日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
302 |
309 |
302 |
308 |
+1.99% |
15,500 |
2024/9/30 |
300 |
305 |
299 |
302 |
-0.66% |
30,500 |
2024/9/27 |
307 |
309 |
304 |
304 |
-1.94% |
31,400 |
2024/9/26 |
307 |
310 |
306 |
310 |
+1.64% |
31,200 |
2024/9/25 |
305 |
308 |
303 |
305 |
+0.00% |
21,000 |
2024/9/24 |
304 |
308 |
304 |
305 |
+1.33% |
51,900 |
2024/9/20 |
305 |
305 |
299 |
301 |
+0.00% |
70,500 |
2024/9/19 |
297 |
301 |
296 |
301 |
+2.03% |
53,600 |
2024/9/18 |
293 |
296 |
291 |
295 |
+1.37% |
41,600 |
2024/9/17 |
289 |
291 |
287 |
291 |
+0.34% |
34,400 |
2024/9/13 |
294 |
294 |
290 |
290 |
-2.03% |
34,600 |
2024/9/12 |
292 |
296 |
292 |
296 |
+2.07% |
72,000 |
2024/9/11 |
293 |
294 |
288 |
290 |
-0.34% |
39,100 |
2024/9/10 |
295 |
296 |
291 |
291 |
-0.34% |
37,400 |
2024/9/9 |
295 |
297 |
292 |
292 |
-2.34% |
47,400 |
2024/9/6 |
300 |
302 |
296 |
299 |
-0.33% |
42,700 |
2024/9/5 |
298 |
302 |
297 |
300 |
+1.01% |
46,400 |
2024/9/4 |
302 |
304 |
297 |
297 |
-2.62% |
66,000 |
2024/9/3 |
305 |
307 |
305 |
305 |
+0.66% |
19,600 |
2024/9/2 |
308 |
308 |
302 |
303 |
-0.66% |
20,700 |
2024/8/30 |
303 |
309 |
303 |
305 |
+0.33% |
19,300 |
2024/8/29 |
307 |
307 |
304 |
304 |
-0.65% |
30,500 |
2024/8/28 |
309 |
309 |
304 |
306 |
-0.97% |
20,900 |
2024/8/27 |
306 |
310 |
304 |
309 |
+1.98% |
28,700 |
2024/8/26 |
303 |
307 |
301 |
303 |
+0.66% |
65,900 |
2024/8/23 |
303 |
305 |
301 |
301 |
-1.31% |
65,100 |
2024/8/22 |
306 |
306 |
302 |
305 |
+0.33% |
46,800 |
2024/8/21 |
302 |
306 |
301 |
304 |
-0.33% |
50,000 |
2024/8/20 |
306 |
307 |
302 |
305 |
+0.66% |
56,300 |
2024/8/19 |
305 |
307 |
300 |
303 |
-1.62% |
47,500 |
2024/8/16 |
302 |
308 |
300 |
308 |
+1.99% |
81,300 |
2024/8/15 |
306 |
306 |
297 |
302 |
-0.98% |
97,500 |
2024/8/14 |
303 |
305 |
298 |
305 |
+0.66% |
56,100 |
2024/8/13 |
303 |
303 |
298 |
303 |
+0.33% |
60,700 |
2024/8/9 |
305 |
308 |
302 |
302 |
+1.00% |
51,200 |
2024/8/8 |
303 |
306 |
299 |
299 |
-2.61% |
54,900 |
2024/8/7 |
296 |
308 |
295 |
307 |
+5.14% |
105,800 |
2024/8/6 |
273 |
305 |
273 |
292 |
+8.15% |
142,400 |
2024/8/5 |
290 |
292 |
257 |
270 |
-8.47% |
444,300 |
2024/8/2 |
314 |
314 |
293 |
295 |
-6.94% |
293,600 |
2024/8/1 |
327 |
327 |
316 |
317 |
-3.06% |
57,300 |
2024/7/31 |
323 |
327 |
320 |
327 |
+0.62% |
82,200 |
2024/7/30 |
329 |
332 |
325 |
325 |
-1.52% |
173,200 |
2024/7/29 |
325 |
330 |
325 |
330 |
+1.54% |
53,900 |
2024/7/26 |
325 |
327 |
322 |
325 |
+1.56% |
102,600 |
2024/7/25 |
323 |
326 |
319 |
320 |
-2.14% |
109,400 |
2024/7/24 |
327 |
330 |
325 |
327 |
+0.00% |
50,300 |
2024/7/23 |
330 |
330 |
325 |
327 |
-1.51% |
47,000 |
2024/7/22 |
334 |
335 |
329 |
332 |
-0.30% |
117,300 |
2024/7/19 |
333 |
335 |
329 |
333 |
+0.00% |
82,000 |
2024/7/18 |
325 |
335 |
325 |
333 |
+2.46% |
55,500 |
2024/7/17 |
323 |
328 |
323 |
325 |
+1.56% |
45,100 |
2024/7/16 |
322 |
325 |
320 |
320 |
+0.00% |
53,700 |
2024/7/12 |
319 |
320 |
318 |
320 |
+0.00% |
11,200 |
2024/7/11 |
314 |
322 |
314 |
320 |
+2.24% |
60,700 |
2024/7/10 |
313 |
316 |
313 |
313 |
+0.32% |
36,000 |
2024/7/9 |
322 |
322 |
308 |
312 |
-2.80% |
170,800 |
2024/7/8 |
327 |
327 |
321 |
321 |
-1.23% |
34,300 |
2024/7/5 |
333 |
333 |
323 |
325 |
-0.91% |
86,600 |
2024/7/4 |
326 |
329 |
326 |
328 |
+1.55% |
44,600 |
2024/7/3 |
323 |
326 |
323 |
323 |
+0.00% |
33,300 |
2024/7/2 |
328 |
329 |
323 |
323 |
-1.22% |
33,500 |
2024/7/1 |
327 |
329 |
325 |
327 |
+0.62% |
29,000 |
2024/6/28 |
324 |
326 |
322 |
325 |
+0.62% |
33,000 |
2024/6/27 |
323 |
325 |
323 |
323 |
+0.62% |
14,500 |
2024/6/26 |
325 |
326 |
320 |
321 |
-1.23% |
34,500 |
2024/6/25 |
320 |
325 |
320 |
325 |
+1.56% |
24,300 |
2024/6/24 |
315 |
323 |
315 |
320 |
+0.95% |
29,700 |
2024/6/21 |
315 |
321 |
315 |
317 |
-0.94% |
55,000 |
2024/6/20 |
329 |
329 |
320 |
320 |
-2.74% |
51,400 |
2024/6/19 |
327 |
331 |
327 |
329 |
+1.23% |
43,300 |
2024/6/18 |
323 |
328 |
323 |
325 |
+1.25% |
25,000 |
2024/6/17 |
324 |
325 |
320 |
321 |
-0.93% |
25,200 |
2024/6/14 |
325 |
326 |
321 |
324 |
+2.21% |
56,900 |
2024/6/13 |
317 |
321 |
316 |
317 |
+0.00% |
29,200 |
2024/6/12 |
317 |
320 |
317 |
317 |
+0.32% |
15,500 |
2024/6/11 |
318 |
322 |
316 |
316 |
-0.63% |
35,000 |
2024/6/10 |
311 |
318 |
311 |
318 |
+2.58% |
24,900 |
2024/6/7 |
314 |
314 |
308 |
310 |
-0.96% |
26,800 |
2024/6/6 |
313 |
314 |
312 |
313 |
+0.32% |
28,600 |
2024/6/5 |
317 |
317 |
312 |
312 |
-1.27% |
21,300 |
2024/6/4 |
319 |
320 |
315 |
316 |
-0.32% |
39,000 |
2024/6/3 |
315 |
320 |
315 |
317 |
+0.32% |
20,800 |
2024/5/31 |
308 |
316 |
308 |
316 |
+2.93% |
15,200 |
2024/5/30 |
306 |
311 |
305 |
307 |
+0.33% |
35,600 |
2024/5/29 |
311 |
312 |
306 |
306 |
-1.29% |
32,900 |
2024/5/28 |
310 |
314 |
310 |
310 |
+0.00% |
8,800 |
2024/5/27 |
310 |
313 |
310 |
310 |
+0.00% |
17,900 |
2024/5/24 |
306 |
311 |
306 |
310 |
+0.65% |
15,000 |
2024/5/23 |
310 |
312 |
304 |
308 |
-0.65% |
41,800 |
2024/5/22 |
320 |
321 |
310 |
310 |
-2.21% |
35,700 |
2024/5/21 |
325 |
326 |
317 |
317 |
-1.86% |
51,600 |
2024/5/20 |
328 |
330 |
323 |
323 |
-1.22% |
44,800 |
2024/5/17 |
325 |
327 |
324 |
327 |
+0.93% |
22,500 |
2024/5/16 |
327 |
327 |
321 |
324 |
-0.92% |
47,800 |
2024/5/15 |
324 |
330 |
324 |
327 |
+0.93% |
37,700 |
2024/5/14 |
326 |
329 |
322 |
324 |
+0.31% |
33,300 |
2024/5/13 |
322 |
326 |
320 |
323 |
+0.00% |
26,500 |
2024/5/10 |
322 |
326 |
320 |
323 |
+0.31% |
16,500 |
2024/5/9 |
321 |
325 |
320 |
322 |
+0.62% |
24,000 |
2024/5/8 |
319 |
322 |
319 |
320 |
-0.62% |
14,500 |
2024/5/7 |
320 |
322 |
317 |
322 |
+2.22% |
53,600 |
2024/5/2 |
312 |
315 |
311 |
315 |
+0.96% |
40,300 |
2024/5/1 |
310 |
315 |
309 |
312 |
+0.65% |
26,400 |
2024/4/30 |
308 |
315 |
308 |
310 |
+1.64% |
37,500 |
2024/4/26 |
315 |
315 |
305 |
305 |
-3.17% |
172,000 |
2024/4/25 |
318 |
318 |
313 |
315 |
-0.94% |
31,000 |
2024/4/24 |
313 |
318 |
310 |
318 |
+1.60% |
40,200 |
2024/4/23 |
313 |
314 |
310 |
313 |
+0.00% |
14,600 |
2024/4/22 |
312 |
315 |
311 |
313 |
+1.95% |
34,800 |
2024/4/19 |
320 |
320 |
307 |
307 |
-3.46% |
98,100 |
2024/4/18 |
317 |
320 |
317 |
318 |
-0.62% |
37,200 |
2024/4/17 |
324 |
324 |
313 |
320 |
+0.00% |
87,300 |
2024/4/16 |
328 |
328 |
318 |
320 |
-2.14% |
45,900 |
2024/4/15 |
323 |
329 |
323 |
327 |
+0.93% |
45,600 |
2024/4/12 |
329 |
329 |
324 |
324 |
-1.52% |
35,900 |
2024/4/11 |
324 |
329 |
323 |
329 |
+1.54% |
26,800 |
2024/4/10 |
325 |
327 |
324 |
324 |
-0.31% |
20,500 |
2024/4/9 |
324 |
328 |
323 |
325 |
+0.93% |
25,000 |
2024/4/8 |
327 |
329 |
322 |
322 |
-0.62% |
30,100 |
2024/4/5 |
326 |
327 |
323 |
324 |
-1.52% |
57,000 |
2024/4/4 |
328 |
331 |
327 |
329 |
+1.54% |
27,400 |
2024/4/3 |
322 |
328 |
322 |
324 |
-0.61% |
21,800 |
|