日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/11 |
350 |
353 |
341 |
344 |
-1.43% |
2,800 |
2024/9/10 |
350 |
350 |
349 |
349 |
-0.29% |
300 |
2024/9/9 |
355 |
355 |
341 |
350 |
-1.96% |
1,500 |
2024/9/6 |
342 |
365 |
340 |
357 |
+4.39% |
2,300 |
2024/9/5 |
349 |
349 |
341 |
342 |
-2.29% |
4,100 |
2024/9/4 |
350 |
356 |
340 |
350 |
-3.85% |
13,400 |
2024/9/3 |
369 |
369 |
364 |
364 |
-0.27% |
1,100 |
2024/9/2 |
376 |
376 |
362 |
365 |
-0.82% |
1,800 |
2024/8/30 |
374 |
374 |
365 |
368 |
-2.13% |
3,500 |
2024/8/29 |
373 |
381 |
373 |
376 |
+0.80% |
2,100 |
2024/8/28 |
381 |
381 |
373 |
373 |
-2.10% |
7,600 |
2024/8/27 |
369 |
381 |
365 |
381 |
+3.53% |
10,200 |
2024/8/26 |
366 |
368 |
359 |
368 |
+1.38% |
4,200 |
2024/8/23 |
360 |
363 |
356 |
363 |
+0.83% |
6,300 |
2024/8/22 |
361 |
361 |
358 |
360 |
-0.83% |
4,700 |
2024/8/21 |
366 |
374 |
357 |
363 |
-1.36% |
7,900 |
2024/8/20 |
366 |
368 |
361 |
368 |
+1.38% |
8,100 |
2024/8/19 |
361 |
373 |
361 |
363 |
+0.55% |
4,900 |
2024/8/16 |
364 |
364 |
359 |
361 |
-0.55% |
6,300 |
2024/8/15 |
367 |
374 |
362 |
363 |
-1.09% |
14,800 |
2024/8/14 |
392 |
392 |
352 |
367 |
-4.43% |
40,600 |
2024/8/13 |
440 |
440 |
372 |
384 |
-2.04% |
174,000 |
2024/8/9 |
336 |
392 |
332 |
392 |
+25.64% |
74,300 |
2024/8/8 |
304 |
320 |
303 |
312 |
+3.31% |
9,700 |
2024/8/7 |
304 |
318 |
299 |
302 |
-2.89% |
24,600 |
2024/8/6 |
294 |
318 |
294 |
311 |
+0.32% |
30,800 |
2024/8/5 |
386 |
386 |
310 |
310 |
-20.51% |
15,500 |
2024/8/2 |
399 |
399 |
387 |
390 |
-2.50% |
8,700 |
2024/8/1 |
406 |
406 |
400 |
400 |
-1.23% |
4,900 |
2024/7/31 |
407 |
407 |
400 |
405 |
+0.25% |
9,600 |
2024/7/30 |
403 |
406 |
400 |
404 |
+0.00% |
4,800 |
2024/7/29 |
414 |
414 |
403 |
404 |
+0.00% |
1,800 |
2024/7/26 |
403 |
409 |
402 |
404 |
-0.98% |
2,500 |
2024/7/25 |
403 |
408 |
402 |
408 |
+0.00% |
6,200 |
2024/7/24 |
407 |
415 |
407 |
408 |
-0.97% |
4,400 |
2024/7/23 |
418 |
420 |
410 |
412 |
-1.44% |
7,300 |
2024/7/22 |
430 |
430 |
413 |
418 |
-2.79% |
5,100 |
2024/7/19 |
419 |
430 |
419 |
430 |
+2.14% |
3,700 |
2024/7/18 |
418 |
425 |
416 |
421 |
+0.24% |
3,700 |
2024/7/17 |
426 |
429 |
419 |
420 |
-1.87% |
10,500 |
2024/7/16 |
420 |
435 |
419 |
428 |
+0.94% |
16,500 |
2024/7/12 |
411 |
425 |
411 |
424 |
+2.91% |
7,300 |
2024/7/11 |
418 |
426 |
412 |
412 |
-0.96% |
13,400 |
2024/7/10 |
426 |
430 |
415 |
416 |
-3.26% |
11,100 |
2024/7/9 |
425 |
488 |
419 |
430 |
+2.14% |
65,200 |
2024/7/8 |
450 |
450 |
421 |
421 |
-7.06% |
34,500 |
2024/7/5 |
461 |
461 |
450 |
453 |
+0.00% |
7,300 |
2024/7/4 |
455 |
458 |
453 |
453 |
-0.44% |
1,500 |
2024/7/3 |
460 |
462 |
455 |
455 |
-0.87% |
8,700 |
2024/7/2 |
461 |
467 |
459 |
459 |
-0.43% |
4,000 |
2024/7/1 |
461 |
464 |
461 |
461 |
+0.22% |
2,600 |
2024/6/28 |
457 |
464 |
454 |
460 |
+0.66% |
7,700 |
2024/6/27 |
461 |
462 |
457 |
457 |
-0.87% |
3,300 |
2024/6/26 |
460 |
473 |
458 |
461 |
+0.22% |
2,400 |
2024/6/25 |
461 |
463 |
455 |
460 |
+0.00% |
10,200 |
2024/6/24 |
477 |
501 |
459 |
460 |
-0.43% |
37,800 |
2024/6/21 |
462 |
462 |
462 |
462 |
-0.22% |
200 |
2024/6/20 |
472 |
472 |
459 |
463 |
-1.49% |
3,300 |
2024/6/19 |
462 |
470 |
459 |
470 |
+2.40% |
2,800 |
2024/6/18 |
458 |
464 |
458 |
459 |
+0.44% |
1,600 |
2024/6/17 |
462 |
463 |
457 |
457 |
-0.87% |
4,300 |
2024/6/14 |
467 |
467 |
461 |
461 |
-1.50% |
2,000 |
2024/6/13 |
465 |
473 |
465 |
468 |
+0.65% |
1,900 |
2024/6/12 |
468 |
471 |
465 |
465 |
-1.27% |
3,800 |
2024/6/11 |
478 |
478 |
468 |
471 |
+0.00% |
3,200 |
2024/6/10 |
473 |
479 |
465 |
471 |
-0.42% |
5,000 |
2024/6/7 |
475 |
478 |
464 |
473 |
-0.42% |
9,500 |
2024/6/6 |
484 |
484 |
474 |
475 |
-1.04% |
1,800 |
2024/6/5 |
486 |
486 |
474 |
480 |
-1.64% |
3,500 |
2024/6/4 |
487 |
492 |
484 |
488 |
-0.41% |
1,300 |
2024/6/3 |
490 |
490 |
484 |
490 |
+0.20% |
1,700 |
2024/5/31 |
470 |
494 |
470 |
489 |
+3.38% |
3,000 |
2024/5/30 |
484 |
484 |
470 |
473 |
-1.66% |
4,700 |
2024/5/29 |
489 |
489 |
481 |
481 |
-1.84% |
3,500 |
2024/5/28 |
496 |
496 |
490 |
490 |
-0.61% |
2,200 |
2024/5/27 |
492 |
498 |
492 |
493 |
+0.20% |
2,400 |
2024/5/24 |
492 |
496 |
490 |
492 |
+0.00% |
2,200 |
2024/5/23 |
493 |
498 |
492 |
492 |
-0.81% |
2,000 |
2024/5/22 |
502 |
506 |
496 |
496 |
-1.78% |
2,200 |
2024/5/21 |
499 |
505 |
493 |
505 |
+1.20% |
3,500 |
2024/5/20 |
498 |
510 |
492 |
499 |
+0.60% |
4,300 |
2024/5/17 |
488 |
500 |
488 |
496 |
+0.40% |
9,600 |
2024/5/16 |
494 |
499 |
490 |
494 |
+0.00% |
5,100 |
2024/5/15 |
498 |
504 |
493 |
494 |
-2.37% |
3,500 |
2024/5/14 |
532 |
532 |
501 |
506 |
+2.43% |
15,500 |
2024/5/13 |
491 |
504 |
486 |
494 |
+0.41% |
9,600 |
2024/5/10 |
490 |
492 |
490 |
492 |
+0.00% |
3,300 |
2024/5/9 |
495 |
495 |
490 |
492 |
-1.20% |
800 |
2024/5/8 |
490 |
500 |
490 |
498 |
+1.43% |
5,900 |
2024/5/7 |
486 |
496 |
485 |
491 |
-0.61% |
16,200 |
2024/5/2 |
486 |
503 |
486 |
494 |
-1.40% |
5,400 |
2024/5/1 |
497 |
503 |
497 |
501 |
+0.20% |
4,500 |
2024/4/30 |
500 |
508 |
498 |
500 |
-0.40% |
4,800 |
2024/4/26 |
503 |
509 |
499 |
502 |
-0.40% |
5,400 |
2024/4/25 |
506 |
511 |
501 |
504 |
-0.40% |
8,200 |
2024/4/24 |
505 |
509 |
501 |
506 |
+0.40% |
6,200 |
2024/4/23 |
502 |
508 |
496 |
504 |
+0.40% |
3,800 |
2024/4/22 |
498 |
505 |
494 |
502 |
+2.24% |
4,700 |
2024/4/19 |
506 |
506 |
485 |
491 |
-1.80% |
15,600 |
2024/4/18 |
500 |
503 |
499 |
500 |
+0.00% |
4,000 |
2024/4/17 |
502 |
503 |
499 |
500 |
-0.60% |
8,400 |
2024/4/16 |
510 |
518 |
494 |
503 |
-14.60% |
65,000 |
2024/4/15 |
522 |
592 |
522 |
589 |
+10.92% |
75,000 |
2024/4/12 |
527 |
534 |
521 |
531 |
+0.76% |
6,300 |
2024/4/11 |
523 |
528 |
521 |
527 |
-0.75% |
5,100 |
2024/4/10 |
529 |
531 |
524 |
531 |
+0.19% |
3,900 |
2024/4/9 |
531 |
531 |
522 |
530 |
+0.95% |
3,400 |
2024/4/8 |
517 |
530 |
515 |
525 |
+1.55% |
3,700 |
2024/4/5 |
520 |
523 |
512 |
517 |
-1.15% |
5,300 |
2024/4/4 |
522 |
530 |
514 |
523 |
-1.69% |
9,100 |
2024/4/3 |
527 |
536 |
520 |
532 |
+0.95% |
4,800 |
2024/4/2 |
525 |
528 |
520 |
527 |
-0.94% |
3,800 |
2024/4/1 |
536 |
537 |
526 |
532 |
+0.38% |
5,700 |
2024/3/29 |
530 |
544 |
523 |
530 |
-0.38% |
6,600 |
2024/3/28 |
540 |
540 |
522 |
532 |
+0.00% |
6,200 |
2024/3/27 |
528 |
535 |
524 |
532 |
+0.95% |
9,100 |
2024/3/26 |
527 |
527 |
516 |
527 |
+0.96% |
8,500 |
2024/3/25 |
514 |
522 |
509 |
522 |
+0.58% |
6,800 |
2024/3/22 |
515 |
519 |
504 |
519 |
+0.78% |
3,900 |
2024/3/21 |
512 |
520 |
499 |
515 |
+0.98% |
7,400 |
2024/3/19 |
504 |
510 |
497 |
510 |
+1.80% |
5,200 |
2024/3/18 |
505 |
510 |
490 |
501 |
-1.38% |
10,600 |
2024/3/15 |
507 |
512 |
505 |
508 |
+0.20% |
4,100 |
|