 |
2024/7/9 |
870 |
877 |
860 |
870 |
+1.28% |
80,600 |
2024/7/8 |
858 |
877 |
856 |
859 |
+0.12% |
109,300 |
2024/7/5 |
874 |
874 |
857 |
858 |
-1.83% |
55,200 |
2024/7/4 |
865 |
886 |
857 |
874 |
+0.23% |
68,000 |
2024/7/3 |
838 |
876 |
838 |
872 |
+5.31% |
141,000 |
2024/7/2 |
830 |
832 |
823 |
828 |
-0.60% |
113,000 |
2024/7/1 |
852 |
852 |
830 |
833 |
-2.00% |
165,900 |
2024/6/28 |
851 |
854 |
844 |
850 |
-0.70% |
124,400 |
2024/6/27 |
840 |
857 |
837 |
856 |
-0.58% |
303,200 |
2024/6/26 |
859 |
865 |
853 |
861 |
-0.58% |
136,100 |
2024/6/25 |
852 |
869 |
851 |
866 |
+1.05% |
148,800 |
2024/6/24 |
862 |
873 |
840 |
857 |
-0.12% |
291,200 |
2024/6/21 |
900 |
905 |
858 |
858 |
-3.60% |
361,300 |
2024/6/20 |
887 |
898 |
876 |
890 |
-0.22% |
177,600 |
2024/6/19 |
890 |
905 |
888 |
892 |
+0.22% |
187,000 |
2024/6/18 |
888 |
898 |
883 |
890 |
+1.60% |
118,400 |
2024/6/17 |
881 |
884 |
858 |
876 |
-1.90% |
168,900 |
2024/6/14 |
868 |
894 |
861 |
893 |
+4.69% |
198,000 |
2024/6/13 |
855 |
864 |
846 |
853 |
-0.23% |
92,500 |
2024/6/12 |
863 |
878 |
855 |
855 |
-0.58% |
105,100 |
2024/6/11 |
857 |
861 |
853 |
860 |
+0.70% |
83,400 |
2024/6/10 |
851 |
860 |
851 |
854 |
-0.12% |
79,800 |
2024/6/7 |
852 |
856 |
844 |
855 |
+0.12% |
99,600 |
2024/6/6 |
859 |
861 |
846 |
854 |
-1.27% |
150,800 |
2024/6/5 |
854 |
873 |
847 |
865 |
+0.82% |
203,900 |
2024/6/4 |
863 |
875 |
844 |
858 |
-3.92% |
304,800 |
2024/6/3 |
898 |
908 |
890 |
893 |
+1.13% |
203,300 |
2024/5/31 |
890 |
896 |
877 |
883 |
-0.67% |
96,300 |
2024/5/30 |
860 |
889 |
860 |
889 |
+2.89% |
167,700 |
2024/5/29 |
886 |
891 |
860 |
864 |
-3.14% |
237,000 |
2024/5/28 |
897 |
900 |
883 |
892 |
-0.34% |
172,800 |
2024/5/27 |
863 |
895 |
862 |
895 |
+3.83% |
328,900 |
2024/5/24 |
843 |
867 |
825 |
862 |
-1.26% |
422,400 |
2024/5/23 |
810 |
873 |
810 |
873 |
+10.09% |
679,900 |
2024/5/22 |
796 |
804 |
790 |
793 |
-0.63% |
159,100 |
2024/5/21 |
799 |
804 |
790 |
798 |
+0.38% |
105,400 |
2024/5/20 |
799 |
810 |
791 |
795 |
+1.40% |
177,200 |
2024/5/17 |
763 |
797 |
763 |
784 |
+3.43% |
194,800 |
2024/5/16 |
742 |
773 |
737 |
758 |
+4.26% |
294,700 |
2024/5/15 |
743 |
743 |
727 |
727 |
-2.15% |
69,500 |
2024/5/14 |
736 |
743 |
734 |
743 |
+0.54% |
64,700 |
2024/5/13 |
738 |
741 |
735 |
739 |
+0.54% |
39,300 |
2024/5/10 |
739 |
744 |
731 |
735 |
-0.68% |
112,600 |
2024/5/9 |
737 |
744 |
732 |
740 |
+1.23% |
60,500 |
2024/5/8 |
731 |
743 |
731 |
731 |
-0.14% |
73,500 |
2024/5/7 |
731 |
737 |
728 |
732 |
+0.69% |
57,500 |
2024/5/2 |
732 |
733 |
725 |
727 |
-0.95% |
69,200 |
2024/5/1 |
728 |
739 |
724 |
734 |
-0.54% |
54,300 |
2024/4/30 |
731 |
739 |
726 |
738 |
+1.51% |
78,000 |
2024/4/26 |
721 |
728 |
709 |
727 |
+1.11% |
84,900 |
2024/4/25 |
726 |
730 |
719 |
719 |
-1.24% |
87,500 |
2024/4/24 |
725 |
733 |
725 |
728 |
+0.55% |
72,100 |
2024/4/23 |
729 |
732 |
721 |
724 |
-0.96% |
74,300 |
2024/4/22 |
730 |
735 |
721 |
731 |
+1.81% |
63,800 |
2024/4/19 |
730 |
730 |
707 |
718 |
-2.84% |
152,700 |
2024/4/18 |
721 |
748 |
721 |
739 |
+1.93% |
65,100 |
2024/4/17 |
735 |
736 |
721 |
725 |
-1.36% |
96,100 |
2024/4/16 |
750 |
755 |
735 |
735 |
-3.16% |
90,900 |
2024/4/15 |
745 |
761 |
745 |
759 |
+1.20% |
83,400 |
2024/4/12 |
761 |
761 |
750 |
750 |
-0.53% |
88,700 |
2024/4/11 |
751 |
760 |
751 |
754 |
-1.44% |
61,400 |
2024/4/10 |
774 |
780 |
765 |
765 |
-0.52% |
67,400 |
2024/4/9 |
754 |
771 |
753 |
769 |
+1.99% |
52,400 |
2024/4/8 |
759 |
759 |
748 |
754 |
+0.27% |
73,600 |
2024/4/5 |
750 |
763 |
744 |
752 |
-1.44% |
128,300 |
2024/4/4 |
762 |
777 |
758 |
763 |
+0.13% |
77,100 |
2024/4/3 |
769 |
771 |
758 |
762 |
-0.65% |
116,900 |
|