日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
737 |
749 |
733 |
740 |
+0.27% |
1,600 |
2024/9/30 |
738 |
740 |
735 |
738 |
-1.07% |
4,700 |
2024/9/27 |
759 |
759 |
740 |
746 |
-0.67% |
3,900 |
2024/9/26 |
745 |
770 |
740 |
751 |
+1.21% |
5,700 |
2024/9/25 |
733 |
744 |
733 |
742 |
+0.54% |
3,500 |
2024/9/24 |
740 |
740 |
738 |
738 |
-0.27% |
5,300 |
2024/9/20 |
740 |
743 |
740 |
740 |
+1.23% |
3,400 |
2024/9/19 |
736 |
740 |
731 |
731 |
-0.68% |
2,400 |
2024/9/18 |
732 |
737 |
728 |
736 |
+0.82% |
3,500 |
2024/9/17 |
730 |
737 |
728 |
730 |
+0.00% |
4,100 |
2024/9/13 |
729 |
732 |
729 |
730 |
-0.14% |
2,300 |
2024/9/12 |
737 |
738 |
730 |
731 |
+0.69% |
1,600 |
2024/9/11 |
738 |
743 |
715 |
726 |
+0.00% |
6,300 |
2024/9/10 |
719 |
731 |
719 |
726 |
+1.54% |
1,600 |
2024/9/9 |
714 |
728 |
696 |
715 |
-1.92% |
7,000 |
2024/9/6 |
730 |
736 |
720 |
729 |
+0.55% |
6,000 |
2024/9/5 |
712 |
730 |
712 |
725 |
-0.28% |
6,400 |
2024/9/4 |
721 |
731 |
712 |
727 |
-2.68% |
10,100 |
2024/9/3 |
733 |
747 |
731 |
747 |
-0.13% |
3,800 |
2024/9/2 |
761 |
761 |
720 |
748 |
-1.71% |
4,000 |
2024/8/30 |
756 |
770 |
756 |
761 |
+1.87% |
5,300 |
2024/8/29 |
740 |
770 |
730 |
747 |
+1.77% |
7,300 |
2024/8/28 |
741 |
749 |
726 |
734 |
-2.39% |
7,300 |
2024/8/27 |
760 |
781 |
735 |
752 |
-0.92% |
13,900 |
2024/8/26 |
727 |
764 |
725 |
759 |
+4.69% |
10,900 |
2024/8/23 |
731 |
747 |
725 |
725 |
-0.82% |
14,400 |
2024/8/22 |
718 |
731 |
718 |
731 |
+1.81% |
2,700 |
2024/8/21 |
722 |
723 |
714 |
718 |
-1.24% |
2,500 |
2024/8/20 |
758 |
758 |
711 |
727 |
-2.15% |
5,100 |
2024/8/19 |
748 |
753 |
725 |
743 |
+1.36% |
8,000 |
2024/8/16 |
737 |
737 |
707 |
733 |
-0.81% |
19,800 |
2024/8/15 |
673 |
739 |
646 |
739 |
+15.65% |
84,700 |
2024/8/14 |
628 |
679 |
628 |
639 |
-0.16% |
8,900 |
2024/8/13 |
621 |
660 |
620 |
640 |
+4.75% |
5,300 |
2024/8/9 |
624 |
624 |
610 |
611 |
-0.49% |
2,700 |
2024/8/8 |
615 |
631 |
614 |
614 |
+1.49% |
7,500 |
2024/8/7 |
580 |
615 |
580 |
605 |
+3.24% |
11,000 |
2024/8/6 |
576 |
619 |
550 |
586 |
+3.53% |
31,700 |
2024/8/5 |
650 |
715 |
566 |
566 |
-15.02% |
41,600 |
2024/8/2 |
735 |
735 |
666 |
666 |
-9.76% |
22,700 |
2024/8/1 |
736 |
738 |
736 |
738 |
-1.60% |
1,000 |
2024/7/31 |
751 |
764 |
750 |
750 |
-0.79% |
3,300 |
2024/7/30 |
742 |
772 |
742 |
756 |
-0.13% |
3,200 |
2024/7/29 |
754 |
776 |
753 |
757 |
+0.40% |
3,200 |
2024/7/26 |
728 |
760 |
727 |
754 |
+2.72% |
4,300 |
2024/7/25 |
769 |
769 |
733 |
734 |
-6.38% |
12,200 |
2024/7/24 |
795 |
802 |
761 |
784 |
-2.37% |
7,900 |
2024/7/23 |
780 |
805 |
780 |
803 |
+1.65% |
2,000 |
2024/7/22 |
828 |
828 |
790 |
790 |
-4.59% |
5,700 |
2024/7/19 |
827 |
833 |
820 |
828 |
+0.36% |
2,500 |
2024/7/18 |
826 |
837 |
824 |
825 |
-1.55% |
3,900 |
2024/7/17 |
846 |
848 |
832 |
838 |
-0.83% |
3,700 |
2024/7/16 |
824 |
850 |
824 |
845 |
+2.55% |
14,700 |
2024/7/12 |
796 |
826 |
796 |
824 |
+1.73% |
8,100 |
2024/7/11 |
806 |
818 |
792 |
810 |
+0.50% |
13,100 |
2024/7/10 |
803 |
816 |
801 |
806 |
+0.12% |
9,500 |
2024/7/9 |
808 |
810 |
791 |
805 |
+0.62% |
6,100 |
2024/7/8 |
784 |
800 |
783 |
800 |
+1.91% |
11,200 |
2024/7/5 |
768 |
785 |
764 |
785 |
+2.75% |
9,500 |
2024/7/4 |
768 |
771 |
764 |
764 |
+0.53% |
4,800 |
2024/7/3 |
734 |
760 |
734 |
760 |
+3.54% |
8,900 |
2024/7/2 |
759 |
759 |
725 |
734 |
-2.13% |
20,900 |
2024/7/1 |
770 |
775 |
735 |
750 |
-2.60% |
24,500 |
2024/6/28 |
770 |
770 |
755 |
770 |
+1.99% |
8,600 |
2024/6/27 |
771 |
771 |
755 |
755 |
-0.40% |
10,200 |
2024/6/26 |
743 |
758 |
737 |
758 |
+2.99% |
9,900 |
2024/6/25 |
731 |
747 |
705 |
736 |
+0.68% |
10,200 |
2024/6/24 |
730 |
749 |
729 |
731 |
-0.14% |
3,600 |
2024/6/21 |
743 |
749 |
722 |
732 |
-1.08% |
6,100 |
2024/6/20 |
728 |
742 |
728 |
740 |
+0.54% |
3,200 |
2024/6/19 |
743 |
744 |
734 |
736 |
-0.27% |
5,100 |
2024/6/18 |
729 |
746 |
727 |
738 |
+2.64% |
13,500 |
2024/6/17 |
720 |
721 |
689 |
719 |
-1.51% |
15,300 |
2024/6/14 |
728 |
730 |
712 |
730 |
+2.38% |
9,400 |
2024/6/13 |
710 |
724 |
700 |
713 |
+0.14% |
12,400 |
2024/6/12 |
722 |
722 |
679 |
712 |
-0.97% |
14,700 |
2024/6/11 |
687 |
724 |
687 |
719 |
+4.66% |
14,800 |
2024/6/10 |
660 |
690 |
660 |
687 |
+3.62% |
17,900 |
2024/6/7 |
654 |
670 |
654 |
663 |
+0.91% |
3,500 |
2024/6/6 |
674 |
674 |
656 |
657 |
-1.05% |
5,800 |
2024/6/5 |
670 |
689 |
659 |
664 |
-1.92% |
6,200 |
2024/6/4 |
659 |
689 |
659 |
677 |
+1.20% |
9,800 |
2024/6/3 |
653 |
669 |
653 |
669 |
+2.61% |
12,600 |
2024/5/31 |
632 |
657 |
618 |
652 |
+3.16% |
10,200 |
2024/5/30 |
616 |
638 |
609 |
632 |
+1.28% |
16,400 |
2024/5/29 |
670 |
670 |
621 |
624 |
-6.87% |
39,800 |
2024/5/28 |
665 |
679 |
665 |
670 |
-0.30% |
13,100 |
2024/5/27 |
681 |
681 |
666 |
672 |
-1.32% |
8,000 |
2024/5/24 |
690 |
690 |
675 |
681 |
-0.44% |
9,600 |
2024/5/23 |
691 |
691 |
676 |
684 |
-0.87% |
5,700 |
2024/5/22 |
698 |
703 |
685 |
690 |
-1.99% |
5,000 |
2024/5/21 |
692 |
709 |
691 |
704 |
+1.73% |
14,400 |
2024/5/20 |
688 |
692 |
675 |
692 |
+0.58% |
29,700 |
2024/5/17 |
695 |
705 |
671 |
688 |
-1.71% |
23,900 |
2024/5/16 |
757 |
760 |
687 |
700 |
-9.33% |
61,700 |
2024/5/15 |
815 |
822 |
772 |
772 |
-6.31% |
35,400 |
2024/5/14 |
811 |
824 |
811 |
824 |
+0.86% |
4,000 |
2024/5/13 |
822 |
822 |
802 |
817 |
-0.37% |
2,600 |
2024/5/10 |
824 |
824 |
812 |
820 |
-0.49% |
4,400 |
2024/5/9 |
829 |
829 |
816 |
824 |
-0.60% |
2,100 |
2024/5/8 |
828 |
835 |
823 |
829 |
-0.12% |
4,700 |
2024/5/7 |
797 |
830 |
783 |
830 |
+2.60% |
14,000 |
2024/5/2 |
816 |
822 |
805 |
809 |
-1.34% |
7,700 |
2024/5/1 |
830 |
830 |
809 |
820 |
-1.44% |
10,300 |
2024/4/30 |
827 |
833 |
822 |
832 |
+0.48% |
7,900 |
2024/4/26 |
824 |
830 |
815 |
828 |
+0.49% |
5,700 |
2024/4/25 |
839 |
839 |
821 |
824 |
-1.32% |
2,700 |
2024/4/24 |
839 |
839 |
829 |
835 |
+0.72% |
6,900 |
2024/4/23 |
825 |
835 |
825 |
829 |
+0.48% |
2,700 |
2024/4/22 |
806 |
830 |
806 |
825 |
+2.48% |
8,000 |
2024/4/19 |
815 |
821 |
802 |
805 |
-1.95% |
16,700 |
2024/4/18 |
802 |
824 |
802 |
821 |
+1.61% |
9,300 |
2024/4/17 |
825 |
825 |
801 |
808 |
-2.06% |
11,700 |
2024/4/16 |
812 |
825 |
812 |
825 |
+0.49% |
8,500 |
2024/4/15 |
819 |
821 |
809 |
821 |
+0.24% |
8,200 |
2024/4/12 |
831 |
840 |
818 |
819 |
-1.44% |
13,400 |
2024/4/11 |
820 |
833 |
820 |
831 |
-0.24% |
5,400 |
2024/4/10 |
833 |
837 |
823 |
833 |
+0.73% |
9,200 |
2024/4/9 |
799 |
833 |
794 |
827 |
+3.50% |
21,200 |
2024/4/8 |
800 |
811 |
795 |
799 |
-0.25% |
11,900 |
2024/4/5 |
780 |
804 |
773 |
801 |
+1.52% |
38,800 |
2024/4/4 |
816 |
816 |
788 |
789 |
-3.07% |
23,100 |
2024/4/3 |
799 |
816 |
799 |
814 |
+1.88% |
11,400 |
|