日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
879 |
880 |
845 |
851 |
-1.50% |
2,100 |
2024/8/22 |
879 |
888 |
864 |
864 |
+1.17% |
4,200 |
2024/8/21 |
871 |
875 |
852 |
854 |
-3.83% |
3,000 |
2024/8/20 |
869 |
888 |
869 |
888 |
+3.86% |
1,400 |
2024/8/19 |
870 |
870 |
855 |
855 |
-1.72% |
700 |
2024/8/16 |
859 |
880 |
859 |
870 |
+2.11% |
1,300 |
2024/8/15 |
835 |
852 |
835 |
852 |
+5.32% |
2,600 |
2024/8/14 |
806 |
824 |
797 |
809 |
+0.50% |
2,300 |
2024/8/13 |
825 |
830 |
787 |
805 |
+0.00% |
2,300 |
2024/8/9 |
797 |
805 |
797 |
805 |
-0.86% |
900 |
2024/8/8 |
788 |
814 |
788 |
812 |
+3.31% |
1,800 |
2024/8/7 |
743 |
848 |
739 |
786 |
+4.66% |
8,100 |
2024/8/6 |
739 |
801 |
739 |
751 |
+1.76% |
15,600 |
2024/8/5 |
889 |
889 |
738 |
738 |
-16.89% |
19,000 |
2024/8/2 |
973 |
973 |
869 |
888 |
-10.12% |
12,900 |
2024/8/1 |
1,003 |
1,003 |
988 |
988 |
-1.50% |
1,300 |
2024/7/31 |
992 |
1,003 |
984 |
1,003 |
+1.11% |
1,800 |
2024/7/30 |
994 |
1,019 |
977 |
992 |
+0.71% |
12,400 |
2024/7/29 |
990 |
990 |
981 |
985 |
-0.61% |
2,200 |
2024/7/26 |
993 |
1,000 |
990 |
991 |
-0.90% |
1,900 |
2024/7/25 |
1,015 |
1,015 |
996 |
1,000 |
-0.50% |
5,700 |
2024/7/24 |
1,002 |
1,010 |
1,000 |
1,005 |
-0.89% |
1,100 |
2024/7/23 |
1,006 |
1,014 |
991 |
1,014 |
+0.00% |
3,600 |
2024/7/22 |
1,044 |
1,045 |
1,000 |
1,014 |
+0.00% |
20,000 |
2024/7/19 |
1,014 |
1,028 |
1,005 |
1,014 |
-1.46% |
5,300 |
2024/7/18 |
1,017 |
1,029 |
1,003 |
1,029 |
+0.68% |
5,400 |
2024/7/17 |
1,021 |
1,025 |
1,011 |
1,022 |
+0.00% |
4,600 |
2024/7/16 |
1,030 |
1,030 |
1,010 |
1,022 |
-0.78% |
4,600 |
2024/7/12 |
1,025 |
1,030 |
995 |
1,030 |
+0.49% |
6,700 |
2024/7/11 |
1,018 |
1,025 |
1,009 |
1,025 |
-0.10% |
3,700 |
2024/7/10 |
1,007 |
1,028 |
1,007 |
1,026 |
+0.79% |
800 |
2024/7/9 |
1,011 |
1,028 |
1,000 |
1,018 |
+0.39% |
4,500 |
2024/7/8 |
1,021 |
1,050 |
1,009 |
1,014 |
-2.78% |
3,000 |
2024/7/5 |
1,035 |
1,045 |
1,008 |
1,043 |
+3.78% |
15,800 |
2024/7/4 |
1,005 |
1,030 |
999 |
1,005 |
+0.60% |
8,200 |
2024/7/3 |
1,004 |
1,015 |
996 |
999 |
+0.40% |
5,700 |
2024/7/2 |
1,012 |
1,012 |
980 |
995 |
-1.87% |
27,300 |
2024/7/1 |
1,014 |
1,033 |
1,004 |
1,014 |
-1.84% |
12,600 |
2024/6/28 |
1,051 |
1,051 |
1,027 |
1,033 |
-2.18% |
5,000 |
2024/6/27 |
1,038 |
1,076 |
1,037 |
1,056 |
+0.86% |
6,300 |
2024/6/26 |
1,041 |
1,069 |
1,024 |
1,047 |
+0.10% |
6,000 |
2024/6/25 |
1,056 |
1,056 |
1,036 |
1,046 |
-2.79% |
4,600 |
2024/6/24 |
1,080 |
1,100 |
1,055 |
1,076 |
+2.48% |
5,800 |
2024/6/21 |
1,059 |
1,059 |
1,020 |
1,050 |
-0.76% |
2,700 |
2024/6/20 |
1,058 |
1,058 |
1,026 |
1,058 |
+0.00% |
4,600 |
2024/6/19 |
1,031 |
1,080 |
1,030 |
1,058 |
-0.28% |
8,100 |
2024/6/18 |
1,115 |
1,115 |
1,041 |
1,061 |
-4.41% |
4,100 |
2024/6/17 |
1,111 |
1,115 |
1,100 |
1,110 |
-1.68% |
3,200 |
2024/6/14 |
1,140 |
1,140 |
1,102 |
1,129 |
+1.71% |
4,200 |
2024/6/13 |
1,181 |
1,181 |
1,101 |
1,110 |
-7.11% |
12,800 |
2024/6/12 |
1,195 |
1,195 |
1,188 |
1,195 |
+0.00% |
1,600 |
2024/6/11 |
1,200 |
1,224 |
1,195 |
1,195 |
-2.05% |
8,600 |
2024/6/10 |
1,236 |
1,236 |
1,192 |
1,220 |
+1.67% |
16,300 |
2024/6/7 |
1,185 |
1,235 |
1,140 |
1,200 |
+1.27% |
10,200 |
2024/6/6 |
1,220 |
1,220 |
1,170 |
1,185 |
-2.95% |
11,500 |
2024/6/5 |
1,250 |
1,299 |
1,191 |
1,221 |
-0.73% |
21,500 |
2024/6/4 |
1,230 |
1,235 |
1,210 |
1,230 |
+0.00% |
10,200 |
2024/6/3 |
1,298 |
1,298 |
1,228 |
1,230 |
-1.99% |
10,200 |
2024/5/31 |
1,271 |
1,285 |
1,195 |
1,255 |
+3.12% |
10,000 |
2024/5/30 |
1,220 |
1,250 |
1,193 |
1,217 |
-4.10% |
15,300 |
2024/5/29 |
1,269 |
1,305 |
1,198 |
1,269 |
+1.93% |
32,000 |
2024/5/28 |
1,150 |
1,245 |
1,150 |
1,245 |
+7.42% |
21,400 |
2024/5/27 |
1,170 |
1,190 |
1,135 |
1,159 |
-0.94% |
9,800 |
2024/5/24 |
1,120 |
1,180 |
1,106 |
1,170 |
-0.85% |
10,700 |
2024/5/23 |
1,235 |
1,240 |
1,072 |
1,180 |
-4.45% |
21,300 |
2024/5/22 |
1,200 |
1,298 |
1,195 |
1,235 |
+5.56% |
45,600 |
2024/5/21 |
1,110 |
1,230 |
1,110 |
1,170 |
+6.95% |
44,300 |
2024/5/20 |
993 |
1,094 |
993 |
1,094 |
+15.40% |
24,200 |
2024/5/17 |
929 |
948 |
900 |
948 |
+2.05% |
11,200 |
2024/5/16 |
994 |
1,000 |
911 |
929 |
-7.10% |
16,500 |
2024/5/15 |
1,039 |
1,039 |
1,000 |
1,000 |
-1.86% |
7,800 |
2024/5/14 |
1,013 |
1,030 |
1,000 |
1,019 |
+0.00% |
8,900 |
2024/5/13 |
1,035 |
1,050 |
1,012 |
1,019 |
-1.55% |
6,400 |
2024/5/10 |
1,073 |
1,120 |
1,025 |
1,035 |
-2.36% |
12,900 |
2024/5/9 |
1,070 |
1,070 |
1,018 |
1,060 |
-1.40% |
15,600 |
2024/5/8 |
1,077 |
1,099 |
1,065 |
1,075 |
-2.01% |
4,400 |
2024/5/7 |
1,081 |
1,105 |
1,065 |
1,097 |
-1.26% |
14,400 |
2024/5/2 |
1,100 |
1,180 |
1,071 |
1,111 |
+4.03% |
23,000 |
2024/5/1 |
1,106 |
1,121 |
1,060 |
1,068 |
-4.98% |
16,600 |
2024/4/30 |
1,130 |
1,150 |
1,102 |
1,124 |
-7.79% |
34,700 |
2024/4/26 |
1,210 |
1,295 |
1,195 |
1,219 |
-5.87% |
11,900 |
2024/4/25 |
1,262 |
1,300 |
1,180 |
1,295 |
+0.70% |
9,900 |
2024/4/24 |
1,339 |
1,378 |
1,260 |
1,286 |
-6.06% |
26,300 |
2024/4/23 |
1,450 |
1,460 |
1,360 |
1,369 |
+3.01% |
46,600 |
2024/4/22 |
1,255 |
1,385 |
1,230 |
1,329 |
+9.83% |
42,400 |
2024/4/19 |
1,156 |
1,227 |
1,001 |
1,210 |
+4.76% |
30,700 |
2024/4/18 |
1,195 |
1,195 |
1,141 |
1,155 |
-7.97% |
20,400 |
2024/4/17 |
1,350 |
1,350 |
1,200 |
1,255 |
-7.72% |
26,000 |
2024/4/16 |
1,417 |
1,433 |
1,220 |
1,360 |
-4.02% |
39,100 |
2024/4/15 |
1,455 |
1,516 |
1,416 |
1,417 |
-4.58% |
28,700 |
2024/4/12 |
1,484 |
1,583 |
1,384 |
1,485 |
-1.92% |
61,200 |
2024/4/11 |
1,244 |
1,515 |
1,244 |
1,514 |
+24.61% |
70,400 |
2024/4/10 |
1,200 |
1,215 |
1,180 |
1,215 |
+1.25% |
19,200 |
2024/4/9 |
1,188 |
1,208 |
1,176 |
1,200 |
+4.35% |
5,900 |
2024/4/8 |
1,182 |
1,183 |
1,090 |
1,150 |
+2.50% |
16,200 |
2024/4/5 |
1,184 |
1,300 |
1,090 |
1,122 |
-2.43% |
28,700 |
2024/4/4 |
1,060 |
1,356 |
1,045 |
1,150 |
+8.70% |
42,800 |
2024/4/3 |
1,000 |
1,058 |
975 |
1,058 |
+8.40% |
18,900 |
2024/4/2 |
999 |
1,003 |
975 |
976 |
-1.41% |
9,700 |
2024/4/1 |
998 |
1,003 |
975 |
990 |
+0.00% |
14,000 |
2024/3/29 |
979 |
990 |
975 |
990 |
+0.10% |
5,300 |
2024/3/28 |
978 |
989 |
966 |
989 |
+1.12% |
5,100 |
2024/3/27 |
969 |
978 |
957 |
978 |
+1.88% |
3,700 |
2024/3/26 |
970 |
970 |
935 |
960 |
-1.03% |
8,800 |
2024/3/25 |
906 |
980 |
906 |
970 |
+6.59% |
18,600 |
2024/3/22 |
918 |
919 |
910 |
910 |
-0.66% |
7,100 |
2024/3/21 |
890 |
917 |
890 |
916 |
+3.27% |
6,400 |
2024/3/19 |
891 |
891 |
885 |
887 |
-0.89% |
3,800 |
2024/3/18 |
899 |
919 |
895 |
895 |
+1.82% |
15,300 |
2024/3/15 |
884 |
889 |
871 |
879 |
+0.92% |
8,700 |
2024/3/14 |
880 |
880 |
861 |
871 |
-0.80% |
5,100 |
2024/3/13 |
883 |
886 |
865 |
878 |
+0.69% |
8,800 |
2024/3/12 |
830 |
888 |
810 |
872 |
+6.34% |
16,900 |
2024/3/11 |
830 |
841 |
811 |
820 |
-1.44% |
2,800 |
2024/3/8 |
832 |
832 |
802 |
832 |
+1.84% |
7,200 |
2024/3/7 |
832 |
832 |
804 |
817 |
+0.62% |
8,000 |
2024/3/6 |
832 |
832 |
804 |
812 |
-2.40% |
6,600 |
2024/3/5 |
857 |
857 |
832 |
832 |
-0.12% |
7,500 |
2024/3/4 |
850 |
860 |
823 |
833 |
+1.59% |
7,000 |
2024/3/1 |
890 |
893 |
820 |
820 |
-4.65% |
17,300 |
2024/2/29 |
886 |
973 |
836 |
860 |
+4.12% |
41,800 |
2024/2/28 |
733 |
880 |
715 |
826 |
+13.15% |
33,100 |
2024/2/27 |
730 |
732 |
725 |
730 |
+0.00% |
3,500 |
|