日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/7 |
666 |
666 |
660 |
662 |
+0.46% |
11,600 |
2024/10/4 |
655 |
659 |
650 |
659 |
+1.38% |
18,400 |
2024/10/3 |
645 |
656 |
644 |
650 |
+2.20% |
22,000 |
2024/10/2 |
651 |
651 |
636 |
636 |
-2.60% |
33,100 |
2024/10/1 |
645 |
653 |
639 |
653 |
+2.19% |
17,300 |
2024/9/30 |
636 |
642 |
632 |
639 |
-2.59% |
42,900 |
2024/9/27 |
653 |
658 |
646 |
656 |
+0.46% |
19,600 |
2024/9/26 |
657 |
663 |
648 |
653 |
-0.31% |
24,200 |
2024/9/25 |
650 |
667 |
650 |
655 |
+0.15% |
26,400 |
2024/9/24 |
662 |
662 |
652 |
654 |
-1.21% |
11,200 |
2024/9/20 |
660 |
662 |
649 |
662 |
+1.85% |
15,100 |
2024/9/19 |
641 |
654 |
635 |
650 |
+3.01% |
38,000 |
2024/9/18 |
639 |
646 |
630 |
631 |
+0.16% |
31,400 |
2024/9/17 |
648 |
657 |
630 |
630 |
-2.78% |
33,300 |
2024/9/13 |
654 |
657 |
645 |
648 |
-1.67% |
25,300 |
2024/9/12 |
649 |
667 |
640 |
659 |
+3.13% |
67,900 |
2024/9/11 |
646 |
661 |
638 |
639 |
-0.93% |
70,100 |
2024/9/10 |
650 |
663 |
645 |
645 |
-0.15% |
24,700 |
2024/9/9 |
631 |
649 |
630 |
646 |
-0.15% |
53,300 |
2024/9/6 |
657 |
662 |
641 |
647 |
-1.67% |
41,200 |
2024/9/5 |
654 |
665 |
650 |
658 |
+1.23% |
36,700 |
2024/9/4 |
674 |
678 |
649 |
650 |
-6.34% |
96,400 |
2024/9/3 |
680 |
697 |
680 |
694 |
+2.21% |
46,400 |
2024/9/2 |
698 |
698 |
675 |
679 |
-2.86% |
48,500 |
2024/8/30 |
682 |
703 |
682 |
699 |
+3.56% |
86,400 |
2024/8/29 |
666 |
692 |
661 |
675 |
+1.35% |
66,700 |
2024/8/28 |
670 |
670 |
655 |
666 |
-0.60% |
42,600 |
2024/8/27 |
649 |
670 |
649 |
670 |
+1.67% |
33,000 |
2024/8/26 |
641 |
659 |
641 |
659 |
+2.49% |
36,900 |
2024/8/23 |
640 |
643 |
631 |
643 |
+0.47% |
22,000 |
2024/8/22 |
643 |
655 |
629 |
640 |
-1.08% |
63,800 |
2024/8/21 |
647 |
656 |
636 |
647 |
-1.97% |
66,900 |
2024/8/20 |
635 |
666 |
635 |
660 |
+7.32% |
240,900 |
2024/8/19 |
638 |
638 |
611 |
615 |
-4.95% |
81,200 |
2024/8/16 |
619 |
648 |
615 |
647 |
+5.72% |
136,900 |
2024/8/15 |
603 |
614 |
603 |
612 |
+0.33% |
24,000 |
2024/8/14 |
609 |
624 |
597 |
610 |
+0.16% |
63,800 |
2024/8/13 |
596 |
625 |
593 |
609 |
+1.84% |
56,000 |
2024/8/9 |
586 |
607 |
582 |
598 |
+3.82% |
72,700 |
2024/8/8 |
572 |
589 |
537 |
576 |
+1.23% |
91,600 |
2024/8/7 |
541 |
608 |
541 |
569 |
+3.27% |
175,900 |
2024/8/6 |
535 |
600 |
530 |
551 |
+3.38% |
276,500 |
2024/8/5 |
593 |
604 |
533 |
533 |
-15.80% |
249,300 |
2024/8/2 |
672 |
672 |
633 |
633 |
-7.73% |
124,300 |
2024/8/1 |
712 |
720 |
686 |
686 |
-3.38% |
75,700 |
2024/7/31 |
709 |
710 |
696 |
710 |
-0.14% |
54,400 |
2024/7/30 |
696 |
711 |
690 |
711 |
+2.30% |
44,300 |
2024/7/29 |
694 |
700 |
690 |
695 |
+0.72% |
17,700 |
2024/7/26 |
679 |
697 |
679 |
690 |
+1.02% |
20,500 |
2024/7/25 |
681 |
690 |
681 |
683 |
-0.29% |
52,100 |
2024/7/24 |
697 |
703 |
685 |
685 |
-2.14% |
45,200 |
2024/7/23 |
698 |
706 |
698 |
700 |
+0.57% |
17,000 |
2024/7/22 |
707 |
707 |
696 |
696 |
-1.69% |
28,300 |
2024/7/19 |
714 |
714 |
701 |
708 |
+0.00% |
55,100 |
2024/7/18 |
719 |
721 |
707 |
708 |
-1.12% |
20,300 |
2024/7/17 |
710 |
722 |
710 |
716 |
+1.56% |
42,800 |
2024/7/16 |
713 |
713 |
705 |
705 |
-1.12% |
17,900 |
2024/7/12 |
704 |
718 |
704 |
713 |
+0.99% |
39,700 |
2024/7/11 |
707 |
708 |
703 |
706 |
+0.43% |
25,500 |
2024/7/10 |
716 |
718 |
700 |
703 |
-1.82% |
80,400 |
2024/7/9 |
717 |
724 |
712 |
716 |
+1.13% |
92,700 |
2024/7/8 |
720 |
720 |
705 |
708 |
-1.39% |
55,500 |
2024/7/5 |
722 |
725 |
718 |
718 |
-0.55% |
18,100 |
2024/7/4 |
730 |
731 |
722 |
722 |
-0.82% |
32,800 |
2024/7/3 |
730 |
733 |
725 |
728 |
+0.14% |
27,400 |
2024/7/2 |
725 |
728 |
721 |
727 |
+0.28% |
44,900 |
2024/7/1 |
734 |
749 |
725 |
725 |
+0.14% |
136,400 |
2024/6/28 |
733 |
734 |
724 |
724 |
-1.23% |
31,300 |
2024/6/27 |
720 |
737 |
720 |
733 |
+1.81% |
29,400 |
2024/6/26 |
729 |
730 |
720 |
720 |
-0.83% |
28,600 |
2024/6/25 |
713 |
729 |
710 |
726 |
+2.40% |
64,000 |
2024/6/24 |
709 |
716 |
704 |
709 |
+0.42% |
22,600 |
2024/6/21 |
714 |
727 |
706 |
706 |
-0.84% |
60,900 |
2024/6/20 |
719 |
722 |
712 |
712 |
-0.97% |
32,300 |
2024/6/19 |
723 |
725 |
717 |
719 |
-0.55% |
13,500 |
2024/6/18 |
725 |
727 |
718 |
723 |
+0.84% |
16,200 |
2024/6/17 |
727 |
735 |
713 |
717 |
-2.98% |
53,600 |
2024/6/14 |
691 |
740 |
691 |
739 |
+6.18% |
141,500 |
2024/6/13 |
708 |
713 |
696 |
696 |
-0.71% |
26,900 |
2024/6/12 |
714 |
717 |
701 |
701 |
-1.27% |
30,100 |
2024/6/11 |
718 |
722 |
710 |
710 |
-1.11% |
14,900 |
2024/6/10 |
708 |
718 |
702 |
718 |
+1.99% |
43,600 |
2024/6/7 |
703 |
711 |
701 |
704 |
+0.14% |
36,300 |
2024/6/6 |
721 |
724 |
703 |
703 |
-2.09% |
48,600 |
2024/6/5 |
720 |
723 |
711 |
718 |
+0.00% |
30,200 |
2024/6/4 |
697 |
720 |
697 |
718 |
+3.01% |
54,000 |
2024/6/3 |
709 |
713 |
697 |
697 |
-0.57% |
38,000 |
2024/5/31 |
686 |
701 |
685 |
701 |
+2.04% |
36,100 |
2024/5/30 |
675 |
689 |
670 |
687 |
+0.88% |
59,400 |
2024/5/29 |
695 |
695 |
678 |
681 |
-2.01% |
53,400 |
2024/5/28 |
701 |
710 |
695 |
695 |
-1.28% |
38,300 |
2024/5/27 |
709 |
710 |
695 |
704 |
-0.85% |
50,200 |
2024/5/24 |
703 |
723 |
702 |
710 |
+1.28% |
117,900 |
2024/5/23 |
700 |
701 |
691 |
701 |
+0.14% |
77,900 |
2024/5/22 |
705 |
706 |
695 |
700 |
-0.71% |
60,300 |
2024/5/21 |
706 |
713 |
701 |
705 |
-0.14% |
45,500 |
2024/5/20 |
683 |
708 |
677 |
706 |
+3.98% |
98,200 |
2024/5/17 |
675 |
693 |
675 |
679 |
+0.59% |
85,800 |
2024/5/16 |
689 |
697 |
675 |
675 |
-1.60% |
121,700 |
2024/5/15 |
715 |
716 |
677 |
686 |
-7.92% |
473,300 |
2024/5/14 |
740 |
755 |
733 |
745 |
-0.13% |
195,900 |
2024/5/13 |
734 |
746 |
729 |
746 |
+1.08% |
100,900 |
2024/5/10 |
736 |
747 |
735 |
738 |
+0.68% |
49,900 |
2024/5/9 |
743 |
746 |
733 |
733 |
-1.21% |
74,600 |
2024/5/8 |
749 |
756 |
742 |
742 |
-0.80% |
55,300 |
2024/5/7 |
763 |
771 |
748 |
748 |
-1.97% |
112,300 |
2024/5/2 |
767 |
770 |
758 |
763 |
-1.17% |
80,500 |
2024/5/1 |
765 |
778 |
765 |
772 |
+0.65% |
33,500 |
2024/4/30 |
766 |
774 |
764 |
767 |
+0.13% |
40,900 |
2024/4/26 |
761 |
766 |
751 |
766 |
+0.52% |
73,500 |
2024/4/25 |
768 |
771 |
760 |
762 |
-1.04% |
55,000 |
2024/4/24 |
776 |
780 |
769 |
770 |
-0.13% |
40,900 |
2024/4/23 |
786 |
790 |
771 |
771 |
-1.53% |
31,600 |
2024/4/22 |
767 |
785 |
767 |
783 |
+2.22% |
63,200 |
2024/4/19 |
786 |
789 |
760 |
766 |
-3.04% |
90,200 |
2024/4/18 |
772 |
796 |
772 |
790 |
+1.80% |
46,300 |
2024/4/17 |
798 |
798 |
775 |
776 |
-2.76% |
92,800 |
2024/4/16 |
804 |
808 |
797 |
798 |
-1.72% |
58,100 |
2024/4/15 |
788 |
812 |
785 |
812 |
+2.01% |
86,600 |
2024/4/12 |
808 |
808 |
792 |
796 |
-1.24% |
61,900 |
2024/4/11 |
802 |
813 |
798 |
806 |
+0.12% |
66,300 |
2024/4/10 |
809 |
819 |
800 |
805 |
+1.13% |
122,300 |
2024/4/9 |
785 |
797 |
785 |
796 |
+1.40% |
61,700 |
|