日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
432 |
436 |
426 |
434 |
+0.23% |
29,100 |
2024/8/22 |
433 |
437 |
426 |
433 |
-0.46% |
51,800 |
2024/8/21 |
433 |
438 |
432 |
435 |
-0.68% |
24,300 |
2024/8/20 |
431 |
443 |
431 |
438 |
+2.34% |
43,500 |
2024/8/19 |
435 |
447 |
425 |
428 |
-2.51% |
84,700 |
2024/8/16 |
434 |
469 |
434 |
439 |
+2.81% |
152,600 |
2024/8/15 |
439 |
445 |
427 |
427 |
-3.61% |
112,600 |
2024/8/14 |
451 |
457 |
433 |
443 |
-2.85% |
159,100 |
2024/8/13 |
427 |
457 |
427 |
456 |
+8.31% |
144,000 |
2024/8/9 |
421 |
448 |
411 |
421 |
+1.45% |
100,500 |
2024/8/8 |
423 |
434 |
404 |
415 |
-1.89% |
89,100 |
2024/8/7 |
405 |
447 |
405 |
423 |
+0.48% |
173,500 |
2024/8/6 |
392 |
439 |
392 |
421 |
+11.97% |
333,200 |
2024/8/5 |
424 |
430 |
376 |
376 |
-17.54% |
317,600 |
2024/8/2 |
475 |
494 |
455 |
456 |
-8.98% |
428,000 |
2024/8/1 |
550 |
550 |
498 |
501 |
-9.40% |
472,300 |
2024/7/31 |
605 |
607 |
533 |
553 |
-11.52% |
1,786,900 |
2024/7/30 |
530 |
625 |
525 |
625 |
+19.05% |
2,334,300 |
2024/7/29 |
498 |
533 |
495 |
525 |
+3.55% |
184,300 |
2024/7/26 |
494 |
543 |
490 |
507 |
+2.63% |
591,000 |
2024/7/25 |
475 |
519 |
473 |
494 |
+2.49% |
438,600 |
2024/7/24 |
462 |
488 |
462 |
482 |
+1.90% |
117,800 |
2024/7/23 |
455 |
480 |
452 |
473 |
+2.60% |
86,300 |
2024/7/22 |
480 |
480 |
451 |
461 |
-3.96% |
138,600 |
2024/7/19 |
460 |
488 |
457 |
480 |
+3.23% |
193,700 |
2024/7/18 |
455 |
480 |
451 |
465 |
+1.75% |
202,800 |
2024/7/17 |
457 |
471 |
447 |
457 |
+1.56% |
312,300 |
2024/7/16 |
448 |
450 |
435 |
450 |
+0.45% |
204,300 |
2024/7/12 |
466 |
481 |
444 |
448 |
-10.04% |
768,100 |
2024/7/11 |
506 |
554 |
490 |
498 |
+5.06% |
4,246,200 |
2024/7/10 |
474 |
474 |
474 |
474 |
+20.30% |
64,300 |
2024/7/9 |
411 |
411 |
373 |
394 |
-3.67% |
136,300 |
2024/7/8 |
414 |
414 |
406 |
409 |
-0.24% |
44,900 |
2024/7/5 |
420 |
420 |
405 |
410 |
-1.20% |
101,700 |
2024/7/4 |
391 |
415 |
387 |
415 |
+8.36% |
172,300 |
2024/7/3 |
393 |
396 |
383 |
383 |
-0.52% |
72,100 |
2024/7/2 |
366 |
385 |
366 |
385 |
+4.90% |
74,300 |
2024/7/1 |
363 |
368 |
363 |
367 |
+0.27% |
15,800 |
2024/6/28 |
363 |
368 |
360 |
366 |
+2.23% |
21,900 |
2024/6/27 |
361 |
367 |
355 |
358 |
-0.83% |
41,500 |
2024/6/26 |
353 |
365 |
353 |
361 |
+1.69% |
29,500 |
2024/6/25 |
355 |
368 |
355 |
355 |
-1.39% |
25,800 |
2024/6/24 |
367 |
367 |
358 |
360 |
-1.91% |
24,400 |
2024/6/21 |
362 |
368 |
361 |
367 |
+0.82% |
9,000 |
2024/6/20 |
369 |
370 |
362 |
364 |
+0.83% |
25,000 |
2024/6/19 |
354 |
364 |
354 |
361 |
+1.98% |
18,800 |
2024/6/18 |
354 |
359 |
351 |
354 |
+0.00% |
15,500 |
2024/6/17 |
351 |
355 |
351 |
354 |
+0.28% |
9,600 |
2024/6/14 |
346 |
358 |
346 |
353 |
+0.57% |
33,700 |
2024/6/13 |
353 |
353 |
348 |
351 |
-1.40% |
13,500 |
2024/6/12 |
354 |
356 |
350 |
356 |
+0.56% |
26,200 |
2024/6/11 |
356 |
357 |
353 |
354 |
-0.56% |
9,400 |
2024/6/10 |
356 |
359 |
352 |
356 |
+0.00% |
20,100 |
2024/6/7 |
352 |
357 |
352 |
356 |
+1.14% |
8,000 |
2024/6/6 |
355 |
365 |
352 |
352 |
-2.49% |
24,000 |
2024/6/5 |
365 |
370 |
361 |
361 |
-1.10% |
19,100 |
2024/6/4 |
353 |
365 |
353 |
365 |
+3.40% |
18,500 |
2024/6/3 |
361 |
361 |
349 |
353 |
-0.56% |
17,400 |
2024/5/31 |
344 |
355 |
344 |
355 |
+2.90% |
24,500 |
2024/5/30 |
343 |
350 |
342 |
345 |
-1.99% |
32,000 |
2024/5/29 |
361 |
361 |
352 |
352 |
-2.22% |
20,800 |
2024/5/28 |
358 |
366 |
358 |
360 |
-1.10% |
14,900 |
2024/5/27 |
352 |
364 |
341 |
364 |
+1.39% |
37,200 |
2024/5/24 |
360 |
362 |
357 |
359 |
-1.10% |
15,800 |
2024/5/23 |
373 |
373 |
362 |
363 |
-2.94% |
35,100 |
2024/5/22 |
372 |
377 |
369 |
374 |
+0.81% |
21,400 |
2024/5/21 |
377 |
377 |
371 |
371 |
-2.11% |
25,600 |
2024/5/20 |
382 |
382 |
376 |
379 |
+0.53% |
9,700 |
2024/5/17 |
387 |
391 |
377 |
377 |
-1.82% |
65,400 |
2024/5/16 |
374 |
385 |
371 |
384 |
+2.40% |
37,000 |
2024/5/15 |
371 |
379 |
362 |
375 |
-0.79% |
61,800 |
2024/5/14 |
361 |
387 |
359 |
378 |
+5.88% |
150,100 |
2024/5/13 |
360 |
360 |
351 |
357 |
-0.83% |
36,100 |
2024/5/10 |
360 |
360 |
355 |
360 |
+0.56% |
17,100 |
2024/5/9 |
354 |
358 |
347 |
358 |
+1.42% |
13,400 |
2024/5/8 |
349 |
357 |
349 |
353 |
-0.28% |
17,300 |
2024/5/7 |
354 |
356 |
344 |
354 |
-0.56% |
47,300 |
2024/5/2 |
358 |
363 |
355 |
356 |
-1.66% |
10,500 |
2024/5/1 |
357 |
362 |
355 |
362 |
+1.69% |
17,600 |
2024/4/30 |
358 |
359 |
355 |
356 |
-1.11% |
23,800 |
2024/4/26 |
356 |
362 |
356 |
360 |
+0.00% |
27,900 |
2024/4/25 |
353 |
360 |
353 |
360 |
+1.12% |
41,900 |
2024/4/24 |
355 |
359 |
353 |
356 |
+0.28% |
31,700 |
2024/4/23 |
363 |
363 |
353 |
355 |
-1.39% |
24,600 |
2024/4/22 |
346 |
363 |
346 |
360 |
+4.35% |
72,100 |
2024/4/19 |
347 |
354 |
339 |
345 |
-1.15% |
114,000 |
2024/4/18 |
350 |
356 |
348 |
349 |
-1.69% |
63,700 |
2024/4/17 |
366 |
366 |
355 |
355 |
-1.93% |
63,500 |
2024/4/16 |
351 |
364 |
350 |
362 |
+2.55% |
104,500 |
2024/4/15 |
357 |
358 |
350 |
353 |
-2.22% |
52,500 |
2024/4/12 |
360 |
363 |
350 |
361 |
+0.28% |
121,000 |
2024/4/11 |
363 |
363 |
346 |
360 |
+0.00% |
135,300 |
2024/4/10 |
343 |
360 |
342 |
360 |
+4.65% |
97,100 |
2024/4/9 |
341 |
347 |
339 |
344 |
+1.47% |
54,300 |
2024/4/8 |
340 |
340 |
331 |
339 |
+1.19% |
80,200 |
2024/4/5 |
316 |
335 |
313 |
335 |
+3.72% |
82,700 |
2024/4/4 |
318 |
330 |
318 |
323 |
+1.57% |
97,500 |
2024/4/3 |
328 |
328 |
316 |
318 |
-3.64% |
83,000 |
2024/4/2 |
348 |
348 |
330 |
330 |
-5.44% |
94,700 |
2024/4/1 |
355 |
356 |
348 |
349 |
-1.41% |
55,400 |
2024/3/29 |
347 |
356 |
346 |
354 |
+2.31% |
36,700 |
2024/3/28 |
351 |
354 |
344 |
346 |
-1.70% |
77,800 |
2024/3/27 |
358 |
360 |
351 |
352 |
-0.56% |
83,700 |
2024/3/26 |
366 |
368 |
354 |
354 |
-3.80% |
103,500 |
2024/3/25 |
379 |
385 |
365 |
368 |
-1.87% |
145,500 |
2024/3/22 |
373 |
376 |
358 |
375 |
+1.08% |
169,900 |
2024/3/21 |
372 |
383 |
366 |
371 |
+2.20% |
202,400 |
2024/3/19 |
373 |
377 |
356 |
363 |
-2.68% |
245,200 |
2024/3/18 |
368 |
378 |
361 |
373 |
+1.08% |
237,800 |
2024/3/15 |
397 |
398 |
365 |
369 |
-6.82% |
356,900 |
2024/3/14 |
430 |
431 |
381 |
396 |
-6.60% |
901,300 |
2024/3/13 |
407 |
475 |
398 |
424 |
+7.34% |
3,442,700 |
2024/3/12 |
499 |
511 |
390 |
395 |
-15.42% |
2,554,000 |
2024/3/11 |
467 |
467 |
467 |
467 |
+20.67% |
66,400 |
2024/3/8 |
387 |
387 |
387 |
387 |
+26.06% |
43,400 |
2024/3/7 |
318 |
330 |
302 |
307 |
+2.68% |
281,500 |
2024/3/6 |
289 |
301 |
289 |
299 |
+2.75% |
48,100 |
2024/3/5 |
291 |
296 |
283 |
291 |
-0.68% |
35,700 |
2024/3/4 |
293 |
302 |
292 |
293 |
+0.00% |
32,600 |
2024/3/1 |
302 |
303 |
289 |
293 |
-2.98% |
79,800 |
2024/2/29 |
320 |
320 |
299 |
302 |
-4.73% |
52,800 |
2024/2/28 |
307 |
320 |
306 |
317 |
+2.59% |
113,600 |
2024/2/27 |
293 |
314 |
293 |
309 |
+6.19% |
170,500 |
|