日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
740 |
763 |
727 |
730 |
-0.54% |
14,100 |
2024/9/18 |
736 |
736 |
733 |
734 |
-0.54% |
600 |
2024/9/17 |
740 |
740 |
727 |
738 |
+1.79% |
1,000 |
2024/9/13 |
730 |
730 |
725 |
725 |
+0.00% |
300 |
2024/9/12 |
725 |
730 |
721 |
725 |
+0.55% |
900 |
2024/9/11 |
742 |
743 |
721 |
721 |
-2.83% |
2,800 |
2024/9/10 |
745 |
753 |
742 |
742 |
-0.27% |
2,600 |
2024/9/9 |
718 |
788 |
718 |
744 |
+3.62% |
46,300 |
2024/9/6 |
727 |
727 |
718 |
718 |
-1.24% |
1,300 |
2024/9/5 |
719 |
727 |
718 |
727 |
+1.11% |
1,200 |
2024/9/4 |
725 |
725 |
719 |
719 |
-1.10% |
1,900 |
2024/9/3 |
724 |
727 |
724 |
727 |
-0.27% |
1,600 |
2024/9/2 |
729 |
732 |
728 |
729 |
-0.55% |
600 |
2024/8/30 |
728 |
733 |
719 |
733 |
+0.83% |
1,400 |
2024/8/29 |
715 |
727 |
715 |
727 |
+1.68% |
1,900 |
2024/8/28 |
723 |
723 |
712 |
715 |
-0.42% |
1,900 |
2024/8/27 |
711 |
723 |
711 |
718 |
+0.84% |
2,100 |
2024/8/26 |
717 |
717 |
711 |
712 |
-1.25% |
700 |
2024/8/23 |
716 |
721 |
705 |
721 |
+0.70% |
900 |
2024/8/22 |
700 |
716 |
697 |
716 |
+2.29% |
900 |
2024/8/21 |
700 |
700 |
696 |
700 |
+0.43% |
600 |
2024/8/20 |
697 |
706 |
697 |
697 |
+0.29% |
700 |
2024/8/19 |
709 |
709 |
695 |
695 |
-1.14% |
1,100 |
2024/8/16 |
697 |
709 |
692 |
703 |
+0.86% |
2,700 |
2024/8/15 |
698 |
705 |
695 |
697 |
+0.00% |
700 |
2024/8/14 |
703 |
703 |
691 |
697 |
-1.13% |
1,700 |
2024/8/13 |
745 |
745 |
696 |
705 |
+0.86% |
3,200 |
2024/8/9 |
720 |
720 |
696 |
699 |
-2.92% |
800 |
2024/8/8 |
692 |
720 |
691 |
720 |
+4.20% |
1,700 |
2024/8/7 |
689 |
700 |
684 |
691 |
+0.29% |
4,600 |
2024/8/6 |
685 |
710 |
662 |
689 |
-0.14% |
7,200 |
2024/8/5 |
722 |
746 |
690 |
690 |
-8.24% |
8,300 |
2024/8/2 |
746 |
759 |
742 |
752 |
-0.92% |
4,600 |
2024/8/1 |
754 |
759 |
754 |
759 |
+0.66% |
300 |
2024/7/31 |
753 |
754 |
752 |
754 |
-0.13% |
2,300 |
2024/7/30 |
755 |
755 |
755 |
755 |
+0.00% |
500 |
2024/7/29 |
752 |
755 |
752 |
755 |
+0.40% |
3,600 |
2024/7/26 |
743 |
752 |
743 |
752 |
-0.13% |
2,800 |
2024/7/25 |
753 |
753 |
742 |
753 |
-0.79% |
2,900 |
2024/7/24 |
755 |
759 |
754 |
759 |
+0.13% |
600 |
2024/7/23 |
756 |
758 |
754 |
758 |
+0.13% |
1,100 |
2024/7/22 |
759 |
759 |
757 |
757 |
-0.26% |
300 |
2024/7/19 |
759 |
759 |
759 |
759 |
+0.00% |
700 |
2024/7/18 |
753 |
760 |
753 |
759 |
+0.00% |
4,800 |
2024/7/17 |
759 |
759 |
753 |
759 |
+0.00% |
1,400 |
2024/7/16 |
751 |
759 |
751 |
759 |
-0.13% |
600 |
2024/7/12 |
760 |
760 |
751 |
760 |
+0.53% |
4,000 |
2024/7/11 |
751 |
756 |
745 |
756 |
+0.40% |
2,900 |
2024/7/10 |
754 |
754 |
745 |
753 |
+0.80% |
1,200 |
2024/7/9 |
757 |
758 |
747 |
747 |
+0.13% |
500 |
2024/7/8 |
759 |
759 |
746 |
746 |
-1.84% |
3,900 |
2024/7/5 |
760 |
760 |
759 |
760 |
+0.00% |
1,500 |
2024/7/4 |
759 |
760 |
758 |
760 |
+0.13% |
1,900 |
2024/7/3 |
755 |
759 |
751 |
759 |
+0.13% |
1,100 |
2024/7/2 |
759 |
759 |
752 |
758 |
-0.13% |
300 |
2024/7/1 |
759 |
759 |
751 |
759 |
+0.80% |
2,600 |
2024/6/28 |
760 |
760 |
753 |
753 |
+0.13% |
2,000 |
2024/6/27 |
756 |
757 |
752 |
752 |
+0.27% |
1,500 |
2024/6/26 |
753 |
753 |
750 |
750 |
-0.40% |
1,400 |
2024/6/25 |
748 |
755 |
748 |
753 |
+0.27% |
3,100 |
2024/6/24 |
745 |
752 |
745 |
751 |
+4.89% |
17,800 |
2024/6/21 |
710 |
716 |
710 |
716 |
+0.70% |
2,200 |
2024/6/20 |
711 |
714 |
711 |
711 |
-1.11% |
1,800 |
2024/6/19 |
719 |
719 |
713 |
719 |
+0.42% |
1,600 |
2024/6/18 |
717 |
720 |
715 |
716 |
-0.14% |
700 |
2024/6/17 |
718 |
718 |
715 |
717 |
-0.14% |
700 |
2024/6/14 |
712 |
718 |
710 |
718 |
+0.98% |
7,500 |
2024/6/13 |
721 |
721 |
711 |
711 |
-0.42% |
700 |
2024/6/12 |
711 |
720 |
711 |
714 |
+0.28% |
1,200 |
2024/6/11 |
717 |
717 |
711 |
712 |
-0.70% |
2,000 |
2024/6/10 |
718 |
720 |
712 |
717 |
-0.14% |
2,900 |
2024/6/7 |
720 |
720 |
718 |
718 |
-0.97% |
1,100 |
2024/6/6 |
724 |
725 |
720 |
725 |
+0.97% |
400 |
2024/6/5 |
721 |
721 |
718 |
718 |
-1.24% |
1,200 |
2024/6/4 |
726 |
727 |
717 |
727 |
+0.28% |
1,100 |
2024/6/3 |
720 |
725 |
718 |
725 |
+0.83% |
1,100 |
2024/5/31 |
716 |
719 |
710 |
719 |
+0.56% |
1,500 |
2024/5/30 |
717 |
717 |
715 |
715 |
-0.28% |
1,800 |
2024/5/29 |
724 |
725 |
717 |
717 |
-1.65% |
4,900 |
2024/5/28 |
723 |
729 |
721 |
729 |
+0.83% |
1,700 |
2024/5/27 |
721 |
723 |
721 |
723 |
+0.00% |
2,400 |
2024/5/24 |
728 |
728 |
722 |
723 |
-0.69% |
4,800 |
2024/5/23 |
722 |
732 |
722 |
728 |
+0.83% |
3,300 |
2024/5/22 |
728 |
730 |
722 |
722 |
-2.04% |
5,900 |
2024/5/21 |
735 |
739 |
722 |
737 |
+2.08% |
7,400 |
2024/5/20 |
759 |
770 |
720 |
722 |
-6.36% |
21,500 |
2024/5/17 |
780 |
786 |
771 |
771 |
-2.16% |
4,600 |
2024/5/16 |
791 |
799 |
788 |
788 |
-0.38% |
3,400 |
2024/5/15 |
790 |
795 |
790 |
791 |
-0.13% |
1,400 |
2024/5/14 |
797 |
798 |
792 |
792 |
-0.63% |
1,900 |
2024/5/13 |
800 |
800 |
797 |
797 |
-0.38% |
4,200 |
2024/5/10 |
805 |
805 |
799 |
800 |
-0.62% |
1,600 |
2024/5/9 |
802 |
805 |
801 |
805 |
+0.75% |
1,600 |
2024/5/8 |
802 |
802 |
799 |
799 |
+0.00% |
2,600 |
2024/5/7 |
799 |
804 |
799 |
799 |
+0.00% |
4,300 |
2024/5/2 |
800 |
804 |
799 |
799 |
+0.13% |
1,700 |
2024/5/1 |
800 |
800 |
798 |
798 |
-0.25% |
2,800 |
2024/4/30 |
801 |
803 |
798 |
800 |
-0.62% |
7,500 |
2024/4/26 |
807 |
807 |
805 |
805 |
+0.37% |
900 |
2024/4/25 |
810 |
810 |
800 |
802 |
-0.99% |
4,200 |
2024/4/24 |
812 |
812 |
810 |
810 |
-0.49% |
2,300 |
2024/4/23 |
820 |
822 |
814 |
814 |
+0.25% |
500 |
2024/4/22 |
814 |
814 |
812 |
812 |
-0.25% |
2,100 |
2024/4/19 |
820 |
820 |
812 |
814 |
-1.09% |
2,100 |
2024/4/18 |
821 |
823 |
815 |
823 |
+0.37% |
600 |
2024/4/17 |
815 |
820 |
815 |
820 |
+0.61% |
300 |
2024/4/16 |
820 |
820 |
815 |
815 |
-0.61% |
900 |
2024/4/15 |
821 |
821 |
820 |
820 |
-0.12% |
300 |
2024/4/12 |
825 |
825 |
821 |
821 |
-0.48% |
1,800 |
2024/4/11 |
828 |
828 |
825 |
825 |
-0.36% |
600 |
2024/4/10 |
830 |
832 |
828 |
828 |
-0.12% |
2,200 |
2024/4/9 |
832 |
839 |
829 |
829 |
-1.66% |
3,000 |
2024/4/8 |
840 |
844 |
829 |
843 |
+0.24% |
2,800 |
2024/4/5 |
848 |
848 |
841 |
841 |
-1.29% |
1,200 |
2024/4/4 |
851 |
854 |
846 |
852 |
+0.12% |
7,800 |
2024/4/3 |
847 |
853 |
847 |
851 |
+0.47% |
3,400 |
2024/4/2 |
848 |
850 |
847 |
847 |
-0.24% |
3,800 |
2024/4/1 |
844 |
862 |
844 |
849 |
+1.31% |
5,300 |
2024/3/29 |
853 |
854 |
838 |
838 |
-0.95% |
8,100 |
2024/3/28 |
851 |
851 |
841 |
846 |
-1.28% |
800 |
2024/3/27 |
854 |
859 |
854 |
857 |
+0.35% |
6,900 |
2024/3/26 |
855 |
855 |
846 |
854 |
-0.12% |
4,100 |
2024/3/25 |
849 |
859 |
835 |
855 |
+0.71% |
8,700 |
|