日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
818 |
818 |
786 |
787 |
-3.32% |
28,200 |
2024/9/19 |
820 |
820 |
812 |
814 |
-0.85% |
3,700 |
2024/9/18 |
812 |
821 |
807 |
821 |
-0.36% |
11,800 |
2024/9/17 |
809 |
824 |
797 |
824 |
+7.85% |
74,600 |
2024/9/13 |
764 |
774 |
759 |
764 |
+1.06% |
4,100 |
2024/9/12 |
767 |
767 |
756 |
756 |
+0.27% |
2,000 |
2024/9/11 |
760 |
760 |
751 |
754 |
-0.92% |
2,100 |
2024/9/10 |
755 |
766 |
755 |
761 |
-0.52% |
2,100 |
2024/9/9 |
755 |
765 |
749 |
765 |
+0.39% |
10,900 |
2024/9/6 |
766 |
766 |
757 |
762 |
+1.20% |
1,300 |
2024/9/5 |
750 |
763 |
750 |
753 |
+0.00% |
2,300 |
2024/9/4 |
762 |
762 |
753 |
753 |
-2.21% |
4,800 |
2024/9/3 |
761 |
773 |
758 |
770 |
+1.58% |
4,700 |
2024/9/2 |
764 |
764 |
753 |
758 |
+0.13% |
2,200 |
2024/8/30 |
761 |
768 |
757 |
757 |
-0.26% |
3,800 |
2024/8/29 |
758 |
763 |
757 |
759 |
+0.13% |
2,000 |
2024/8/28 |
765 |
767 |
758 |
758 |
-1.43% |
3,700 |
2024/8/27 |
778 |
782 |
764 |
769 |
+0.79% |
5,200 |
2024/8/26 |
755 |
763 |
755 |
763 |
+1.60% |
4,900 |
2024/8/23 |
750 |
754 |
750 |
751 |
-0.66% |
2,000 |
2024/8/22 |
761 |
761 |
756 |
756 |
-0.53% |
400 |
2024/8/21 |
760 |
764 |
756 |
760 |
+0.00% |
3,700 |
2024/8/20 |
759 |
762 |
756 |
760 |
+0.13% |
2,100 |
2024/8/19 |
762 |
767 |
754 |
759 |
-0.39% |
2,500 |
2024/8/16 |
756 |
763 |
750 |
762 |
+1.20% |
4,200 |
2024/8/15 |
749 |
753 |
749 |
753 |
+0.53% |
6,200 |
2024/8/14 |
748 |
753 |
748 |
749 |
+0.67% |
1,400 |
2024/8/13 |
749 |
749 |
743 |
744 |
+0.54% |
1,300 |
2024/8/9 |
745 |
750 |
740 |
740 |
+0.00% |
2,300 |
2024/8/8 |
739 |
744 |
739 |
740 |
-0.13% |
1,200 |
2024/8/7 |
739 |
748 |
739 |
741 |
+0.27% |
1,700 |
2024/8/6 |
734 |
747 |
727 |
739 |
+0.54% |
9,000 |
2024/8/5 |
741 |
756 |
713 |
735 |
-1.08% |
22,000 |
2024/8/2 |
753 |
764 |
743 |
743 |
-3.13% |
15,000 |
2024/8/1 |
771 |
776 |
756 |
767 |
-0.26% |
24,200 |
2024/7/31 |
769 |
771 |
766 |
769 |
+0.00% |
1,300 |
2024/7/30 |
769 |
776 |
768 |
769 |
+0.00% |
1,700 |
2024/7/29 |
784 |
784 |
748 |
769 |
-0.39% |
13,300 |
2024/7/26 |
765 |
780 |
765 |
772 |
+2.52% |
10,800 |
2024/7/25 |
755 |
757 |
748 |
753 |
-0.79% |
7,000 |
2024/7/24 |
755 |
759 |
751 |
759 |
+0.80% |
1,400 |
2024/7/23 |
759 |
759 |
751 |
753 |
-0.26% |
1,500 |
2024/7/22 |
767 |
767 |
755 |
755 |
-1.56% |
3,800 |
2024/7/19 |
746 |
794 |
744 |
767 |
+2.82% |
15,800 |
2024/7/18 |
750 |
750 |
746 |
746 |
-0.27% |
600 |
2024/7/17 |
755 |
756 |
746 |
748 |
-0.13% |
1,100 |
2024/7/16 |
754 |
758 |
749 |
749 |
+0.13% |
2,100 |
2024/7/12 |
747 |
755 |
747 |
748 |
+0.00% |
1,500 |
2024/7/11 |
747 |
748 |
743 |
748 |
+0.81% |
800 |
2024/7/10 |
745 |
745 |
742 |
742 |
-0.80% |
3,200 |
2024/7/9 |
750 |
752 |
740 |
748 |
-0.27% |
1,500 |
2024/7/8 |
758 |
760 |
747 |
750 |
-1.06% |
4,700 |
2024/7/5 |
758 |
758 |
752 |
758 |
+0.40% |
4,600 |
2024/7/4 |
750 |
758 |
748 |
755 |
+0.67% |
6,700 |
2024/7/3 |
743 |
758 |
743 |
750 |
+0.94% |
3,700 |
2024/7/2 |
739 |
748 |
737 |
743 |
+0.54% |
8,100 |
2024/7/1 |
736 |
739 |
736 |
739 |
+0.41% |
2,000 |
2024/6/28 |
735 |
736 |
734 |
736 |
+0.14% |
2,400 |
2024/6/27 |
735 |
735 |
733 |
735 |
+0.14% |
1,800 |
2024/6/26 |
733 |
735 |
733 |
734 |
-0.14% |
2,300 |
2024/6/25 |
735 |
736 |
734 |
735 |
+0.27% |
800 |
2024/6/24 |
734 |
734 |
733 |
733 |
-0.14% |
900 |
2024/6/21 |
735 |
735 |
734 |
734 |
-0.14% |
1,200 |
2024/6/20 |
732 |
735 |
731 |
735 |
+0.27% |
9,400 |
2024/6/19 |
735 |
736 |
732 |
733 |
-0.27% |
700 |
2024/6/18 |
736 |
736 |
731 |
735 |
+1.10% |
1,700 |
2024/6/17 |
736 |
736 |
727 |
727 |
-0.41% |
2,800 |
2024/6/14 |
733 |
733 |
730 |
730 |
-0.68% |
800 |
2024/6/13 |
733 |
735 |
733 |
735 |
+0.14% |
200 |
2024/6/12 |
734 |
735 |
732 |
734 |
+0.14% |
1,800 |
2024/6/11 |
736 |
736 |
730 |
733 |
-0.14% |
2,200 |
2024/6/10 |
732 |
734 |
730 |
734 |
+0.82% |
1,800 |
2024/6/7 |
736 |
736 |
726 |
728 |
+0.14% |
1,800 |
2024/6/6 |
725 |
730 |
725 |
727 |
+0.28% |
1,900 |
2024/6/5 |
730 |
730 |
725 |
725 |
-0.68% |
3,800 |
2024/6/4 |
731 |
742 |
724 |
730 |
-0.14% |
17,700 |
2024/6/3 |
740 |
745 |
727 |
731 |
-8.62% |
78,500 |
2024/5/31 |
796 |
808 |
792 |
800 |
+0.00% |
18,000 |
2024/5/30 |
790 |
800 |
790 |
800 |
-0.12% |
6,400 |
2024/5/29 |
800 |
801 |
788 |
801 |
+1.26% |
9,700 |
2024/5/28 |
800 |
800 |
790 |
791 |
-1.12% |
2,400 |
2024/5/27 |
783 |
803 |
783 |
800 |
+2.56% |
21,200 |
2024/5/24 |
780 |
780 |
772 |
780 |
+0.26% |
3,400 |
2024/5/23 |
787 |
789 |
772 |
778 |
-0.64% |
6,300 |
2024/5/22 |
777 |
787 |
777 |
783 |
+0.77% |
5,900 |
2024/5/21 |
774 |
780 |
765 |
777 |
+0.78% |
10,300 |
2024/5/20 |
765 |
771 |
763 |
771 |
+1.85% |
7,500 |
2024/5/17 |
754 |
757 |
754 |
757 |
+0.26% |
1,000 |
2024/5/16 |
755 |
758 |
751 |
755 |
+0.27% |
2,600 |
2024/5/15 |
755 |
762 |
750 |
753 |
-0.13% |
7,100 |
2024/5/14 |
749 |
762 |
749 |
754 |
+0.80% |
6,100 |
2024/5/13 |
748 |
750 |
745 |
748 |
+0.54% |
5,400 |
2024/5/10 |
746 |
746 |
744 |
744 |
-0.67% |
500 |
2024/5/9 |
744 |
749 |
744 |
749 |
+0.67% |
700 |
2024/5/8 |
742 |
748 |
742 |
744 |
-0.27% |
2,500 |
2024/5/7 |
749 |
750 |
745 |
746 |
-0.13% |
2,700 |
2024/5/2 |
746 |
747 |
742 |
747 |
+0.00% |
1,100 |
2024/5/1 |
745 |
750 |
745 |
747 |
+0.54% |
4,300 |
2024/4/30 |
745 |
750 |
743 |
743 |
-0.27% |
2,600 |
2024/4/26 |
742 |
745 |
737 |
745 |
+0.95% |
5,000 |
2024/4/25 |
748 |
748 |
730 |
738 |
-1.34% |
15,800 |
2024/4/24 |
749 |
749 |
743 |
748 |
+0.13% |
4,900 |
2024/4/23 |
746 |
747 |
746 |
747 |
-0.13% |
1,400 |
2024/4/22 |
739 |
750 |
736 |
748 |
+2.19% |
11,100 |
2024/4/19 |
738 |
738 |
731 |
732 |
-0.81% |
13,900 |
2024/4/18 |
737 |
740 |
733 |
738 |
+0.54% |
9,200 |
2024/4/17 |
745 |
809 |
728 |
734 |
-1.34% |
170,700 |
2024/4/16 |
739 |
744 |
739 |
744 |
+0.81% |
500 |
2024/4/15 |
741 |
744 |
736 |
738 |
-0.14% |
4,400 |
2024/4/12 |
744 |
745 |
737 |
739 |
-0.94% |
7,400 |
2024/4/11 |
747 |
751 |
745 |
746 |
-0.40% |
1,800 |
2024/4/10 |
750 |
750 |
746 |
749 |
-0.27% |
800 |
2024/4/9 |
753 |
753 |
747 |
751 |
-0.27% |
3,900 |
2024/4/8 |
738 |
766 |
736 |
753 |
+2.45% |
15,800 |
2024/4/5 |
738 |
740 |
733 |
735 |
-0.54% |
6,200 |
2024/4/4 |
742 |
742 |
738 |
739 |
-0.40% |
2,600 |
2024/4/3 |
750 |
750 |
733 |
742 |
-1.07% |
14,700 |
2024/4/2 |
767 |
767 |
747 |
750 |
-2.09% |
11,000 |
2024/4/1 |
764 |
772 |
752 |
766 |
+0.39% |
15,500 |
2024/3/29 |
742 |
815 |
739 |
763 |
+3.11% |
107,600 |
2024/3/28 |
743 |
746 |
740 |
740 |
-0.40% |
4,400 |
2024/3/27 |
742 |
746 |
742 |
743 |
-0.54% |
3,900 |
2024/3/26 |
746 |
749 |
742 |
747 |
+0.40% |
5,900 |
|