日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/12 |
734 |
734 |
719 |
728 |
-0.68% |
13,800 |
2024/9/11 |
736 |
739 |
728 |
733 |
-0.27% |
4,300 |
2024/9/10 |
737 |
745 |
733 |
735 |
-0.27% |
4,600 |
2024/9/9 |
728 |
738 |
710 |
737 |
+0.82% |
10,800 |
2024/9/6 |
731 |
740 |
731 |
731 |
+0.27% |
4,100 |
2024/9/5 |
739 |
740 |
729 |
729 |
-1.35% |
5,400 |
2024/9/4 |
744 |
744 |
733 |
739 |
-0.54% |
10,900 |
2024/9/3 |
737 |
744 |
732 |
743 |
+0.81% |
4,400 |
2024/9/2 |
740 |
742 |
732 |
737 |
-0.41% |
7,800 |
2024/8/30 |
738 |
744 |
738 |
740 |
+0.27% |
2,200 |
2024/8/29 |
741 |
746 |
738 |
738 |
-0.40% |
5,200 |
2024/8/28 |
746 |
746 |
735 |
741 |
-0.80% |
9,300 |
2024/8/27 |
750 |
750 |
743 |
747 |
-0.53% |
9,200 |
2024/8/26 |
741 |
755 |
738 |
751 |
+1.21% |
20,200 |
2024/8/23 |
738 |
743 |
735 |
742 |
+0.54% |
9,800 |
2024/8/22 |
734 |
740 |
734 |
738 |
+0.54% |
8,100 |
2024/8/21 |
728 |
735 |
728 |
734 |
+0.82% |
14,800 |
2024/8/20 |
730 |
740 |
721 |
728 |
-0.27% |
35,200 |
2024/8/19 |
726 |
738 |
726 |
730 |
+0.55% |
23,100 |
2024/8/16 |
719 |
734 |
714 |
726 |
+1.82% |
36,600 |
2024/8/15 |
695 |
714 |
695 |
713 |
+2.59% |
19,100 |
2024/8/14 |
684 |
700 |
680 |
695 |
+1.46% |
21,800 |
2024/8/13 |
673 |
696 |
656 |
685 |
+3.47% |
26,900 |
2024/8/9 |
648 |
667 |
643 |
662 |
+2.64% |
17,600 |
2024/8/8 |
631 |
657 |
630 |
645 |
+2.22% |
14,100 |
2024/8/7 |
595 |
644 |
595 |
631 |
+2.27% |
23,000 |
2024/8/6 |
590 |
620 |
562 |
617 |
+3.35% |
78,100 |
2024/8/5 |
669 |
669 |
597 |
597 |
-14.35% |
33,500 |
2024/8/2 |
717 |
717 |
691 |
697 |
-3.19% |
14,200 |
2024/8/1 |
727 |
727 |
720 |
720 |
-1.23% |
9,700 |
2024/7/31 |
728 |
729 |
725 |
729 |
+0.14% |
3,600 |
2024/7/30 |
729 |
730 |
727 |
728 |
-0.27% |
5,700 |
2024/7/29 |
732 |
732 |
725 |
730 |
+0.69% |
2,200 |
2024/7/26 |
733 |
733 |
725 |
725 |
-0.55% |
3,000 |
2024/7/25 |
729 |
733 |
721 |
729 |
-0.82% |
17,900 |
2024/7/24 |
735 |
738 |
730 |
735 |
+0.00% |
7,600 |
2024/7/23 |
735 |
737 |
734 |
735 |
+0.00% |
1,500 |
2024/7/22 |
741 |
741 |
732 |
735 |
-0.81% |
6,100 |
2024/7/19 |
740 |
742 |
739 |
741 |
-0.13% |
2,200 |
2024/7/18 |
743 |
745 |
738 |
742 |
+0.00% |
6,800 |
2024/7/17 |
734 |
745 |
734 |
742 |
+1.23% |
16,700 |
2024/7/16 |
738 |
739 |
731 |
733 |
-0.54% |
9,900 |
2024/7/12 |
730 |
737 |
729 |
737 |
+0.96% |
6,000 |
2024/7/11 |
732 |
734 |
728 |
730 |
-0.14% |
5,700 |
2024/7/10 |
743 |
743 |
730 |
731 |
-1.62% |
3,700 |
2024/7/9 |
741 |
743 |
739 |
743 |
+1.09% |
3,600 |
2024/7/8 |
738 |
745 |
735 |
735 |
-0.41% |
4,700 |
2024/7/5 |
740 |
740 |
733 |
738 |
+0.54% |
7,900 |
2024/7/4 |
738 |
739 |
734 |
734 |
+0.00% |
5,000 |
2024/7/3 |
732 |
742 |
732 |
734 |
+0.27% |
8,500 |
2024/7/2 |
730 |
741 |
730 |
732 |
+0.41% |
7,500 |
2024/7/1 |
727 |
736 |
727 |
729 |
+0.41% |
7,400 |
2024/6/28 |
726 |
728 |
725 |
726 |
+0.14% |
6,100 |
2024/6/27 |
734 |
734 |
725 |
725 |
-0.82% |
6,700 |
2024/6/26 |
732 |
739 |
730 |
731 |
-0.54% |
6,400 |
2024/6/25 |
736 |
741 |
732 |
735 |
-0.41% |
4,200 |
2024/6/24 |
737 |
740 |
732 |
738 |
-0.14% |
4,200 |
2024/6/21 |
731 |
739 |
730 |
739 |
+1.09% |
7,000 |
2024/6/20 |
730 |
733 |
729 |
731 |
+0.00% |
4,900 |
2024/6/19 |
733 |
734 |
731 |
731 |
-0.27% |
3,000 |
2024/6/18 |
734 |
736 |
729 |
733 |
+0.27% |
4,000 |
2024/6/17 |
736 |
736 |
728 |
731 |
-0.81% |
15,700 |
2024/6/14 |
725 |
737 |
725 |
737 |
+0.68% |
27,900 |
2024/6/13 |
728 |
735 |
725 |
732 |
-0.27% |
7,000 |
2024/6/12 |
727 |
739 |
727 |
734 |
+0.96% |
4,000 |
2024/6/11 |
731 |
735 |
727 |
727 |
-0.55% |
4,000 |
2024/6/10 |
731 |
731 |
721 |
731 |
+0.27% |
6,300 |
2024/6/7 |
725 |
732 |
721 |
729 |
+0.55% |
7,800 |
2024/6/6 |
736 |
740 |
725 |
725 |
-2.42% |
8,700 |
2024/6/5 |
739 |
743 |
732 |
743 |
+0.54% |
5,400 |
2024/6/4 |
728 |
740 |
727 |
739 |
+2.64% |
11,900 |
2024/6/3 |
722 |
725 |
720 |
720 |
-0.28% |
4,800 |
2024/5/31 |
722 |
727 |
722 |
722 |
+0.56% |
7,600 |
2024/5/30 |
715 |
719 |
714 |
718 |
+0.00% |
4,700 |
2024/5/29 |
720 |
728 |
718 |
718 |
-1.78% |
6,800 |
2024/5/28 |
721 |
731 |
721 |
731 |
+0.83% |
2,700 |
2024/5/27 |
729 |
729 |
716 |
725 |
+0.42% |
11,500 |
2024/5/24 |
725 |
730 |
719 |
722 |
-0.14% |
11,100 |
2024/5/23 |
717 |
723 |
712 |
723 |
+1.40% |
5,600 |
2024/5/22 |
718 |
720 |
711 |
713 |
-0.56% |
12,800 |
2024/5/21 |
710 |
717 |
710 |
717 |
+0.99% |
5,500 |
2024/5/20 |
711 |
720 |
708 |
710 |
-0.14% |
20,300 |
2024/5/17 |
715 |
717 |
707 |
711 |
-1.25% |
22,100 |
2024/5/16 |
730 |
736 |
719 |
720 |
-0.83% |
13,400 |
2024/5/15 |
733 |
736 |
725 |
726 |
-0.82% |
10,600 |
2024/5/14 |
720 |
733 |
719 |
732 |
+1.67% |
14,200 |
2024/5/13 |
725 |
726 |
717 |
720 |
-1.37% |
13,700 |
2024/5/10 |
745 |
745 |
729 |
730 |
-1.62% |
9,700 |
2024/5/9 |
736 |
742 |
732 |
742 |
+0.41% |
7,900 |
2024/5/8 |
734 |
744 |
731 |
739 |
+1.09% |
20,300 |
2024/5/7 |
729 |
735 |
723 |
731 |
+0.41% |
14,800 |
2024/5/2 |
730 |
732 |
723 |
728 |
-0.27% |
13,700 |
2024/5/1 |
726 |
730 |
715 |
730 |
+0.69% |
7,000 |
2024/4/30 |
723 |
732 |
723 |
725 |
+0.42% |
8,900 |
2024/4/26 |
731 |
732 |
722 |
722 |
-0.41% |
12,100 |
2024/4/25 |
722 |
733 |
722 |
725 |
+0.42% |
5,300 |
2024/4/24 |
733 |
740 |
722 |
722 |
-1.37% |
16,000 |
2024/4/23 |
737 |
740 |
731 |
732 |
-0.54% |
5,400 |
2024/4/22 |
722 |
736 |
720 |
736 |
+2.65% |
14,600 |
2024/4/19 |
716 |
720 |
701 |
717 |
-1.65% |
23,800 |
2024/4/18 |
721 |
747 |
714 |
729 |
+1.39% |
9,500 |
2024/4/17 |
734 |
734 |
719 |
719 |
-2.18% |
23,700 |
2024/4/16 |
768 |
768 |
733 |
735 |
-4.67% |
31,400 |
2024/4/15 |
776 |
776 |
751 |
771 |
-0.64% |
14,500 |
2024/4/12 |
780 |
791 |
773 |
776 |
-0.51% |
18,300 |
2024/4/11 |
757 |
780 |
757 |
780 |
+2.36% |
4,500 |
2024/4/10 |
766 |
772 |
762 |
762 |
-0.52% |
3,000 |
2024/4/9 |
758 |
766 |
756 |
766 |
+1.06% |
4,100 |
2024/4/8 |
767 |
767 |
757 |
758 |
-1.17% |
5,600 |
2024/4/5 |
773 |
781 |
761 |
767 |
-2.29% |
23,000 |
2024/4/4 |
784 |
785 |
777 |
785 |
+0.51% |
5,700 |
2024/4/3 |
779 |
785 |
771 |
781 |
-1.64% |
16,100 |
2024/4/2 |
799 |
799 |
776 |
794 |
-0.63% |
24,300 |
2024/4/1 |
802 |
809 |
795 |
799 |
-0.99% |
19,700 |
2024/3/29 |
792 |
810 |
787 |
807 |
+1.25% |
42,500 |
2024/3/28 |
801 |
808 |
793 |
797 |
-0.99% |
19,800 |
2024/3/27 |
806 |
820 |
805 |
805 |
+0.12% |
28,400 |
2024/3/26 |
814 |
814 |
804 |
804 |
-1.23% |
14,500 |
2024/3/25 |
820 |
833 |
814 |
814 |
-0.73% |
19,500 |
2024/3/22 |
825 |
826 |
817 |
820 |
+0.24% |
8,600 |
2024/3/21 |
820 |
827 |
815 |
818 |
+0.99% |
16,500 |
2024/3/19 |
819 |
819 |
801 |
810 |
-0.49% |
14,800 |
2024/3/18 |
808 |
826 |
799 |
814 |
+2.52% |
26,400 |
|