日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
818 |
826 |
809 |
826 |
+0.61% |
5,600 |
2024/8/22 |
804 |
822 |
803 |
821 |
+1.48% |
2,200 |
2024/8/21 |
820 |
820 |
808 |
809 |
+0.00% |
1,600 |
2024/8/20 |
793 |
820 |
793 |
809 |
+0.25% |
5,900 |
2024/8/19 |
805 |
808 |
796 |
807 |
+0.25% |
4,700 |
2024/8/16 |
805 |
812 |
802 |
805 |
+0.25% |
8,800 |
2024/8/15 |
801 |
809 |
796 |
803 |
+0.88% |
19,300 |
2024/8/14 |
775 |
804 |
771 |
796 |
+2.84% |
11,400 |
2024/8/13 |
759 |
785 |
759 |
774 |
+1.98% |
21,400 |
2024/8/9 |
761 |
800 |
745 |
759 |
+0.40% |
28,800 |
2024/8/8 |
736 |
772 |
735 |
756 |
+2.72% |
31,400 |
2024/8/7 |
706 |
788 |
706 |
736 |
-1.34% |
86,800 |
2024/8/6 |
754 |
754 |
721 |
746 |
+8.27% |
22,000 |
2024/8/5 |
779 |
791 |
674 |
689 |
-16.38% |
86,200 |
2024/8/2 |
859 |
866 |
815 |
824 |
-7.83% |
45,200 |
2024/8/1 |
911 |
915 |
890 |
894 |
-1.97% |
26,500 |
2024/7/31 |
919 |
919 |
912 |
912 |
-0.11% |
11,000 |
2024/7/30 |
914 |
918 |
907 |
913 |
-0.11% |
18,800 |
2024/7/29 |
922 |
1,020 |
913 |
914 |
-0.33% |
352,400 |
2024/7/26 |
909 |
926 |
908 |
917 |
-0.76% |
35,100 |
2024/7/25 |
956 |
966 |
922 |
924 |
-5.81% |
101,100 |
2024/7/24 |
1,121 |
1,137 |
972 |
981 |
-10.08% |
467,200 |
2024/7/23 |
1,150 |
1,212 |
1,001 |
1,091 |
-0.37% |
1,311,100 |
2024/7/22 |
955 |
1,095 |
935 |
1,095 |
+15.87% |
411,400 |
2024/7/19 |
951 |
951 |
945 |
945 |
-0.53% |
1,000 |
2024/7/18 |
953 |
976 |
934 |
950 |
-0.63% |
23,700 |
2024/7/17 |
938 |
956 |
938 |
956 |
+1.92% |
8,300 |
2024/7/16 |
936 |
1,028 |
935 |
938 |
+0.21% |
183,200 |
2024/7/12 |
935 |
941 |
928 |
936 |
-0.74% |
3,000 |
2024/7/11 |
921 |
963 |
917 |
943 |
+2.28% |
21,000 |
2024/7/10 |
923 |
929 |
919 |
922 |
-0.65% |
4,500 |
2024/7/9 |
939 |
942 |
928 |
928 |
-0.43% |
4,300 |
2024/7/8 |
925 |
995 |
925 |
932 |
+0.43% |
48,200 |
2024/7/5 |
927 |
936 |
927 |
928 |
-0.22% |
1,900 |
2024/7/4 |
931 |
938 |
929 |
930 |
-0.64% |
4,100 |
2024/7/3 |
950 |
950 |
925 |
936 |
-1.99% |
9,200 |
2024/7/2 |
977 |
986 |
952 |
955 |
+0.84% |
30,400 |
2024/7/1 |
957 |
957 |
940 |
947 |
+0.11% |
13,100 |
2024/6/28 |
929 |
950 |
918 |
946 |
+1.83% |
29,700 |
2024/6/27 |
913 |
932 |
895 |
929 |
+1.86% |
24,700 |
2024/6/26 |
929 |
929 |
904 |
912 |
-1.83% |
21,100 |
2024/6/25 |
952 |
956 |
920 |
929 |
-1.17% |
26,400 |
2024/6/24 |
913 |
1,032 |
908 |
940 |
+3.07% |
173,500 |
2024/6/21 |
905 |
914 |
901 |
912 |
+0.44% |
3,100 |
2024/6/20 |
908 |
910 |
890 |
908 |
+0.55% |
5,900 |
2024/6/19 |
898 |
904 |
894 |
903 |
+0.44% |
5,300 |
2024/6/18 |
893 |
900 |
893 |
899 |
+0.67% |
2,900 |
2024/6/17 |
902 |
904 |
892 |
893 |
-1.11% |
3,200 |
2024/6/14 |
889 |
903 |
886 |
903 |
+0.33% |
5,400 |
2024/6/13 |
889 |
900 |
888 |
900 |
+1.24% |
7,200 |
2024/6/12 |
895 |
898 |
882 |
889 |
-0.67% |
5,700 |
2024/6/11 |
881 |
897 |
877 |
895 |
+1.13% |
6,800 |
2024/6/10 |
872 |
885 |
872 |
885 |
+1.14% |
2,500 |
2024/6/7 |
867 |
882 |
867 |
875 |
-0.46% |
7,400 |
2024/6/6 |
903 |
905 |
879 |
879 |
-2.44% |
4,400 |
2024/6/5 |
885 |
915 |
885 |
901 |
+0.67% |
8,800 |
2024/6/4 |
885 |
898 |
885 |
895 |
-0.11% |
6,000 |
2024/6/3 |
883 |
900 |
877 |
896 |
+0.90% |
9,000 |
2024/5/31 |
869 |
890 |
855 |
888 |
+2.19% |
6,600 |
2024/5/30 |
858 |
869 |
844 |
869 |
+1.40% |
4,200 |
2024/5/29 |
876 |
878 |
857 |
857 |
-1.38% |
3,000 |
2024/5/28 |
882 |
893 |
863 |
869 |
-2.14% |
7,600 |
2024/5/27 |
896 |
896 |
876 |
888 |
-0.56% |
5,500 |
2024/5/24 |
896 |
896 |
886 |
893 |
-0.89% |
2,600 |
2024/5/23 |
899 |
901 |
890 |
901 |
+0.56% |
1,500 |
2024/5/22 |
902 |
914 |
876 |
896 |
-1.75% |
7,600 |
2024/5/21 |
912 |
920 |
900 |
912 |
+0.33% |
2,700 |
2024/5/20 |
911 |
923 |
906 |
909 |
-0.76% |
5,000 |
2024/5/17 |
873 |
925 |
866 |
916 |
+4.93% |
9,500 |
2024/5/16 |
864 |
873 |
862 |
873 |
+0.34% |
3,400 |
2024/5/15 |
880 |
890 |
861 |
870 |
-3.97% |
19,100 |
2024/5/14 |
907 |
914 |
900 |
906 |
-0.98% |
5,900 |
2024/5/13 |
901 |
919 |
901 |
915 |
+0.77% |
4,000 |
2024/5/10 |
908 |
912 |
903 |
908 |
+0.00% |
1,500 |
2024/5/9 |
919 |
919 |
907 |
908 |
-1.09% |
2,000 |
2024/5/8 |
930 |
930 |
917 |
918 |
-1.29% |
5,300 |
2024/5/7 |
917 |
932 |
910 |
930 |
+1.64% |
8,700 |
2024/5/2 |
909 |
916 |
905 |
915 |
+0.55% |
6,000 |
2024/5/1 |
903 |
918 |
903 |
910 |
+0.00% |
6,800 |
2024/4/30 |
910 |
914 |
907 |
910 |
+0.00% |
1,600 |
2024/4/26 |
896 |
917 |
896 |
910 |
+1.11% |
4,400 |
2024/4/25 |
890 |
913 |
890 |
900 |
+0.11% |
5,200 |
2024/4/24 |
893 |
917 |
893 |
899 |
+0.67% |
15,100 |
2024/4/23 |
883 |
894 |
882 |
893 |
+1.13% |
2,300 |
2024/4/22 |
874 |
883 |
865 |
883 |
+2.79% |
7,000 |
2024/4/19 |
907 |
912 |
858 |
859 |
-5.50% |
28,400 |
2024/4/18 |
895 |
917 |
895 |
909 |
+1.34% |
8,900 |
2024/4/17 |
894 |
910 |
890 |
897 |
+0.45% |
17,000 |
2024/4/16 |
905 |
907 |
891 |
893 |
-2.51% |
24,200 |
2024/4/15 |
923 |
925 |
911 |
916 |
-1.61% |
17,900 |
2024/4/12 |
931 |
940 |
930 |
931 |
+0.11% |
7,700 |
2024/4/11 |
931 |
938 |
918 |
930 |
-1.06% |
10,000 |
2024/4/10 |
944 |
946 |
935 |
940 |
-0.11% |
6,900 |
2024/4/9 |
937 |
944 |
929 |
941 |
+1.62% |
15,600 |
2024/4/8 |
925 |
928 |
909 |
926 |
+0.11% |
21,000 |
2024/4/5 |
927 |
932 |
915 |
925 |
-0.86% |
22,600 |
2024/4/4 |
951 |
951 |
923 |
933 |
+0.11% |
26,500 |
2024/4/3 |
950 |
959 |
930 |
932 |
-2.51% |
32,200 |
2024/4/2 |
960 |
985 |
951 |
956 |
+0.74% |
40,200 |
2024/4/1 |
975 |
975 |
946 |
949 |
-1.25% |
17,500 |
2024/3/29 |
957 |
976 |
953 |
961 |
+0.42% |
21,900 |
2024/3/28 |
951 |
965 |
949 |
957 |
+0.00% |
14,600 |
2024/3/27 |
967 |
971 |
956 |
957 |
-1.44% |
15,100 |
2024/3/26 |
967 |
972 |
964 |
971 |
-0.31% |
13,300 |
2024/3/25 |
966 |
992 |
965 |
974 |
+0.41% |
17,800 |
2024/3/22 |
988 |
998 |
969 |
970 |
-1.72% |
26,700 |
2024/3/21 |
1,009 |
1,015 |
987 |
987 |
-1.50% |
20,300 |
2024/3/19 |
982 |
1,020 |
978 |
1,002 |
+2.04% |
38,500 |
2024/3/18 |
960 |
985 |
957 |
982 |
+3.26% |
39,600 |
2024/3/15 |
1,002 |
1,012 |
945 |
951 |
-6.31% |
69,600 |
2024/3/14 |
1,020 |
1,028 |
1,000 |
1,015 |
+0.00% |
33,200 |
2024/3/13 |
1,016 |
1,040 |
1,000 |
1,015 |
-0.59% |
68,000 |
2024/3/12 |
979 |
1,034 |
963 |
1,021 |
+4.72% |
58,600 |
2024/3/11 |
985 |
1,025 |
973 |
975 |
-1.52% |
71,700 |
2024/3/8 |
1,008 |
1,026 |
984 |
990 |
-1.98% |
61,600 |
2024/3/7 |
1,019 |
1,046 |
1,001 |
1,010 |
-1.85% |
51,200 |
2024/3/6 |
1,000 |
1,040 |
1,000 |
1,029 |
+2.39% |
65,300 |
2024/3/5 |
1,016 |
1,050 |
1,002 |
1,005 |
+2.03% |
85,600 |
2024/3/4 |
1,034 |
1,057 |
960 |
985 |
-1.70% |
121,300 |
2024/3/1 |
1,180 |
1,191 |
996 |
1,002 |
-17.12% |
243,100 |
2024/2/29 |
1,230 |
1,280 |
1,164 |
1,209 |
-4.73% |
164,100 |
2024/2/28 |
1,188 |
1,320 |
1,169 |
1,269 |
+12.40% |
260,900 |
2024/2/27 |
1,192 |
1,215 |
1,127 |
1,129 |
-6.69% |
146,300 |
|