日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
707 |
708 |
696 |
702 |
+1.30% |
10,000 |
2024/8/22 |
706 |
706 |
688 |
693 |
-0.43% |
15,200 |
2024/8/21 |
697 |
702 |
691 |
696 |
+0.14% |
7,800 |
2024/8/20 |
690 |
708 |
690 |
695 |
+1.91% |
8,400 |
2024/8/19 |
700 |
704 |
682 |
682 |
-2.43% |
13,400 |
2024/8/16 |
699 |
714 |
691 |
699 |
+0.00% |
24,000 |
2024/8/15 |
703 |
705 |
691 |
699 |
+0.72% |
11,900 |
2024/8/14 |
677 |
697 |
677 |
694 |
+3.58% |
12,500 |
2024/8/13 |
674 |
680 |
661 |
670 |
+0.90% |
11,900 |
2024/8/9 |
675 |
683 |
655 |
664 |
-1.63% |
18,300 |
2024/8/8 |
645 |
679 |
645 |
675 |
+3.05% |
14,300 |
2024/8/7 |
633 |
719 |
633 |
655 |
+0.00% |
43,800 |
2024/8/6 |
619 |
671 |
619 |
655 |
+5.82% |
27,900 |
2024/8/5 |
700 |
702 |
589 |
619 |
-13.43% |
106,300 |
2024/8/2 |
741 |
741 |
715 |
715 |
-4.54% |
40,000 |
2024/8/1 |
778 |
778 |
745 |
749 |
-3.23% |
51,500 |
2024/7/31 |
775 |
778 |
764 |
774 |
+1.18% |
14,100 |
2024/7/30 |
796 |
801 |
765 |
765 |
-4.26% |
59,300 |
2024/7/29 |
799 |
809 |
799 |
799 |
-0.50% |
11,200 |
2024/7/26 |
793 |
809 |
781 |
803 |
+3.21% |
13,500 |
2024/7/25 |
779 |
792 |
776 |
778 |
-0.77% |
6,400 |
2024/7/24 |
791 |
791 |
778 |
784 |
-1.01% |
7,200 |
2024/7/23 |
788 |
797 |
788 |
792 |
+0.51% |
8,000 |
2024/7/22 |
797 |
797 |
776 |
788 |
+0.38% |
7,200 |
2024/7/19 |
791 |
791 |
780 |
785 |
-0.76% |
12,700 |
2024/7/18 |
780 |
798 |
780 |
791 |
+0.76% |
15,100 |
2024/7/17 |
775 |
788 |
775 |
785 |
+1.55% |
12,900 |
2024/7/16 |
773 |
777 |
772 |
773 |
-1.53% |
11,800 |
2024/7/12 |
787 |
792 |
780 |
785 |
+0.51% |
9,900 |
2024/7/11 |
773 |
782 |
769 |
781 |
+1.30% |
15,600 |
2024/7/10 |
776 |
783 |
769 |
771 |
-0.64% |
18,800 |
2024/7/9 |
785 |
785 |
770 |
776 |
-0.39% |
11,700 |
2024/7/8 |
795 |
795 |
771 |
779 |
-0.76% |
9,800 |
2024/7/5 |
797 |
797 |
778 |
785 |
-0.51% |
27,100 |
2024/7/4 |
780 |
796 |
779 |
789 |
+1.15% |
17,100 |
2024/7/3 |
780 |
786 |
777 |
780 |
+0.39% |
12,200 |
2024/7/2 |
784 |
784 |
771 |
777 |
+0.13% |
13,600 |
2024/7/1 |
777 |
782 |
773 |
776 |
+0.52% |
7,100 |
2024/6/28 |
773 |
775 |
772 |
772 |
+0.00% |
8,500 |
2024/6/27 |
780 |
782 |
771 |
772 |
-1.03% |
8,200 |
2024/6/26 |
789 |
789 |
767 |
780 |
+0.00% |
12,900 |
2024/6/25 |
781 |
782 |
765 |
780 |
+1.17% |
10,700 |
2024/6/24 |
766 |
776 |
766 |
771 |
+1.72% |
13,400 |
2024/6/21 |
748 |
761 |
748 |
758 |
+1.34% |
15,300 |
2024/6/20 |
755 |
758 |
748 |
748 |
-1.06% |
7,800 |
2024/6/19 |
744 |
758 |
744 |
756 |
+1.48% |
16,700 |
2024/6/18 |
740 |
750 |
740 |
745 |
+0.81% |
9,800 |
2024/6/17 |
754 |
754 |
736 |
739 |
-1.60% |
16,700 |
2024/6/14 |
736 |
755 |
736 |
751 |
+0.94% |
21,700 |
2024/6/13 |
747 |
748 |
733 |
744 |
+0.13% |
13,100 |
2024/6/12 |
737 |
753 |
727 |
743 |
+1.50% |
38,400 |
2024/6/11 |
726 |
733 |
720 |
732 |
+0.69% |
29,800 |
2024/6/10 |
736 |
736 |
722 |
727 |
+0.83% |
24,300 |
2024/6/7 |
723 |
728 |
721 |
721 |
-0.28% |
12,500 |
2024/6/6 |
747 |
747 |
720 |
723 |
-2.69% |
58,200 |
2024/6/5 |
748 |
748 |
739 |
743 |
-0.54% |
18,700 |
2024/6/4 |
750 |
751 |
743 |
747 |
-0.80% |
20,500 |
2024/6/3 |
761 |
761 |
748 |
753 |
-0.13% |
13,300 |
2024/5/31 |
751 |
757 |
747 |
754 |
+0.40% |
16,700 |
2024/5/30 |
761 |
761 |
747 |
751 |
-1.44% |
15,400 |
2024/5/29 |
778 |
778 |
762 |
762 |
-2.18% |
9,600 |
2024/5/28 |
783 |
785 |
773 |
779 |
-0.26% |
5,900 |
2024/5/27 |
778 |
784 |
778 |
781 |
-0.13% |
5,800 |
2024/5/24 |
777 |
782 |
775 |
782 |
+0.90% |
8,300 |
2024/5/23 |
781 |
781 |
770 |
775 |
-0.77% |
18,500 |
2024/5/22 |
790 |
790 |
781 |
781 |
-0.38% |
6,900 |
2024/5/21 |
792 |
794 |
784 |
784 |
-1.26% |
8,100 |
2024/5/20 |
787 |
800 |
787 |
794 |
+0.63% |
17,000 |
2024/5/17 |
786 |
791 |
786 |
789 |
-0.25% |
7,800 |
2024/5/16 |
814 |
814 |
778 |
791 |
-2.83% |
38,100 |
2024/5/15 |
824 |
824 |
812 |
814 |
-1.21% |
12,100 |
2024/5/14 |
823 |
824 |
818 |
824 |
+0.12% |
5,900 |
2024/5/13 |
818 |
850 |
815 |
823 |
+0.61% |
32,400 |
2024/5/10 |
818 |
818 |
811 |
818 |
+0.62% |
3,300 |
2024/5/9 |
816 |
816 |
811 |
813 |
-0.37% |
10,400 |
2024/5/8 |
815 |
821 |
812 |
816 |
-0.24% |
12,000 |
2024/5/7 |
830 |
830 |
815 |
818 |
-0.37% |
14,300 |
2024/5/2 |
825 |
825 |
811 |
821 |
+0.86% |
3,300 |
2024/5/1 |
811 |
819 |
809 |
814 |
+0.37% |
6,000 |
2024/4/30 |
804 |
815 |
804 |
811 |
+0.87% |
7,300 |
2024/4/26 |
823 |
829 |
804 |
804 |
-2.66% |
41,400 |
2024/4/25 |
822 |
828 |
822 |
826 |
+0.49% |
3,700 |
2024/4/24 |
823 |
827 |
822 |
822 |
+0.00% |
6,400 |
2024/4/23 |
822 |
836 |
820 |
822 |
+0.49% |
3,600 |
2024/4/22 |
820 |
826 |
818 |
818 |
+0.49% |
2,600 |
2024/4/19 |
829 |
829 |
812 |
814 |
-1.69% |
11,300 |
2024/4/18 |
828 |
833 |
825 |
828 |
+0.12% |
7,800 |
2024/4/17 |
838 |
838 |
826 |
827 |
-1.31% |
14,800 |
2024/4/16 |
850 |
850 |
837 |
838 |
-1.18% |
16,500 |
2024/4/15 |
856 |
856 |
847 |
848 |
-1.28% |
13,300 |
2024/4/12 |
858 |
861 |
851 |
859 |
+0.70% |
13,000 |
2024/4/11 |
855 |
858 |
851 |
853 |
-0.81% |
8,300 |
2024/4/10 |
856 |
860 |
850 |
860 |
+0.82% |
13,100 |
2024/4/9 |
858 |
858 |
847 |
853 |
+0.71% |
15,400 |
2024/4/8 |
853 |
853 |
841 |
847 |
+0.24% |
7,200 |
2024/4/5 |
854 |
854 |
844 |
845 |
-0.47% |
7,600 |
2024/4/4 |
838 |
849 |
838 |
849 |
+1.80% |
14,600 |
2024/4/3 |
846 |
848 |
831 |
834 |
-1.42% |
21,300 |
2024/4/2 |
854 |
854 |
845 |
846 |
-0.70% |
7,500 |
2024/4/1 |
861 |
864 |
850 |
852 |
-0.81% |
14,100 |
2024/3/29 |
863 |
863 |
852 |
859 |
+0.59% |
26,300 |
2024/3/28 |
858 |
865 |
850 |
854 |
-0.47% |
13,900 |
2024/3/27 |
863 |
869 |
857 |
858 |
-0.23% |
18,400 |
2024/3/26 |
866 |
866 |
860 |
860 |
-0.23% |
14,700 |
2024/3/25 |
870 |
870 |
861 |
862 |
-0.92% |
147,200 |
2024/3/22 |
870 |
870 |
860 |
870 |
-0.91% |
12,000 |
2024/3/21 |
866 |
878 |
866 |
878 |
+1.50% |
15,600 |
2024/3/19 |
862 |
868 |
862 |
865 |
+0.12% |
5,000 |
2024/3/18 |
858 |
864 |
853 |
864 |
+1.41% |
8,300 |
2024/3/15 |
860 |
860 |
851 |
852 |
-0.70% |
12,700 |
2024/3/14 |
845 |
858 |
845 |
858 |
+2.14% |
11,900 |
2024/3/13 |
850 |
850 |
840 |
840 |
-1.06% |
7,200 |
2024/3/12 |
843 |
850 |
836 |
849 |
+0.71% |
4,100 |
2024/3/11 |
860 |
860 |
834 |
843 |
-1.52% |
18,500 |
2024/3/8 |
859 |
860 |
852 |
856 |
+0.12% |
16,600 |
2024/3/7 |
857 |
860 |
851 |
855 |
+0.00% |
6,900 |
2024/3/6 |
851 |
860 |
851 |
855 |
+0.00% |
13,000 |
2024/3/5 |
851 |
856 |
845 |
855 |
+0.47% |
9,600 |
2024/3/4 |
858 |
867 |
848 |
851 |
-0.58% |
20,500 |
2024/3/1 |
849 |
875 |
848 |
856 |
+0.82% |
24,200 |
2024/2/29 |
855 |
855 |
849 |
849 |
-0.70% |
17,400 |
2024/2/28 |
858 |
863 |
852 |
855 |
+0.35% |
13,700 |
2024/2/27 |
854 |
862 |
850 |
852 |
-0.23% |
14,300 |
|