日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/3 |
676 |
676 |
649 |
656 |
-1.20% |
20,400 |
2024/10/2 |
675 |
675 |
649 |
664 |
-1.92% |
54,800 |
2024/10/1 |
702 |
710 |
673 |
677 |
-3.01% |
65,900 |
2024/9/30 |
687 |
700 |
668 |
698 |
-0.29% |
41,000 |
2024/9/27 |
690 |
710 |
687 |
700 |
-2.10% |
46,100 |
2024/9/26 |
740 |
740 |
680 |
715 |
-1.24% |
49,100 |
2024/9/25 |
740 |
740 |
709 |
724 |
-0.14% |
45,600 |
2024/9/24 |
724 |
759 |
713 |
725 |
+4.77% |
75,600 |
2024/9/20 |
630 |
716 |
625 |
692 |
+11.08% |
96,700 |
2024/9/19 |
614 |
623 |
580 |
623 |
-1.74% |
103,300 |
2024/9/18 |
701 |
710 |
615 |
634 |
-8.91% |
106,500 |
2024/9/17 |
785 |
785 |
644 |
696 |
-12.34% |
151,800 |
2024/9/13 |
752 |
800 |
751 |
794 |
+6.58% |
133,500 |
2024/9/12 |
690 |
774 |
690 |
745 |
+9.72% |
143,800 |
2024/9/11 |
654 |
679 |
645 |
679 |
+6.09% |
57,300 |
2024/9/10 |
647 |
650 |
616 |
640 |
+6.67% |
59,800 |
2024/9/9 |
574 |
670 |
565 |
600 |
+5.26% |
117,600 |
2024/9/6 |
560 |
570 |
557 |
570 |
+2.52% |
43,500 |
2024/9/5 |
550 |
560 |
549 |
556 |
+1.28% |
42,400 |
2024/9/4 |
535 |
549 |
535 |
549 |
+1.67% |
46,500 |
2024/9/3 |
535 |
540 |
532 |
540 |
+1.12% |
25,800 |
2024/9/2 |
530 |
543 |
527 |
534 |
+1.71% |
41,700 |
2024/8/30 |
522 |
525 |
519 |
525 |
+0.57% |
22,000 |
2024/8/29 |
520 |
524 |
515 |
522 |
+1.16% |
16,600 |
2024/8/28 |
518 |
519 |
514 |
516 |
+0.78% |
12,200 |
2024/8/27 |
516 |
520 |
510 |
512 |
+0.00% |
20,000 |
2024/8/26 |
518 |
520 |
507 |
512 |
-0.39% |
25,200 |
2024/8/23 |
518 |
518 |
505 |
514 |
-0.19% |
35,900 |
2024/8/22 |
514 |
518 |
507 |
515 |
+1.78% |
17,100 |
2024/8/21 |
516 |
516 |
505 |
506 |
-1.94% |
20,400 |
2024/8/20 |
517 |
520 |
506 |
516 |
+1.78% |
19,800 |
2024/8/19 |
513 |
525 |
507 |
507 |
-0.59% |
38,100 |
2024/8/16 |
510 |
518 |
499 |
510 |
+2.82% |
51,200 |
2024/8/15 |
456 |
500 |
451 |
496 |
+10.71% |
142,000 |
2024/8/14 |
453 |
453 |
433 |
448 |
+7.43% |
91,600 |
2024/8/13 |
415 |
417 |
383 |
417 |
+23.74% |
138,500 |
2024/8/9 |
314 |
337 |
314 |
337 |
+7.67% |
2,600 |
2024/8/8 |
316 |
324 |
313 |
313 |
+0.32% |
3,800 |
2024/8/7 |
316 |
320 |
310 |
312 |
+1.63% |
2,400 |
2024/8/6 |
301 |
317 |
301 |
307 |
-2.85% |
14,900 |
2024/8/5 |
345 |
345 |
287 |
316 |
-8.67% |
15,200 |
2024/8/2 |
350 |
351 |
346 |
346 |
-3.89% |
13,200 |
2024/8/1 |
364 |
364 |
355 |
360 |
+0.56% |
2,700 |
2024/7/31 |
363 |
363 |
356 |
358 |
+0.00% |
1,900 |
2024/7/30 |
360 |
360 |
356 |
358 |
-0.28% |
2,600 |
2024/7/29 |
365 |
365 |
359 |
359 |
+0.00% |
600 |
2024/7/26 |
361 |
363 |
359 |
359 |
-0.55% |
1,300 |
2024/7/25 |
362 |
366 |
358 |
361 |
-1.63% |
4,400 |
2024/7/24 |
363 |
386 |
362 |
367 |
-1.08% |
21,800 |
2024/7/23 |
365 |
380 |
365 |
371 |
+2.49% |
5,200 |
2024/7/22 |
370 |
373 |
362 |
362 |
-2.69% |
8,600 |
2024/7/19 |
374 |
405 |
366 |
372 |
+2.76% |
39,500 |
2024/7/18 |
361 |
362 |
361 |
362 |
-0.55% |
1,700 |
2024/7/17 |
364 |
366 |
364 |
364 |
+1.11% |
3,200 |
2024/7/16 |
368 |
368 |
360 |
360 |
+0.00% |
9,600 |
2024/7/12 |
355 |
360 |
354 |
360 |
+0.28% |
4,900 |
2024/7/11 |
354 |
368 |
353 |
359 |
-0.83% |
11,200 |
2024/7/10 |
357 |
363 |
357 |
362 |
+1.69% |
3,200 |
2024/7/9 |
358 |
360 |
355 |
356 |
-1.39% |
900 |
2024/7/8 |
355 |
361 |
355 |
361 |
+0.28% |
1,800 |
2024/7/5 |
358 |
366 |
348 |
360 |
-1.64% |
38,900 |
2024/7/4 |
370 |
375 |
365 |
366 |
-2.66% |
3,800 |
2024/7/3 |
372 |
376 |
371 |
376 |
+1.08% |
1,000 |
2024/7/2 |
382 |
382 |
370 |
372 |
-3.38% |
9,300 |
2024/7/1 |
385 |
385 |
385 |
385 |
-2.04% |
1,000 |
2024/6/28 |
385 |
393 |
385 |
393 |
+2.08% |
1,900 |
2024/6/27 |
385 |
385 |
383 |
385 |
-0.52% |
1,800 |
2024/6/26 |
384 |
389 |
384 |
387 |
+0.00% |
3,400 |
2024/6/25 |
384 |
389 |
383 |
387 |
-0.51% |
1,300 |
2024/6/24 |
400 |
400 |
383 |
389 |
-1.27% |
20,400 |
2024/6/21 |
389 |
400 |
378 |
394 |
+2.60% |
9,600 |
2024/6/20 |
385 |
388 |
381 |
384 |
+0.00% |
2,100 |
2024/6/19 |
385 |
394 |
383 |
384 |
-1.79% |
2,000 |
2024/6/18 |
400 |
400 |
387 |
391 |
-2.01% |
2,100 |
2024/6/17 |
399 |
400 |
391 |
399 |
+3.64% |
7,200 |
2024/6/14 |
375 |
385 |
374 |
385 |
+2.12% |
2,900 |
2024/6/13 |
376 |
384 |
373 |
377 |
+0.53% |
1,600 |
2024/6/12 |
397 |
400 |
375 |
375 |
-5.06% |
26,800 |
2024/6/11 |
351 |
416 |
351 |
395 |
+12.86% |
82,900 |
2024/6/10 |
351 |
355 |
350 |
350 |
-0.57% |
16,900 |
2024/6/7 |
354 |
354 |
352 |
352 |
-0.85% |
3,200 |
2024/6/6 |
355 |
356 |
355 |
355 |
-1.11% |
3,500 |
2024/6/5 |
358 |
360 |
357 |
359 |
-0.28% |
2,100 |
2024/6/4 |
357 |
361 |
357 |
360 |
-0.28% |
3,400 |
2024/6/3 |
356 |
365 |
356 |
361 |
-0.82% |
2,700 |
2024/5/31 |
360 |
364 |
354 |
364 |
+0.83% |
11,700 |
2024/5/30 |
362 |
362 |
360 |
361 |
-0.55% |
6,400 |
2024/5/29 |
373 |
373 |
363 |
363 |
-1.36% |
5,900 |
2024/5/28 |
365 |
370 |
363 |
368 |
+0.27% |
4,800 |
2024/5/27 |
373 |
374 |
366 |
367 |
-3.42% |
2,300 |
2024/5/24 |
373 |
380 |
373 |
380 |
+2.15% |
3,100 |
2024/5/23 |
365 |
377 |
363 |
372 |
+1.64% |
8,700 |
2024/5/22 |
366 |
370 |
363 |
366 |
-1.08% |
6,000 |
2024/5/21 |
363 |
380 |
363 |
370 |
+0.00% |
7,300 |
2024/5/20 |
364 |
371 |
361 |
370 |
+0.27% |
10,800 |
2024/5/17 |
361 |
369 |
361 |
369 |
+1.65% |
1,800 |
2024/5/16 |
373 |
373 |
361 |
363 |
-4.72% |
5,600 |
2024/5/15 |
385 |
385 |
381 |
381 |
+4.10% |
6,100 |
2024/5/14 |
368 |
368 |
366 |
366 |
-0.54% |
3,000 |
2024/5/13 |
369 |
370 |
365 |
368 |
-0.27% |
1,500 |
2024/5/10 |
366 |
369 |
362 |
369 |
+0.54% |
1,200 |
2024/5/9 |
370 |
370 |
364 |
367 |
+1.10% |
2,500 |
2024/5/8 |
363 |
363 |
363 |
363 |
-0.55% |
300 |
2024/5/7 |
365 |
368 |
365 |
365 |
+0.00% |
1,300 |
2024/5/2 |
364 |
367 |
360 |
365 |
-0.27% |
4,800 |
2024/5/1 |
368 |
368 |
366 |
366 |
-0.54% |
1,000 |
2024/4/30 |
362 |
368 |
362 |
368 |
+1.38% |
1,600 |
2024/4/26 |
363 |
363 |
363 |
363 |
+0.00% |
600 |
2024/4/25 |
365 |
365 |
363 |
363 |
+0.00% |
500 |
2024/4/24 |
364 |
364 |
363 |
363 |
+0.00% |
1,100 |
2024/4/23 |
364 |
367 |
363 |
363 |
+0.83% |
2,600 |
2024/4/22 |
366 |
366 |
360 |
360 |
+0.00% |
1,100 |
2024/4/19 |
369 |
369 |
360 |
360 |
-2.70% |
11,200 |
2024/4/18 |
370 |
371 |
370 |
370 |
+0.00% |
3,700 |
2024/4/17 |
371 |
372 |
367 |
370 |
+0.27% |
6,100 |
2024/4/16 |
370 |
370 |
366 |
369 |
-0.27% |
4,600 |
2024/4/15 |
386 |
386 |
370 |
370 |
+0.00% |
8,100 |
2024/4/12 |
370 |
375 |
369 |
370 |
-0.80% |
5,700 |
2024/4/11 |
376 |
376 |
371 |
373 |
-0.80% |
8,900 |
2024/4/10 |
379 |
379 |
376 |
376 |
-0.79% |
4,300 |
2024/4/9 |
381 |
381 |
379 |
379 |
-0.26% |
2,400 |
2024/4/8 |
387 |
387 |
380 |
380 |
+0.26% |
2,900 |
2024/4/5 |
390 |
390 |
372 |
379 |
-3.32% |
31,000 |
|