日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
647 |
658 |
647 |
655 |
+1.39% |
13,700 |
2024/9/30 |
647 |
653 |
642 |
646 |
-1.67% |
20,500 |
2024/9/27 |
669 |
669 |
652 |
657 |
-1.79% |
25,100 |
2024/9/26 |
659 |
669 |
655 |
669 |
+2.29% |
46,800 |
2024/9/25 |
650 |
655 |
644 |
654 |
+1.08% |
36,800 |
2024/9/24 |
641 |
647 |
641 |
647 |
+1.25% |
16,400 |
2024/9/20 |
639 |
643 |
634 |
639 |
+0.95% |
32,500 |
2024/9/19 |
642 |
642 |
631 |
633 |
-0.31% |
21,500 |
2024/9/18 |
634 |
635 |
629 |
635 |
+0.63% |
13,700 |
2024/9/17 |
630 |
631 |
624 |
631 |
+1.28% |
25,800 |
2024/9/13 |
627 |
628 |
622 |
623 |
+0.32% |
23,200 |
2024/9/12 |
622 |
627 |
619 |
621 |
+1.31% |
18,100 |
2024/9/11 |
625 |
625 |
606 |
613 |
-1.76% |
40,300 |
2024/9/10 |
626 |
628 |
621 |
624 |
-0.16% |
15,500 |
2024/9/9 |
623 |
632 |
619 |
625 |
-0.32% |
38,700 |
2024/9/6 |
633 |
633 |
624 |
627 |
-0.79% |
28,200 |
2024/9/5 |
634 |
638 |
629 |
632 |
-0.16% |
22,300 |
2024/9/4 |
644 |
648 |
629 |
633 |
-2.16% |
60,200 |
2024/9/3 |
654 |
655 |
643 |
647 |
-0.31% |
27,500 |
2024/9/2 |
663 |
663 |
645 |
649 |
-1.37% |
24,500 |
2024/8/30 |
651 |
659 |
651 |
658 |
+1.39% |
16,200 |
2024/8/29 |
655 |
656 |
647 |
649 |
-0.92% |
9,400 |
2024/8/28 |
654 |
656 |
650 |
655 |
-0.15% |
9,100 |
2024/8/27 |
649 |
656 |
649 |
656 |
+0.92% |
10,100 |
2024/8/26 |
652 |
652 |
645 |
650 |
-0.46% |
16,600 |
2024/8/23 |
657 |
657 |
651 |
653 |
-0.15% |
19,300 |
2024/8/22 |
654 |
655 |
648 |
654 |
+0.31% |
23,100 |
2024/8/21 |
658 |
664 |
650 |
652 |
-1.81% |
28,800 |
2024/8/20 |
662 |
664 |
655 |
664 |
+0.61% |
18,100 |
2024/8/19 |
652 |
664 |
652 |
660 |
+1.23% |
23,200 |
2024/8/16 |
653 |
660 |
649 |
652 |
+0.77% |
36,600 |
2024/8/15 |
645 |
654 |
638 |
647 |
+0.62% |
41,700 |
2024/8/14 |
645 |
650 |
635 |
643 |
+0.63% |
35,700 |
2024/8/13 |
644 |
644 |
630 |
639 |
-1.24% |
30,800 |
2024/8/9 |
651 |
665 |
641 |
647 |
+0.94% |
42,400 |
2024/8/8 |
630 |
650 |
630 |
641 |
+1.42% |
26,900 |
2024/8/7 |
622 |
647 |
622 |
632 |
+0.16% |
42,900 |
2024/8/6 |
602 |
641 |
602 |
631 |
+4.30% |
66,600 |
2024/8/5 |
652 |
652 |
602 |
605 |
-8.47% |
129,500 |
2024/8/2 |
683 |
684 |
661 |
661 |
-4.06% |
74,100 |
2024/8/1 |
710 |
710 |
685 |
689 |
-3.23% |
26,800 |
2024/7/31 |
696 |
712 |
690 |
712 |
+2.15% |
28,400 |
2024/7/30 |
706 |
707 |
695 |
697 |
-1.27% |
29,300 |
2024/7/29 |
696 |
707 |
696 |
706 |
+2.17% |
14,700 |
2024/7/26 |
691 |
693 |
689 |
691 |
+0.00% |
13,400 |
2024/7/25 |
698 |
700 |
690 |
691 |
-1.00% |
37,900 |
2024/7/24 |
709 |
709 |
698 |
698 |
-1.83% |
30,900 |
2024/7/23 |
707 |
716 |
707 |
711 |
+0.57% |
6,500 |
2024/7/22 |
715 |
718 |
707 |
707 |
-1.53% |
20,500 |
2024/7/19 |
724 |
727 |
714 |
718 |
-0.83% |
21,200 |
2024/7/18 |
733 |
738 |
724 |
724 |
-1.50% |
21,700 |
2024/7/17 |
740 |
743 |
734 |
735 |
+0.41% |
18,300 |
2024/7/16 |
738 |
744 |
732 |
732 |
-1.08% |
21,400 |
2024/7/12 |
749 |
749 |
740 |
740 |
-0.67% |
26,200 |
2024/7/11 |
746 |
748 |
737 |
745 |
+0.00% |
31,900 |
2024/7/10 |
728 |
745 |
723 |
745 |
+0.68% |
59,800 |
2024/7/9 |
746 |
746 |
731 |
740 |
+0.41% |
35,000 |
2024/7/8 |
742 |
744 |
736 |
737 |
-1.34% |
21,100 |
2024/7/5 |
750 |
750 |
739 |
747 |
-0.40% |
17,500 |
2024/7/4 |
751 |
751 |
741 |
750 |
+0.00% |
16,100 |
2024/7/3 |
750 |
750 |
742 |
750 |
+0.00% |
24,900 |
2024/7/2 |
757 |
757 |
745 |
750 |
+0.00% |
20,800 |
2024/7/1 |
754 |
758 |
744 |
750 |
-0.53% |
16,500 |
2024/6/28 |
758 |
758 |
747 |
754 |
-0.66% |
18,900 |
2024/6/27 |
762 |
762 |
751 |
759 |
-0.39% |
18,900 |
2024/6/26 |
765 |
765 |
757 |
762 |
-0.39% |
38,400 |
2024/6/25 |
739 |
765 |
738 |
765 |
+4.22% |
68,800 |
2024/6/24 |
724 |
737 |
723 |
734 |
+1.52% |
31,200 |
2024/6/21 |
730 |
737 |
723 |
723 |
-1.77% |
29,000 |
2024/6/20 |
730 |
737 |
725 |
736 |
+0.41% |
28,200 |
2024/6/19 |
728 |
733 |
726 |
733 |
+0.83% |
22,400 |
2024/6/18 |
718 |
727 |
718 |
727 |
+1.82% |
19,400 |
2024/6/17 |
714 |
719 |
704 |
714 |
-0.70% |
14,200 |
2024/6/14 |
710 |
724 |
703 |
719 |
+1.41% |
31,600 |
2024/6/13 |
713 |
714 |
702 |
709 |
-0.56% |
32,400 |
2024/6/12 |
720 |
724 |
713 |
713 |
-1.66% |
9,600 |
2024/6/11 |
724 |
725 |
714 |
725 |
+0.55% |
27,700 |
2024/6/10 |
709 |
721 |
705 |
721 |
+2.27% |
21,000 |
2024/6/7 |
712 |
715 |
705 |
705 |
-0.84% |
10,200 |
2024/6/6 |
713 |
716 |
707 |
711 |
+0.14% |
11,000 |
2024/6/5 |
721 |
721 |
710 |
710 |
-1.53% |
12,700 |
2024/6/4 |
719 |
725 |
719 |
721 |
-0.55% |
11,900 |
2024/6/3 |
722 |
727 |
719 |
725 |
+0.14% |
13,000 |
2024/5/31 |
712 |
724 |
712 |
724 |
+0.98% |
11,200 |
2024/5/30 |
700 |
717 |
700 |
717 |
+1.85% |
24,300 |
2024/5/29 |
730 |
730 |
704 |
704 |
-3.43% |
13,400 |
2024/5/28 |
724 |
730 |
714 |
729 |
+0.97% |
31,500 |
2024/5/27 |
733 |
733 |
718 |
722 |
-1.63% |
11,200 |
2024/5/24 |
727 |
736 |
720 |
734 |
+2.09% |
62,300 |
2024/5/23 |
712 |
726 |
712 |
719 |
+1.13% |
38,000 |
2024/5/22 |
716 |
723 |
709 |
711 |
+0.42% |
49,800 |
2024/5/21 |
704 |
718 |
701 |
708 |
+1.00% |
66,100 |
2024/5/20 |
693 |
704 |
692 |
701 |
+2.04% |
23,100 |
2024/5/17 |
686 |
695 |
682 |
687 |
+0.15% |
15,600 |
2024/5/16 |
686 |
697 |
685 |
686 |
-1.01% |
52,500 |
2024/5/15 |
697 |
731 |
687 |
693 |
+0.58% |
81,900 |
2024/5/14 |
694 |
694 |
685 |
689 |
-1.01% |
10,100 |
2024/5/13 |
690 |
696 |
687 |
696 |
+0.87% |
9,100 |
2024/5/10 |
696 |
699 |
690 |
690 |
-0.72% |
14,400 |
2024/5/9 |
690 |
695 |
688 |
695 |
+1.76% |
13,100 |
2024/5/8 |
689 |
689 |
683 |
683 |
-0.87% |
16,800 |
2024/5/7 |
691 |
693 |
688 |
689 |
-0.29% |
8,900 |
2024/5/2 |
692 |
694 |
690 |
691 |
-0.43% |
5,600 |
2024/5/1 |
698 |
699 |
693 |
694 |
-0.43% |
7,400 |
2024/4/30 |
690 |
697 |
685 |
697 |
+1.01% |
12,100 |
2024/4/26 |
681 |
690 |
681 |
690 |
+0.88% |
32,700 |
2024/4/25 |
678 |
689 |
678 |
684 |
-0.29% |
13,300 |
2024/4/24 |
685 |
689 |
681 |
686 |
+1.03% |
9,900 |
2024/4/23 |
683 |
684 |
679 |
679 |
-0.15% |
5,000 |
2024/4/22 |
675 |
684 |
673 |
680 |
+1.49% |
14,100 |
2024/4/19 |
681 |
682 |
667 |
670 |
-1.90% |
40,100 |
2024/4/18 |
686 |
688 |
683 |
683 |
+0.59% |
10,000 |
2024/4/17 |
684 |
688 |
677 |
679 |
-0.73% |
19,500 |
2024/4/16 |
698 |
698 |
680 |
684 |
-2.29% |
37,100 |
2024/4/15 |
701 |
703 |
697 |
700 |
-0.43% |
14,300 |
2024/4/12 |
707 |
711 |
703 |
703 |
+0.00% |
30,100 |
2024/4/11 |
705 |
705 |
696 |
703 |
-0.57% |
19,500 |
2024/4/10 |
699 |
708 |
699 |
707 |
+0.43% |
31,600 |
2024/4/9 |
701 |
708 |
700 |
704 |
+0.43% |
23,800 |
2024/4/8 |
687 |
703 |
685 |
701 |
+2.34% |
45,500 |
2024/4/5 |
680 |
693 |
680 |
685 |
-0.29% |
22,200 |
2024/4/4 |
680 |
690 |
680 |
687 |
+1.03% |
34,600 |
2024/4/3 |
681 |
684 |
676 |
680 |
+0.89% |
23,700 |
|