日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/6 |
820 |
823 |
813 |
815 |
+0.00% |
7,400 |
2024/9/5 |
810 |
826 |
810 |
815 |
+0.49% |
4,300 |
2024/9/4 |
813 |
819 |
808 |
811 |
-0.73% |
10,200 |
2024/9/3 |
820 |
827 |
815 |
817 |
+0.25% |
9,100 |
2024/9/2 |
829 |
829 |
812 |
815 |
+0.87% |
8,500 |
2024/8/30 |
809 |
813 |
805 |
808 |
+0.87% |
8,900 |
2024/8/29 |
801 |
810 |
800 |
801 |
-0.25% |
13,300 |
2024/8/28 |
794 |
806 |
794 |
803 |
+0.75% |
11,400 |
2024/8/27 |
794 |
797 |
781 |
797 |
+2.31% |
7,200 |
2024/8/26 |
788 |
796 |
778 |
779 |
-0.76% |
9,100 |
2024/8/23 |
781 |
785 |
775 |
785 |
+0.51% |
6,900 |
2024/8/22 |
777 |
789 |
775 |
781 |
+0.51% |
9,700 |
2024/8/21 |
791 |
792 |
770 |
777 |
-1.65% |
10,400 |
2024/8/20 |
761 |
791 |
761 |
790 |
+3.95% |
8,400 |
2024/8/19 |
768 |
785 |
750 |
760 |
-1.43% |
25,600 |
2024/8/16 |
718 |
778 |
714 |
771 |
+8.13% |
24,700 |
2024/8/15 |
715 |
717 |
706 |
713 |
+0.99% |
7,800 |
2024/8/14 |
700 |
706 |
695 |
706 |
+1.15% |
12,400 |
2024/8/13 |
680 |
704 |
680 |
698 |
-3.06% |
30,700 |
2024/8/9 |
726 |
739 |
716 |
720 |
+0.28% |
12,800 |
2024/8/8 |
716 |
729 |
715 |
718 |
+0.28% |
14,400 |
2024/8/7 |
680 |
725 |
680 |
716 |
+6.87% |
14,300 |
2024/8/6 |
692 |
696 |
633 |
670 |
+8.06% |
18,700 |
2024/8/5 |
720 |
720 |
620 |
620 |
-19.48% |
52,700 |
2024/8/2 |
802 |
802 |
767 |
770 |
-6.44% |
29,600 |
2024/8/1 |
839 |
839 |
823 |
823 |
-1.56% |
3,900 |
2024/7/31 |
825 |
836 |
817 |
836 |
+0.84% |
8,700 |
2024/7/30 |
857 |
858 |
829 |
829 |
-3.15% |
38,200 |
2024/7/29 |
858 |
867 |
850 |
856 |
+0.12% |
7,100 |
2024/7/26 |
846 |
865 |
846 |
855 |
+1.06% |
6,600 |
2024/7/25 |
862 |
862 |
846 |
846 |
-1.63% |
7,700 |
2024/7/24 |
863 |
864 |
856 |
860 |
-0.23% |
6,900 |
2024/7/23 |
869 |
869 |
861 |
862 |
+0.00% |
5,000 |
2024/7/22 |
854 |
864 |
852 |
862 |
+0.23% |
10,700 |
2024/7/19 |
857 |
863 |
850 |
860 |
+0.12% |
11,600 |
2024/7/18 |
854 |
859 |
852 |
859 |
+0.94% |
3,400 |
2024/7/17 |
851 |
857 |
850 |
851 |
-0.12% |
7,300 |
2024/7/16 |
845 |
854 |
845 |
852 |
+0.24% |
4,300 |
2024/7/12 |
842 |
855 |
840 |
850 |
+0.95% |
8,500 |
2024/7/11 |
840 |
849 |
838 |
842 |
+0.00% |
5,300 |
2024/7/10 |
860 |
860 |
841 |
842 |
-2.21% |
12,000 |
2024/7/9 |
870 |
873 |
860 |
861 |
-1.03% |
6,700 |
2024/7/8 |
881 |
886 |
865 |
870 |
-0.68% |
8,300 |
2024/7/5 |
876 |
881 |
876 |
876 |
-0.34% |
3,400 |
2024/7/4 |
877 |
888 |
873 |
879 |
-0.34% |
8,200 |
2024/7/3 |
878 |
882 |
874 |
882 |
+1.03% |
3,000 |
2024/7/2 |
865 |
873 |
861 |
873 |
+0.46% |
4,800 |
2024/7/1 |
870 |
876 |
861 |
869 |
+0.00% |
8,900 |
2024/6/28 |
871 |
884 |
869 |
869 |
-0.23% |
9,200 |
2024/6/27 |
885 |
894 |
871 |
871 |
-1.47% |
10,300 |
2024/6/26 |
865 |
884 |
865 |
884 |
+2.31% |
3,100 |
2024/6/25 |
871 |
871 |
856 |
864 |
+1.89% |
6,200 |
2024/6/24 |
857 |
857 |
842 |
848 |
+0.71% |
4,600 |
2024/6/21 |
835 |
842 |
835 |
842 |
+0.84% |
2,600 |
2024/6/20 |
834 |
842 |
830 |
835 |
+0.24% |
3,700 |
2024/6/19 |
835 |
843 |
833 |
833 |
-0.24% |
4,800 |
2024/6/18 |
871 |
871 |
833 |
835 |
-0.71% |
13,000 |
2024/6/17 |
900 |
900 |
841 |
841 |
-6.35% |
32,500 |
2024/6/14 |
888 |
898 |
880 |
898 |
+1.70% |
11,100 |
2024/6/13 |
860 |
896 |
858 |
883 |
+2.67% |
20,100 |
2024/6/12 |
855 |
865 |
850 |
860 |
+1.18% |
8,200 |
2024/6/11 |
853 |
855 |
848 |
850 |
-0.12% |
7,900 |
2024/6/10 |
848 |
852 |
846 |
851 |
+0.71% |
4,100 |
2024/6/7 |
835 |
852 |
835 |
845 |
+1.20% |
11,500 |
2024/6/6 |
838 |
841 |
829 |
835 |
+0.00% |
7,300 |
2024/6/5 |
840 |
840 |
825 |
835 |
-0.60% |
8,500 |
2024/6/4 |
812 |
840 |
811 |
840 |
+2.82% |
9,600 |
2024/6/3 |
810 |
817 |
807 |
817 |
+1.87% |
11,800 |
2024/5/31 |
788 |
804 |
788 |
802 |
+2.95% |
7,500 |
2024/5/30 |
786 |
786 |
776 |
779 |
+0.00% |
10,200 |
2024/5/29 |
788 |
789 |
779 |
779 |
-1.14% |
7,300 |
2024/5/28 |
791 |
795 |
788 |
788 |
-0.38% |
3,000 |
2024/5/27 |
805 |
805 |
791 |
791 |
-1.00% |
4,300 |
2024/5/24 |
800 |
800 |
796 |
799 |
-0.37% |
2,100 |
2024/5/23 |
799 |
802 |
796 |
802 |
+0.12% |
2,900 |
2024/5/22 |
803 |
803 |
799 |
801 |
+0.00% |
2,200 |
2024/5/21 |
799 |
804 |
797 |
801 |
+0.25% |
7,400 |
2024/5/20 |
794 |
799 |
790 |
799 |
+1.40% |
4,300 |
2024/5/17 |
788 |
792 |
787 |
788 |
-0.13% |
3,700 |
2024/5/16 |
798 |
803 |
788 |
789 |
-0.13% |
4,400 |
2024/5/15 |
791 |
795 |
788 |
790 |
-0.13% |
4,000 |
2024/5/14 |
791 |
793 |
787 |
791 |
-0.75% |
11,600 |
2024/5/13 |
800 |
803 |
797 |
797 |
-0.62% |
8,200 |
2024/5/10 |
811 |
811 |
800 |
802 |
-1.11% |
5,700 |
2024/5/9 |
804 |
812 |
802 |
811 |
+1.63% |
6,100 |
2024/5/8 |
802 |
807 |
798 |
798 |
-0.37% |
10,000 |
2024/5/7 |
805 |
809 |
799 |
801 |
-0.50% |
8,300 |
2024/5/2 |
800 |
809 |
800 |
805 |
+0.75% |
5,000 |
2024/5/1 |
801 |
807 |
799 |
799 |
-1.11% |
11,400 |
2024/4/30 |
801 |
816 |
801 |
808 |
+1.64% |
10,000 |
2024/4/26 |
852 |
852 |
795 |
795 |
-1.85% |
67,800 |
2024/4/25 |
809 |
817 |
806 |
810 |
-0.49% |
11,200 |
2024/4/24 |
815 |
817 |
810 |
814 |
-0.25% |
6,300 |
2024/4/23 |
815 |
820 |
805 |
816 |
+0.12% |
9,100 |
2024/4/22 |
802 |
815 |
800 |
815 |
+0.99% |
8,200 |
2024/4/19 |
802 |
812 |
792 |
807 |
+1.13% |
10,800 |
2024/4/18 |
794 |
802 |
793 |
798 |
+0.63% |
3,700 |
2024/4/17 |
801 |
803 |
793 |
793 |
-0.50% |
8,200 |
2024/4/16 |
793 |
800 |
788 |
797 |
+0.63% |
3,800 |
2024/4/15 |
800 |
806 |
792 |
792 |
-0.50% |
12,300 |
2024/4/12 |
815 |
815 |
796 |
796 |
-1.24% |
7,700 |
2024/4/11 |
806 |
814 |
801 |
806 |
+0.12% |
5,300 |
2024/4/10 |
806 |
818 |
805 |
805 |
+0.37% |
13,700 |
2024/4/9 |
801 |
803 |
796 |
802 |
+0.25% |
1,800 |
2024/4/8 |
800 |
811 |
789 |
800 |
+1.27% |
11,900 |
2024/4/5 |
788 |
796 |
787 |
790 |
+0.25% |
5,800 |
2024/4/4 |
790 |
794 |
785 |
788 |
+0.38% |
8,200 |
2024/4/3 |
785 |
788 |
783 |
785 |
+0.00% |
5,800 |
2024/4/2 |
785 |
791 |
783 |
785 |
+0.00% |
8,900 |
2024/4/1 |
782 |
786 |
780 |
785 |
+0.38% |
3,200 |
2024/3/29 |
771 |
782 |
771 |
782 |
+0.77% |
8,200 |
2024/3/28 |
789 |
789 |
770 |
776 |
-0.64% |
9,700 |
2024/3/27 |
790 |
790 |
781 |
781 |
-0.51% |
5,200 |
2024/3/26 |
779 |
789 |
778 |
785 |
+0.64% |
3,000 |
2024/3/25 |
790 |
796 |
780 |
780 |
-1.02% |
9,500 |
2024/3/22 |
783 |
789 |
781 |
788 |
+0.64% |
6,200 |
2024/3/21 |
789 |
789 |
780 |
783 |
-0.38% |
4,700 |
2024/3/19 |
785 |
788 |
778 |
786 |
+0.00% |
4,500 |
2024/3/18 |
780 |
787 |
778 |
786 |
+1.16% |
8,000 |
2024/3/15 |
775 |
789 |
774 |
777 |
-0.51% |
8,400 |
2024/3/14 |
778 |
789 |
768 |
781 |
+2.09% |
8,200 |
2024/3/13 |
766 |
783 |
765 |
765 |
+0.39% |
8,200 |
2024/3/12 |
758 |
767 |
758 |
762 |
+0.53% |
2,800 |
|