日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
762 |
773 |
761 |
768 |
+1.32% |
35,400 |
2024/9/30 |
761 |
771 |
751 |
758 |
-5.72% |
263,700 |
2024/9/27 |
778 |
810 |
773 |
804 |
+2.81% |
161,800 |
2024/9/26 |
782 |
790 |
777 |
782 |
+0.26% |
97,300 |
2024/9/25 |
792 |
793 |
775 |
780 |
-1.14% |
118,200 |
2024/9/24 |
764 |
794 |
755 |
789 |
+6.19% |
195,100 |
2024/9/20 |
745 |
750 |
743 |
743 |
+0.13% |
40,600 |
2024/9/19 |
733 |
749 |
733 |
742 |
+1.23% |
49,300 |
2024/9/18 |
736 |
741 |
730 |
733 |
+0.00% |
17,400 |
2024/9/17 |
737 |
746 |
725 |
733 |
+0.00% |
39,600 |
2024/9/13 |
739 |
740 |
731 |
733 |
-1.21% |
39,100 |
2024/9/12 |
739 |
745 |
735 |
742 |
+2.49% |
52,000 |
2024/9/11 |
744 |
744 |
720 |
724 |
-3.08% |
90,400 |
2024/9/10 |
750 |
752 |
744 |
747 |
+0.00% |
52,200 |
2024/9/9 |
723 |
748 |
723 |
747 |
+0.13% |
102,800 |
2024/9/6 |
753 |
764 |
743 |
746 |
-1.97% |
101,200 |
2024/9/5 |
751 |
773 |
751 |
761 |
+0.79% |
56,300 |
2024/9/4 |
764 |
766 |
752 |
755 |
-3.70% |
110,100 |
2024/9/3 |
776 |
786 |
776 |
784 |
+0.51% |
43,600 |
2024/9/2 |
786 |
786 |
773 |
780 |
-0.51% |
53,700 |
2024/8/30 |
779 |
789 |
779 |
784 |
+0.90% |
40,900 |
2024/8/29 |
777 |
782 |
776 |
777 |
+0.00% |
35,300 |
2024/8/28 |
789 |
789 |
776 |
777 |
-1.02% |
52,400 |
2024/8/27 |
790 |
790 |
776 |
785 |
-0.76% |
50,600 |
2024/8/26 |
783 |
792 |
782 |
791 |
+1.02% |
39,100 |
2024/8/23 |
791 |
791 |
781 |
783 |
-0.13% |
21,800 |
2024/8/22 |
788 |
793 |
778 |
784 |
-0.38% |
45,800 |
2024/8/21 |
791 |
798 |
786 |
787 |
-1.13% |
39,100 |
2024/8/20 |
776 |
801 |
776 |
796 |
+3.24% |
77,900 |
2024/8/19 |
783 |
784 |
771 |
771 |
-1.15% |
51,100 |
2024/8/16 |
780 |
782 |
768 |
780 |
+1.96% |
48,600 |
2024/8/15 |
772 |
776 |
761 |
765 |
-0.52% |
79,700 |
2024/8/14 |
767 |
774 |
756 |
769 |
+0.52% |
72,000 |
2024/8/13 |
770 |
770 |
746 |
765 |
-1.29% |
105,200 |
2024/8/9 |
779 |
788 |
762 |
775 |
+1.44% |
108,200 |
2024/8/8 |
760 |
773 |
748 |
764 |
-0.65% |
86,100 |
2024/8/7 |
735 |
780 |
727 |
769 |
+4.63% |
166,500 |
2024/8/6 |
729 |
759 |
721 |
735 |
+7.77% |
284,100 |
2024/8/5 |
798 |
799 |
682 |
682 |
-18.03% |
608,000 |
2024/8/2 |
835 |
843 |
820 |
832 |
-3.37% |
177,100 |
2024/8/1 |
890 |
890 |
855 |
861 |
-3.37% |
117,800 |
2024/7/31 |
883 |
891 |
874 |
891 |
+0.45% |
39,000 |
2024/7/30 |
905 |
905 |
879 |
887 |
-2.31% |
79,400 |
2024/7/29 |
893 |
913 |
885 |
908 |
+3.42% |
166,700 |
2024/7/26 |
880 |
891 |
875 |
878 |
-0.23% |
108,400 |
2024/7/25 |
890 |
893 |
860 |
880 |
-2.87% |
221,100 |
2024/7/24 |
928 |
931 |
903 |
906 |
-1.74% |
221,400 |
2024/7/23 |
904 |
928 |
893 |
922 |
+1.77% |
265,900 |
2024/7/22 |
930 |
962 |
895 |
906 |
+1.12% |
1,144,300 |
2024/7/19 |
875 |
896 |
859 |
896 |
+2.40% |
164,200 |
2024/7/18 |
871 |
879 |
869 |
875 |
-0.11% |
95,000 |
2024/7/17 |
880 |
887 |
874 |
876 |
-0.11% |
93,700 |
2024/7/16 |
879 |
881 |
872 |
877 |
+0.23% |
73,300 |
2024/7/12 |
855 |
878 |
853 |
875 |
+1.86% |
152,100 |
2024/7/11 |
865 |
872 |
859 |
859 |
-0.46% |
79,800 |
2024/7/10 |
870 |
870 |
853 |
863 |
-0.69% |
131,200 |
2024/7/9 |
878 |
887 |
866 |
869 |
-1.03% |
160,600 |
2024/7/8 |
868 |
903 |
866 |
878 |
+2.93% |
467,900 |
2024/7/5 |
847 |
865 |
837 |
853 |
+0.71% |
214,500 |
2024/7/4 |
869 |
870 |
847 |
847 |
-1.28% |
172,700 |
2024/7/3 |
863 |
863 |
845 |
858 |
+0.47% |
183,800 |
2024/7/2 |
838 |
856 |
833 |
854 |
+2.28% |
221,400 |
2024/7/1 |
838 |
839 |
830 |
835 |
+0.48% |
99,600 |
2024/6/28 |
814 |
838 |
805 |
831 |
+2.85% |
159,700 |
2024/6/27 |
802 |
814 |
802 |
808 |
+0.75% |
63,200 |
2024/6/26 |
811 |
811 |
800 |
802 |
-0.87% |
61,000 |
2024/6/25 |
813 |
813 |
803 |
809 |
+0.25% |
61,600 |
2024/6/24 |
789 |
814 |
789 |
807 |
+2.67% |
97,800 |
2024/6/21 |
798 |
798 |
786 |
786 |
-1.50% |
39,500 |
2024/6/20 |
792 |
803 |
791 |
798 |
+1.27% |
86,600 |
2024/6/19 |
778 |
788 |
776 |
788 |
+1.68% |
48,200 |
2024/6/18 |
768 |
775 |
767 |
775 |
+1.17% |
38,100 |
2024/6/17 |
763 |
767 |
758 |
766 |
+0.52% |
41,700 |
2024/6/14 |
750 |
763 |
750 |
762 |
+1.20% |
38,700 |
2024/6/13 |
759 |
762 |
752 |
753 |
-0.79% |
23,300 |
2024/6/12 |
761 |
766 |
759 |
759 |
-0.26% |
27,800 |
2024/6/11 |
766 |
767 |
759 |
761 |
-0.13% |
59,100 |
2024/6/10 |
758 |
764 |
752 |
762 |
+1.60% |
38,400 |
2024/6/7 |
750 |
755 |
750 |
750 |
+0.27% |
25,700 |
2024/6/6 |
756 |
767 |
748 |
748 |
-0.93% |
47,300 |
2024/6/5 |
764 |
764 |
755 |
755 |
-0.79% |
30,400 |
2024/6/4 |
757 |
764 |
756 |
761 |
+0.53% |
41,900 |
2024/6/3 |
758 |
760 |
751 |
757 |
+0.00% |
68,600 |
2024/5/31 |
749 |
757 |
745 |
757 |
+1.20% |
64,700 |
2024/5/30 |
747 |
748 |
739 |
748 |
-0.66% |
71,000 |
2024/5/29 |
764 |
764 |
752 |
753 |
-1.31% |
44,700 |
2024/5/28 |
768 |
773 |
763 |
763 |
-0.52% |
51,400 |
2024/5/27 |
767 |
769 |
756 |
767 |
+0.00% |
51,900 |
2024/5/24 |
761 |
773 |
760 |
767 |
-0.65% |
88,500 |
2024/5/23 |
781 |
781 |
766 |
772 |
-1.28% |
50,200 |
2024/5/22 |
782 |
785 |
779 |
782 |
+0.00% |
45,300 |
2024/5/21 |
788 |
790 |
782 |
782 |
-0.26% |
27,000 |
2024/5/20 |
778 |
788 |
776 |
784 |
+1.16% |
43,100 |
2024/5/17 |
766 |
775 |
757 |
775 |
+0.39% |
88,100 |
2024/5/16 |
782 |
782 |
769 |
772 |
-1.28% |
58,300 |
2024/5/15 |
786 |
788 |
776 |
782 |
-0.51% |
80,700 |
2024/5/14 |
812 |
814 |
785 |
786 |
-2.48% |
144,800 |
2024/5/13 |
793 |
807 |
793 |
806 |
+1.64% |
39,400 |
2024/5/10 |
811 |
812 |
793 |
793 |
-2.34% |
57,300 |
2024/5/9 |
818 |
818 |
808 |
812 |
-0.61% |
27,400 |
2024/5/8 |
818 |
819 |
813 |
817 |
-0.12% |
29,000 |
2024/5/7 |
813 |
823 |
811 |
818 |
+1.11% |
60,200 |
2024/5/2 |
803 |
812 |
803 |
809 |
+0.25% |
36,400 |
2024/5/1 |
802 |
812 |
797 |
807 |
-0.25% |
47,800 |
2024/4/30 |
810 |
818 |
803 |
809 |
+0.62% |
67,700 |
2024/4/26 |
804 |
812 |
801 |
804 |
-0.74% |
81,900 |
2024/4/25 |
827 |
827 |
810 |
810 |
-2.29% |
55,900 |
2024/4/24 |
821 |
829 |
817 |
829 |
+1.59% |
63,700 |
2024/4/23 |
812 |
826 |
811 |
816 |
+0.74% |
81,700 |
2024/4/22 |
810 |
816 |
805 |
810 |
+0.87% |
45,000 |
2024/4/19 |
820 |
820 |
793 |
803 |
-2.31% |
122,700 |
2024/4/18 |
810 |
822 |
810 |
822 |
+0.37% |
37,300 |
2024/4/17 |
830 |
831 |
810 |
819 |
-0.85% |
156,000 |
2024/4/16 |
830 |
834 |
820 |
826 |
-0.96% |
105,400 |
2024/4/15 |
815 |
843 |
814 |
834 |
+3.60% |
242,700 |
2024/4/12 |
813 |
815 |
803 |
805 |
-0.74% |
103,000 |
2024/4/11 |
776 |
811 |
771 |
811 |
+3.44% |
142,700 |
2024/4/10 |
789 |
792 |
782 |
784 |
+0.51% |
63,700 |
2024/4/9 |
758 |
785 |
754 |
780 |
+3.45% |
100,200 |
2024/4/8 |
756 |
760 |
748 |
754 |
-0.26% |
71,900 |
2024/4/5 |
755 |
766 |
751 |
756 |
-0.66% |
82,600 |
2024/4/4 |
775 |
775 |
761 |
761 |
-0.65% |
85,300 |
2024/4/3 |
759 |
777 |
757 |
766 |
+0.00% |
114,700 |
|