日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
694 |
705 |
692 |
705 |
+1.59% |
11,500 |
2024/8/22 |
690 |
694 |
688 |
694 |
+0.87% |
15,000 |
2024/8/21 |
690 |
692 |
682 |
688 |
-0.29% |
20,000 |
2024/8/20 |
686 |
693 |
686 |
690 |
+1.02% |
15,100 |
2024/8/19 |
689 |
697 |
683 |
683 |
-0.58% |
21,400 |
2024/8/16 |
686 |
692 |
681 |
687 |
+1.48% |
20,600 |
2024/8/15 |
680 |
682 |
666 |
677 |
-3.29% |
70,300 |
2024/8/14 |
699 |
720 |
691 |
700 |
+1.60% |
36,600 |
2024/8/13 |
681 |
690 |
672 |
689 |
+2.23% |
15,400 |
2024/8/9 |
670 |
674 |
653 |
674 |
+1.81% |
36,600 |
2024/8/8 |
650 |
662 |
631 |
662 |
+1.22% |
10,400 |
2024/8/7 |
627 |
654 |
620 |
654 |
+3.97% |
39,600 |
2024/8/6 |
600 |
651 |
600 |
629 |
+4.83% |
128,200 |
2024/8/5 |
670 |
676 |
570 |
600 |
-16.67% |
107,500 |
2024/8/2 |
754 |
754 |
711 |
720 |
-5.26% |
92,600 |
2024/8/1 |
780 |
780 |
759 |
760 |
-2.06% |
27,500 |
2024/7/31 |
767 |
776 |
760 |
776 |
+0.52% |
22,900 |
2024/7/30 |
775 |
775 |
768 |
772 |
+0.13% |
17,600 |
2024/7/29 |
767 |
774 |
767 |
771 |
+0.65% |
13,900 |
2024/7/26 |
771 |
773 |
764 |
766 |
-0.52% |
21,000 |
2024/7/25 |
774 |
779 |
770 |
770 |
-0.52% |
19,500 |
2024/7/24 |
780 |
784 |
774 |
774 |
-0.77% |
19,500 |
2024/7/23 |
782 |
784 |
778 |
780 |
+0.13% |
9,000 |
2024/7/22 |
782 |
785 |
778 |
779 |
-0.38% |
14,900 |
2024/7/19 |
781 |
785 |
779 |
782 |
+0.00% |
13,900 |
2024/7/18 |
786 |
788 |
782 |
782 |
-0.76% |
11,900 |
2024/7/17 |
788 |
792 |
788 |
788 |
-0.63% |
19,100 |
2024/7/16 |
793 |
793 |
783 |
793 |
+1.54% |
17,600 |
2024/7/12 |
779 |
789 |
779 |
781 |
-0.13% |
13,300 |
2024/7/11 |
787 |
792 |
780 |
782 |
+0.26% |
22,800 |
2024/7/10 |
780 |
786 |
777 |
780 |
+0.00% |
10,900 |
2024/7/9 |
778 |
780 |
774 |
780 |
+0.13% |
17,800 |
2024/7/8 |
787 |
788 |
776 |
779 |
-0.51% |
14,800 |
2024/7/5 |
782 |
792 |
782 |
783 |
+0.26% |
11,400 |
2024/7/4 |
787 |
793 |
781 |
781 |
-0.13% |
20,200 |
2024/7/3 |
787 |
788 |
782 |
782 |
-0.13% |
14,800 |
2024/7/2 |
790 |
792 |
783 |
783 |
+0.13% |
25,000 |
2024/7/1 |
790 |
790 |
781 |
782 |
-0.51% |
12,200 |
2024/6/28 |
782 |
788 |
782 |
786 |
+0.64% |
12,200 |
2024/6/27 |
780 |
789 |
777 |
781 |
+0.64% |
20,600 |
2024/6/26 |
782 |
793 |
776 |
776 |
-0.77% |
34,600 |
2024/6/25 |
789 |
793 |
781 |
782 |
-0.38% |
34,300 |
2024/6/24 |
790 |
808 |
778 |
785 |
+0.13% |
57,500 |
2024/6/21 |
776 |
785 |
775 |
784 |
+1.42% |
27,500 |
2024/6/20 |
767 |
778 |
767 |
773 |
+0.39% |
12,200 |
2024/6/19 |
771 |
786 |
768 |
770 |
+0.92% |
26,600 |
2024/6/18 |
756 |
768 |
755 |
763 |
+0.93% |
42,900 |
2024/6/17 |
760 |
760 |
750 |
756 |
-0.26% |
21,200 |
2024/6/14 |
753 |
764 |
752 |
758 |
+0.80% |
28,900 |
2024/6/13 |
770 |
770 |
752 |
752 |
-1.18% |
32,000 |
2024/6/12 |
767 |
770 |
761 |
761 |
-0.78% |
17,800 |
2024/6/11 |
772 |
775 |
767 |
767 |
-0.78% |
31,600 |
2024/6/10 |
773 |
775 |
770 |
773 |
+0.65% |
20,700 |
2024/6/7 |
772 |
775 |
766 |
768 |
+0.26% |
15,000 |
2024/6/6 |
780 |
780 |
766 |
766 |
-1.16% |
34,300 |
2024/6/5 |
786 |
787 |
775 |
775 |
-0.90% |
21,500 |
2024/6/4 |
786 |
788 |
780 |
782 |
+0.26% |
11,200 |
2024/6/3 |
792 |
792 |
780 |
780 |
-0.13% |
20,700 |
2024/5/31 |
780 |
792 |
780 |
781 |
+0.00% |
19,300 |
2024/5/30 |
782 |
790 |
776 |
781 |
-0.13% |
33,300 |
2024/5/29 |
786 |
799 |
782 |
782 |
-0.26% |
22,800 |
2024/5/28 |
792 |
795 |
782 |
784 |
-1.01% |
19,100 |
2024/5/27 |
796 |
801 |
787 |
792 |
+0.76% |
20,500 |
2024/5/24 |
790 |
790 |
781 |
786 |
-0.63% |
17,500 |
2024/5/23 |
784 |
800 |
783 |
791 |
+0.64% |
23,400 |
2024/5/22 |
810 |
810 |
786 |
786 |
-2.96% |
36,000 |
2024/5/21 |
798 |
817 |
796 |
810 |
+1.89% |
23,000 |
2024/5/20 |
800 |
806 |
795 |
795 |
-0.75% |
23,600 |
2024/5/17 |
783 |
818 |
781 |
801 |
+2.56% |
38,300 |
2024/5/16 |
800 |
800 |
781 |
781 |
-2.25% |
32,600 |
2024/5/15 |
817 |
819 |
797 |
799 |
-3.15% |
35,600 |
2024/5/14 |
823 |
825 |
815 |
825 |
+0.61% |
34,400 |
2024/5/13 |
825 |
825 |
811 |
820 |
+0.74% |
22,400 |
2024/5/10 |
806 |
823 |
806 |
814 |
+1.37% |
27,800 |
2024/5/9 |
814 |
814 |
800 |
803 |
-0.62% |
11,700 |
2024/5/8 |
810 |
817 |
806 |
808 |
-0.74% |
12,600 |
2024/5/7 |
815 |
815 |
807 |
814 |
+0.37% |
14,800 |
2024/5/2 |
806 |
812 |
800 |
811 |
+0.87% |
18,700 |
2024/5/1 |
807 |
809 |
803 |
804 |
-0.99% |
17,300 |
2024/4/30 |
802 |
815 |
798 |
812 |
+2.14% |
40,000 |
2024/4/26 |
790 |
795 |
784 |
795 |
+1.27% |
15,400 |
2024/4/25 |
792 |
792 |
785 |
785 |
-0.63% |
19,700 |
2024/4/24 |
789 |
792 |
785 |
790 |
+0.64% |
10,800 |
2024/4/23 |
783 |
792 |
783 |
785 |
-0.25% |
13,900 |
2024/4/22 |
775 |
788 |
775 |
787 |
+1.81% |
14,300 |
2024/4/19 |
787 |
788 |
767 |
773 |
-2.03% |
28,000 |
2024/4/18 |
767 |
789 |
767 |
789 |
+3.14% |
33,300 |
2024/4/17 |
773 |
776 |
762 |
765 |
-1.03% |
22,800 |
2024/4/16 |
781 |
782 |
770 |
773 |
-2.03% |
37,000 |
2024/4/15 |
780 |
790 |
775 |
789 |
+0.13% |
28,900 |
2024/4/12 |
793 |
793 |
783 |
788 |
-0.38% |
17,300 |
2024/4/11 |
787 |
792 |
783 |
791 |
-0.50% |
21,100 |
2024/4/10 |
785 |
797 |
785 |
795 |
+1.53% |
34,500 |
2024/4/9 |
772 |
783 |
769 |
783 |
+2.76% |
31,800 |
2024/4/8 |
761 |
765 |
757 |
762 |
-0.13% |
38,900 |
2024/4/5 |
765 |
774 |
752 |
763 |
-0.65% |
73,700 |
2024/4/4 |
798 |
798 |
768 |
768 |
-2.66% |
79,900 |
2024/4/3 |
781 |
794 |
775 |
789 |
+0.51% |
49,600 |
2024/4/2 |
816 |
816 |
785 |
785 |
-3.33% |
120,500 |
2024/4/1 |
840 |
840 |
807 |
812 |
-3.45% |
104,000 |
2024/3/29 |
830 |
861 |
822 |
841 |
+1.08% |
154,600 |
2024/3/28 |
850 |
864 |
830 |
832 |
-4.15% |
199,600 |
2024/3/27 |
840 |
888 |
830 |
868 |
-17.33% |
709,300 |
2024/3/26 |
1,038 |
1,089 |
1,021 |
1,050 |
+2.24% |
180,100 |
2024/3/25 |
1,008 |
1,058 |
993 |
1,027 |
+1.88% |
173,600 |
2024/3/22 |
960 |
1,008 |
950 |
1,008 |
+5.00% |
143,900 |
2024/3/21 |
960 |
995 |
936 |
960 |
+5.03% |
197,500 |
2024/3/19 |
875 |
914 |
874 |
914 |
+4.22% |
90,000 |
2024/3/18 |
877 |
882 |
869 |
877 |
+1.39% |
16,100 |
2024/3/15 |
877 |
878 |
863 |
865 |
-1.70% |
21,200 |
2024/3/14 |
862 |
884 |
862 |
880 |
+2.09% |
22,600 |
2024/3/13 |
885 |
889 |
857 |
862 |
-1.93% |
25,800 |
2024/3/12 |
862 |
880 |
854 |
879 |
+1.97% |
28,900 |
2024/3/11 |
868 |
869 |
847 |
862 |
-0.81% |
41,100 |
2024/3/8 |
865 |
883 |
860 |
869 |
+0.46% |
30,000 |
2024/3/7 |
873 |
882 |
863 |
865 |
-1.37% |
58,400 |
2024/3/6 |
843 |
883 |
835 |
877 |
+4.40% |
57,000 |
2024/3/5 |
830 |
846 |
825 |
840 |
+0.84% |
26,400 |
2024/3/4 |
831 |
853 |
831 |
833 |
+1.22% |
31,500 |
2024/3/1 |
835 |
837 |
823 |
823 |
-1.20% |
30,200 |
2024/2/29 |
840 |
848 |
833 |
833 |
-1.65% |
38,700 |
2024/2/28 |
866 |
872 |
847 |
847 |
-1.51% |
23,400 |
2024/2/27 |
872 |
872 |
860 |
860 |
-1.15% |
47,000 |
|