日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
357 |
357 |
342 |
353 |
-1.12% |
3,600 |
2024/8/22 |
350 |
357 |
333 |
357 |
+2.00% |
8,200 |
2024/8/21 |
360 |
360 |
350 |
350 |
-2.78% |
600 |
2024/8/20 |
356 |
360 |
356 |
360 |
+2.27% |
6,200 |
2024/8/19 |
354 |
359 |
344 |
352 |
+0.57% |
3,100 |
2024/8/16 |
345 |
354 |
345 |
350 |
+2.94% |
5,800 |
2024/8/15 |
325 |
340 |
325 |
340 |
+2.10% |
2,700 |
2024/8/14 |
329 |
333 |
323 |
333 |
+2.15% |
6,700 |
2024/8/13 |
320 |
330 |
314 |
326 |
-0.61% |
8,100 |
2024/8/9 |
329 |
332 |
315 |
328 |
+2.50% |
13,100 |
2024/8/8 |
308 |
320 |
300 |
320 |
+3.90% |
2,100 |
2024/8/7 |
279 |
314 |
279 |
308 |
+1.65% |
51,500 |
2024/8/6 |
305 |
325 |
292 |
303 |
-1.62% |
20,500 |
2024/8/5 |
361 |
361 |
293 |
308 |
-17.43% |
54,300 |
2024/8/2 |
377 |
380 |
368 |
373 |
-5.09% |
10,400 |
2024/8/1 |
393 |
393 |
378 |
393 |
+0.26% |
14,600 |
2024/7/31 |
394 |
399 |
392 |
392 |
-1.51% |
2,400 |
2024/7/30 |
407 |
407 |
391 |
398 |
-3.40% |
9,000 |
2024/7/29 |
391 |
412 |
391 |
412 |
+4.04% |
8,300 |
2024/7/26 |
395 |
397 |
387 |
396 |
-1.00% |
6,000 |
2024/7/25 |
390 |
400 |
385 |
400 |
+0.50% |
19,500 |
2024/7/24 |
405 |
406 |
395 |
398 |
-1.00% |
15,400 |
2024/7/23 |
403 |
454 |
401 |
402 |
-0.74% |
169,700 |
2024/7/22 |
396 |
405 |
396 |
405 |
+1.50% |
6,100 |
2024/7/19 |
404 |
404 |
398 |
399 |
-1.24% |
3,800 |
2024/7/18 |
400 |
405 |
400 |
404 |
+0.75% |
1,600 |
2024/7/17 |
404 |
408 |
401 |
401 |
-1.96% |
3,700 |
2024/7/16 |
400 |
409 |
399 |
409 |
+2.25% |
18,000 |
2024/7/12 |
401 |
405 |
398 |
400 |
-0.74% |
3,700 |
2024/7/11 |
399 |
405 |
398 |
403 |
+0.75% |
2,900 |
2024/7/10 |
402 |
410 |
399 |
400 |
-0.50% |
5,800 |
2024/7/9 |
406 |
406 |
396 |
402 |
-1.47% |
4,000 |
2024/7/8 |
401 |
408 |
397 |
408 |
+1.75% |
6,800 |
2024/7/5 |
404 |
407 |
401 |
401 |
-1.23% |
6,500 |
2024/7/4 |
409 |
409 |
401 |
406 |
-0.25% |
2,500 |
2024/7/3 |
401 |
408 |
396 |
407 |
+1.50% |
6,100 |
2024/7/2 |
404 |
409 |
399 |
401 |
-1.23% |
4,100 |
2024/7/1 |
412 |
415 |
406 |
406 |
-0.49% |
2,600 |
2024/6/28 |
411 |
413 |
405 |
408 |
-0.49% |
4,600 |
2024/6/27 |
411 |
411 |
402 |
410 |
-0.24% |
7,600 |
2024/6/26 |
403 |
413 |
402 |
411 |
+1.99% |
9,800 |
2024/6/25 |
406 |
407 |
400 |
403 |
-0.74% |
6,900 |
2024/6/24 |
405 |
406 |
401 |
406 |
+0.50% |
2,900 |
2024/6/21 |
399 |
404 |
396 |
404 |
+1.25% |
9,400 |
2024/6/20 |
406 |
407 |
396 |
399 |
-1.72% |
15,500 |
2024/6/19 |
412 |
414 |
405 |
406 |
+0.00% |
6,600 |
2024/6/18 |
409 |
413 |
403 |
406 |
-0.49% |
14,500 |
2024/6/17 |
410 |
410 |
403 |
408 |
+0.00% |
9,900 |
2024/6/14 |
417 |
419 |
406 |
408 |
-0.49% |
11,700 |
2024/6/13 |
418 |
419 |
408 |
410 |
-2.15% |
27,400 |
2024/6/12 |
408 |
423 |
408 |
419 |
+1.21% |
25,200 |
2024/6/11 |
437 |
450 |
414 |
414 |
-2.59% |
79,700 |
2024/6/10 |
440 |
441 |
420 |
425 |
-7.81% |
181,600 |
2024/6/7 |
440 |
480 |
419 |
461 |
+15.25% |
1,545,300 |
2024/6/6 |
402 |
402 |
400 |
400 |
+0.50% |
200 |
2024/6/5 |
397 |
404 |
397 |
398 |
-0.25% |
1,200 |
2024/6/4 |
398 |
400 |
392 |
399 |
+0.25% |
2,000 |
2024/6/3 |
397 |
398 |
379 |
398 |
-0.50% |
8,000 |
2024/5/31 |
390 |
407 |
385 |
400 |
+3.36% |
9,300 |
2024/5/30 |
384 |
405 |
382 |
387 |
-0.77% |
10,500 |
2024/5/29 |
420 |
420 |
390 |
390 |
-6.92% |
17,300 |
2024/5/28 |
404 |
423 |
390 |
419 |
+2.95% |
14,400 |
2024/5/27 |
413 |
416 |
400 |
407 |
-1.45% |
4,500 |
2024/5/24 |
418 |
418 |
406 |
413 |
-1.20% |
1,500 |
2024/5/23 |
404 |
418 |
404 |
418 |
+2.45% |
4,100 |
2024/5/22 |
420 |
420 |
402 |
408 |
-2.63% |
2,200 |
2024/5/21 |
415 |
419 |
408 |
419 |
+1.21% |
5,900 |
2024/5/20 |
419 |
425 |
408 |
414 |
-1.19% |
5,300 |
2024/5/17 |
419 |
419 |
414 |
419 |
+0.24% |
500 |
2024/5/16 |
415 |
420 |
409 |
418 |
+0.72% |
5,600 |
2024/5/15 |
424 |
424 |
415 |
415 |
-1.66% |
1,200 |
2024/5/14 |
428 |
428 |
422 |
422 |
+0.24% |
6,000 |
2024/5/13 |
412 |
425 |
409 |
421 |
+2.18% |
7,600 |
2024/5/10 |
421 |
421 |
412 |
412 |
-1.67% |
1,700 |
2024/5/9 |
412 |
420 |
412 |
419 |
+1.21% |
3,900 |
2024/5/8 |
419 |
421 |
414 |
414 |
+0.00% |
1,100 |
2024/5/7 |
420 |
421 |
408 |
414 |
-2.36% |
7,300 |
2024/5/2 |
416 |
424 |
414 |
424 |
+0.95% |
2,300 |
2024/5/1 |
417 |
423 |
417 |
420 |
+0.24% |
3,000 |
2024/4/30 |
428 |
428 |
415 |
419 |
-2.10% |
3,000 |
2024/4/26 |
414 |
428 |
414 |
428 |
+3.13% |
2,700 |
2024/4/25 |
414 |
422 |
414 |
415 |
-1.66% |
2,400 |
2024/4/24 |
421 |
422 |
420 |
422 |
+0.48% |
3,300 |
2024/4/23 |
415 |
423 |
415 |
420 |
-0.71% |
5,300 |
2024/4/22 |
426 |
426 |
414 |
423 |
+0.24% |
3,700 |
2024/4/19 |
417 |
425 |
416 |
422 |
+1.20% |
2,900 |
2024/4/18 |
426 |
426 |
416 |
417 |
-2.11% |
3,200 |
2024/4/17 |
421 |
426 |
417 |
426 |
+1.19% |
1,400 |
2024/4/16 |
416 |
431 |
416 |
421 |
+0.24% |
8,000 |
2024/4/15 |
439 |
439 |
414 |
420 |
+0.24% |
8,200 |
2024/4/12 |
428 |
430 |
419 |
419 |
-3.90% |
11,300 |
2024/4/11 |
423 |
439 |
423 |
436 |
+3.07% |
5,700 |
2024/4/10 |
426 |
432 |
423 |
423 |
-0.70% |
3,400 |
2024/4/9 |
436 |
442 |
421 |
426 |
-3.40% |
9,100 |
2024/4/8 |
444 |
459 |
438 |
441 |
-2.43% |
6,500 |
2024/4/5 |
465 |
465 |
444 |
452 |
-3.42% |
17,500 |
2024/4/4 |
459 |
470 |
455 |
468 |
+2.41% |
9,600 |
2024/4/3 |
460 |
464 |
456 |
457 |
-1.72% |
10,700 |
2024/4/2 |
479 |
480 |
462 |
465 |
-1.27% |
11,300 |
2024/4/1 |
471 |
475 |
471 |
471 |
-1.88% |
1,700 |
2024/3/29 |
488 |
488 |
474 |
480 |
-1.64% |
3,400 |
2024/3/28 |
479 |
488 |
468 |
488 |
+1.88% |
6,700 |
2024/3/27 |
479 |
480 |
470 |
479 |
+0.00% |
4,600 |
2024/3/26 |
478 |
479 |
468 |
479 |
+0.42% |
4,100 |
2024/3/25 |
492 |
492 |
471 |
477 |
-2.65% |
6,600 |
2024/3/22 |
482 |
502 |
478 |
490 |
+0.20% |
10,500 |
2024/3/21 |
468 |
492 |
468 |
489 |
+4.49% |
14,700 |
2024/3/19 |
474 |
479 |
468 |
468 |
-0.85% |
4,800 |
2024/3/18 |
478 |
481 |
466 |
472 |
+0.00% |
2,900 |
2024/3/15 |
470 |
482 |
470 |
472 |
-2.48% |
6,900 |
2024/3/14 |
492 |
492 |
481 |
484 |
-2.62% |
6,300 |
2024/3/13 |
508 |
521 |
484 |
497 |
+0.40% |
74,900 |
2024/3/12 |
469 |
501 |
467 |
495 |
+5.32% |
24,200 |
2024/3/11 |
476 |
479 |
452 |
470 |
-4.47% |
21,800 |
2024/3/8 |
473 |
495 |
473 |
492 |
+3.80% |
30,600 |
2024/3/7 |
520 |
520 |
474 |
474 |
-10.57% |
123,400 |
2024/3/6 |
549 |
549 |
490 |
530 |
+13.01% |
642,800 |
2024/3/5 |
451 |
469 |
445 |
469 |
+3.99% |
28,900 |
2024/3/4 |
432 |
451 |
428 |
451 |
+4.40% |
20,400 |
2024/3/1 |
447 |
447 |
430 |
432 |
-4.21% |
16,300 |
2024/2/29 |
456 |
456 |
446 |
451 |
-0.44% |
4,600 |
2024/2/28 |
448 |
459 |
448 |
453 |
-0.44% |
6,000 |
2024/2/27 |
447 |
464 |
447 |
455 |
+1.79% |
7,100 |
|