日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
415 |
423 |
414 |
423 |
+3.42% |
50,300 |
2024/9/30 |
408 |
415 |
396 |
409 |
-2.85% |
138,500 |
2024/9/27 |
417 |
421 |
412 |
421 |
+0.24% |
98,600 |
2024/9/26 |
425 |
425 |
415 |
420 |
+0.24% |
58,500 |
2024/9/25 |
424 |
430 |
418 |
419 |
-1.41% |
73,000 |
2024/9/24 |
438 |
439 |
425 |
425 |
-2.97% |
79,700 |
2024/9/20 |
451 |
458 |
435 |
438 |
-1.13% |
128,400 |
2024/9/19 |
431 |
455 |
431 |
443 |
+2.78% |
253,400 |
2024/9/18 |
426 |
445 |
421 |
431 |
+2.38% |
334,000 |
2024/9/17 |
426 |
456 |
419 |
421 |
-0.94% |
509,000 |
2024/9/13 |
441 |
462 |
414 |
425 |
-3.19% |
689,600 |
2024/9/12 |
485 |
517 |
438 |
439 |
-6.60% |
2,215,600 |
2024/9/11 |
580 |
589 |
450 |
470 |
-12.96% |
4,865,700 |
2024/9/10 |
468 |
540 |
460 |
540 |
+17.39% |
2,675,600 |
2024/9/9 |
404 |
460 |
387 |
460 |
+21.05% |
399,800 |
2024/9/6 |
382 |
382 |
372 |
380 |
+0.00% |
9,900 |
2024/9/5 |
379 |
380 |
377 |
380 |
+0.26% |
10,500 |
2024/9/4 |
385 |
385 |
376 |
379 |
-1.56% |
19,100 |
2024/9/3 |
386 |
387 |
383 |
385 |
+0.00% |
8,700 |
2024/9/2 |
386 |
388 |
383 |
385 |
-0.26% |
10,700 |
2024/8/30 |
385 |
387 |
385 |
386 |
+0.26% |
4,100 |
2024/8/29 |
383 |
385 |
381 |
385 |
+0.26% |
1,100 |
2024/8/28 |
386 |
386 |
382 |
384 |
-0.26% |
1,700 |
2024/8/27 |
381 |
385 |
381 |
385 |
+1.05% |
2,200 |
2024/8/26 |
382 |
383 |
378 |
381 |
-0.52% |
8,900 |
2024/8/23 |
384 |
384 |
378 |
383 |
+0.26% |
6,300 |
2024/8/22 |
382 |
382 |
379 |
382 |
+0.53% |
4,400 |
2024/8/21 |
381 |
381 |
380 |
380 |
-0.78% |
1,300 |
2024/8/20 |
382 |
384 |
381 |
383 |
+0.52% |
9,800 |
2024/8/19 |
388 |
391 |
379 |
381 |
-2.06% |
27,500 |
2024/8/16 |
388 |
393 |
383 |
389 |
+0.00% |
36,900 |
2024/8/15 |
381 |
390 |
381 |
389 |
+1.04% |
11,300 |
2024/8/14 |
381 |
399 |
376 |
385 |
+1.58% |
89,900 |
2024/8/13 |
363 |
383 |
363 |
379 |
+5.28% |
38,600 |
2024/8/9 |
363 |
369 |
358 |
360 |
+1.41% |
30,700 |
2024/8/8 |
338 |
356 |
338 |
355 |
+3.80% |
49,400 |
2024/8/7 |
325 |
342 |
325 |
342 |
+3.95% |
57,000 |
2024/8/6 |
334 |
350 |
327 |
329 |
+2.81% |
58,100 |
2024/8/5 |
377 |
377 |
312 |
320 |
-17.95% |
144,300 |
2024/8/2 |
405 |
406 |
388 |
390 |
-6.70% |
109,100 |
2024/8/1 |
421 |
423 |
418 |
418 |
-1.88% |
18,900 |
2024/7/31 |
419 |
426 |
416 |
426 |
+1.43% |
21,000 |
2024/7/30 |
416 |
422 |
415 |
420 |
+0.48% |
11,500 |
2024/7/29 |
419 |
420 |
414 |
418 |
+0.48% |
15,100 |
2024/7/26 |
413 |
416 |
413 |
416 |
+0.97% |
7,400 |
2024/7/25 |
422 |
423 |
411 |
412 |
-3.06% |
48,900 |
2024/7/24 |
425 |
429 |
425 |
425 |
-0.47% |
20,200 |
2024/7/23 |
429 |
429 |
424 |
427 |
-0.47% |
18,000 |
2024/7/22 |
430 |
431 |
425 |
429 |
-0.46% |
16,500 |
2024/7/19 |
438 |
438 |
431 |
431 |
-1.60% |
25,300 |
2024/7/18 |
434 |
438 |
433 |
438 |
+1.15% |
9,400 |
2024/7/17 |
440 |
441 |
433 |
433 |
-1.59% |
53,300 |
2024/7/16 |
435 |
440 |
435 |
440 |
+0.92% |
8,200 |
2024/7/12 |
438 |
438 |
435 |
436 |
-0.46% |
20,800 |
2024/7/11 |
434 |
440 |
434 |
438 |
+1.15% |
17,100 |
2024/7/10 |
434 |
438 |
433 |
433 |
-0.23% |
12,900 |
2024/7/9 |
433 |
443 |
433 |
434 |
+0.23% |
66,200 |
2024/7/8 |
434 |
435 |
430 |
433 |
-0.23% |
49,100 |
2024/7/5 |
441 |
442 |
434 |
434 |
-1.59% |
43,300 |
2024/7/4 |
440 |
442 |
436 |
441 |
-0.23% |
30,700 |
2024/7/3 |
443 |
443 |
437 |
442 |
+0.91% |
53,200 |
2024/7/2 |
449 |
449 |
433 |
438 |
-2.45% |
135,500 |
2024/7/1 |
454 |
454 |
434 |
449 |
-2.60% |
335,300 |
2024/6/28 |
481 |
481 |
453 |
461 |
+14.96% |
1,104,200 |
2024/6/27 |
400 |
403 |
399 |
401 |
+0.25% |
19,700 |
2024/6/26 |
398 |
403 |
396 |
400 |
+0.50% |
22,900 |
2024/6/25 |
392 |
398 |
392 |
398 |
+1.53% |
11,800 |
2024/6/24 |
392 |
393 |
391 |
392 |
+0.26% |
1,900 |
2024/6/21 |
390 |
391 |
390 |
391 |
+0.51% |
300 |
2024/6/20 |
389 |
391 |
389 |
389 |
-0.51% |
1,600 |
2024/6/19 |
391 |
391 |
390 |
391 |
+0.00% |
3,300 |
2024/6/18 |
389 |
391 |
389 |
391 |
+0.26% |
2,000 |
2024/6/17 |
390 |
392 |
390 |
390 |
-0.51% |
9,000 |
2024/6/14 |
389 |
392 |
389 |
392 |
+0.77% |
7,500 |
2024/6/13 |
389 |
390 |
389 |
389 |
+0.00% |
2,400 |
2024/6/12 |
390 |
392 |
389 |
389 |
-0.77% |
2,700 |
2024/6/11 |
391 |
392 |
391 |
392 |
+0.77% |
2,800 |
2024/6/10 |
388 |
390 |
388 |
389 |
+0.26% |
2,800 |
2024/6/7 |
390 |
390 |
388 |
388 |
-0.51% |
5,300 |
2024/6/6 |
388 |
393 |
388 |
390 |
-0.51% |
9,200 |
2024/6/5 |
389 |
392 |
389 |
392 |
+0.51% |
15,400 |
2024/6/4 |
390 |
392 |
390 |
390 |
-0.51% |
9,500 |
2024/6/3 |
389 |
393 |
389 |
392 |
+0.77% |
25,200 |
2024/5/31 |
388 |
389 |
387 |
389 |
+0.78% |
7,700 |
2024/5/30 |
384 |
386 |
384 |
386 |
+0.26% |
900 |
2024/5/29 |
384 |
388 |
384 |
385 |
-0.26% |
9,100 |
2024/5/28 |
385 |
386 |
385 |
386 |
+0.52% |
2,300 |
2024/5/27 |
383 |
385 |
383 |
384 |
-0.52% |
5,400 |
2024/5/24 |
389 |
389 |
385 |
386 |
-0.77% |
2,200 |
2024/5/23 |
389 |
389 |
384 |
389 |
+0.26% |
21,100 |
2024/5/22 |
388 |
390 |
386 |
388 |
+0.78% |
3,200 |
2024/5/21 |
385 |
387 |
384 |
385 |
+0.00% |
6,000 |
2024/5/20 |
384 |
387 |
382 |
385 |
-0.26% |
11,800 |
2024/5/17 |
384 |
386 |
382 |
386 |
+0.52% |
3,400 |
2024/5/16 |
385 |
385 |
380 |
384 |
+0.00% |
6,400 |
2024/5/15 |
388 |
388 |
383 |
384 |
-1.03% |
14,500 |
2024/5/14 |
387 |
390 |
386 |
388 |
-0.26% |
12,400 |
2024/5/13 |
386 |
389 |
385 |
389 |
+0.78% |
1,800 |
2024/5/10 |
384 |
386 |
382 |
386 |
-1.53% |
32,200 |
2024/5/9 |
390 |
398 |
390 |
392 |
+0.51% |
7,800 |
2024/5/8 |
390 |
392 |
387 |
390 |
-0.76% |
4,000 |
2024/5/7 |
390 |
393 |
390 |
393 |
+0.77% |
7,100 |
2024/5/2 |
391 |
391 |
389 |
390 |
+0.00% |
1,000 |
2024/5/1 |
390 |
390 |
390 |
390 |
-0.26% |
1,100 |
2024/4/30 |
391 |
392 |
389 |
391 |
+0.00% |
1,500 |
2024/4/26 |
389 |
391 |
388 |
391 |
+0.51% |
4,200 |
2024/4/25 |
392 |
392 |
389 |
389 |
-0.77% |
2,800 |
2024/4/24 |
390 |
394 |
390 |
392 |
+0.51% |
2,100 |
2024/4/23 |
392 |
392 |
388 |
390 |
+0.00% |
2,900 |
2024/4/22 |
388 |
392 |
388 |
390 |
+0.52% |
2,100 |
2024/4/19 |
391 |
392 |
386 |
388 |
-1.52% |
15,700 |
2024/4/18 |
391 |
394 |
390 |
394 |
+0.77% |
1,800 |
2024/4/17 |
393 |
394 |
391 |
391 |
-0.51% |
8,600 |
2024/4/16 |
396 |
396 |
392 |
393 |
-0.76% |
6,700 |
2024/4/15 |
397 |
400 |
393 |
396 |
-0.25% |
20,400 |
2024/4/12 |
398 |
398 |
396 |
397 |
-0.50% |
3,800 |
2024/4/11 |
400 |
400 |
396 |
399 |
+0.25% |
7,400 |
2024/4/10 |
398 |
399 |
398 |
398 |
-0.25% |
2,000 |
2024/4/9 |
396 |
402 |
395 |
399 |
+0.76% |
8,700 |
2024/4/8 |
396 |
398 |
395 |
396 |
-0.50% |
4,400 |
2024/4/5 |
398 |
398 |
393 |
398 |
+0.25% |
8,200 |
2024/4/4 |
397 |
398 |
394 |
397 |
+0.25% |
10,400 |
2024/4/3 |
397 |
398 |
396 |
396 |
-0.25% |
2,600 |
|