| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/6 |
407 |
407 |
398 |
402 |
+0.00% |
6,100 |
| 2024/9/5 |
398 |
402 |
393 |
402 |
+0.00% |
3,400 |
| 2024/9/4 |
400 |
407 |
391 |
402 |
-2.66% |
35,900 |
| 2024/9/3 |
408 |
421 |
408 |
413 |
+1.98% |
11,000 |
| 2024/9/2 |
404 |
407 |
401 |
405 |
+0.50% |
4,500 |
| 2024/8/30 |
403 |
404 |
399 |
403 |
+0.00% |
6,900 |
| 2024/8/29 |
400 |
410 |
400 |
403 |
+1.00% |
5,900 |
| 2024/8/28 |
400 |
406 |
399 |
399 |
-0.25% |
3,400 |
| 2024/8/27 |
403 |
404 |
400 |
400 |
-0.74% |
1,400 |
| 2024/8/26 |
403 |
404 |
398 |
403 |
+0.25% |
6,400 |
| 2024/8/23 |
402 |
407 |
396 |
402 |
-0.50% |
3,000 |
| 2024/8/22 |
403 |
404 |
398 |
404 |
+0.25% |
3,400 |
| 2024/8/21 |
405 |
406 |
402 |
403 |
-0.98% |
1,500 |
| 2024/8/20 |
401 |
410 |
400 |
407 |
+1.75% |
7,700 |
| 2024/8/19 |
394 |
409 |
394 |
400 |
+0.50% |
9,400 |
| 2024/8/16 |
398 |
398 |
390 |
398 |
+2.05% |
6,300 |
| 2024/8/15 |
385 |
395 |
385 |
390 |
+1.30% |
16,400 |
| 2024/8/14 |
380 |
385 |
377 |
385 |
+2.39% |
6,700 |
| 2024/8/13 |
361 |
377 |
357 |
376 |
+6.52% |
17,900 |
| 2024/8/9 |
355 |
360 |
352 |
353 |
+0.86% |
8,400 |
| 2024/8/8 |
360 |
361 |
349 |
350 |
-2.51% |
26,900 |
| 2024/8/7 |
336 |
368 |
333 |
359 |
+5.90% |
34,700 |
| 2024/8/6 |
340 |
355 |
335 |
339 |
+2.73% |
43,500 |
| 2024/8/5 |
393 |
393 |
330 |
330 |
-19.51% |
58,200 |
| 2024/8/2 |
436 |
436 |
410 |
410 |
-6.82% |
29,100 |
| 2024/8/1 |
456 |
457 |
434 |
440 |
-2.22% |
44,800 |
| 2024/7/31 |
439 |
450 |
439 |
450 |
+0.45% |
38,900 |
| 2024/7/30 |
457 |
473 |
442 |
448 |
+4.67% |
355,900 |
| 2024/7/29 |
423 |
429 |
423 |
428 |
+1.66% |
4,800 |
| 2024/7/26 |
414 |
423 |
413 |
421 |
+2.18% |
7,700 |
| 2024/7/25 |
419 |
429 |
411 |
412 |
-1.67% |
25,300 |
| 2024/7/24 |
418 |
423 |
417 |
419 |
-0.95% |
3,100 |
| 2024/7/23 |
420 |
423 |
419 |
423 |
+0.00% |
4,800 |
| 2024/7/22 |
422 |
424 |
421 |
423 |
-0.24% |
2,900 |
| 2024/7/19 |
430 |
430 |
419 |
424 |
-1.85% |
8,900 |
| 2024/7/18 |
430 |
432 |
427 |
432 |
+0.23% |
3,300 |
| 2024/7/17 |
427 |
433 |
425 |
431 |
+1.41% |
11,100 |
| 2024/7/16 |
422 |
425 |
418 |
425 |
+1.92% |
22,300 |
| 2024/7/12 |
417 |
419 |
415 |
417 |
+0.00% |
3,400 |
| 2024/7/11 |
419 |
419 |
417 |
417 |
-0.24% |
9,400 |
| 2024/7/10 |
420 |
423 |
418 |
418 |
-0.24% |
4,300 |
| 2024/7/9 |
419 |
420 |
418 |
419 |
+0.00% |
2,300 |
| 2024/7/8 |
416 |
419 |
416 |
419 |
+1.21% |
4,900 |
| 2024/7/5 |
426 |
426 |
414 |
414 |
-2.82% |
6,600 |
| 2024/7/4 |
429 |
429 |
419 |
426 |
-0.23% |
14,800 |
| 2024/7/3 |
407 |
427 |
407 |
427 |
+5.96% |
37,900 |
| 2024/7/2 |
399 |
404 |
399 |
403 |
+1.26% |
2,600 |
| 2024/7/1 |
399 |
403 |
398 |
398 |
-0.25% |
7,200 |
| 2024/6/28 |
400 |
405 |
399 |
399 |
-0.50% |
3,900 |
| 2024/6/27 |
400 |
404 |
398 |
401 |
-0.74% |
8,900 |
| 2024/6/26 |
406 |
410 |
404 |
404 |
-0.74% |
50,600 |
| 2024/6/25 |
409 |
411 |
407 |
407 |
-0.49% |
6,500 |
| 2024/6/24 |
407 |
409 |
405 |
409 |
+0.74% |
6,700 |
| 2024/6/21 |
406 |
410 |
405 |
406 |
-0.49% |
6,900 |
| 2024/6/20 |
401 |
408 |
399 |
408 |
+2.26% |
9,200 |
| 2024/6/19 |
401 |
405 |
398 |
399 |
-0.99% |
5,700 |
| 2024/6/18 |
406 |
406 |
399 |
403 |
-1.95% |
9,100 |
| 2024/6/17 |
403 |
411 |
399 |
411 |
+2.75% |
13,300 |
| 2024/6/14 |
422 |
422 |
400 |
400 |
-4.99% |
21,800 |
| 2024/6/13 |
426 |
426 |
421 |
421 |
-0.94% |
2,600 |
| 2024/6/12 |
421 |
425 |
419 |
425 |
+1.43% |
3,600 |
| 2024/6/11 |
419 |
423 |
419 |
419 |
+0.00% |
2,400 |
| 2024/6/10 |
414 |
421 |
414 |
419 |
+1.21% |
2,800 |
| 2024/6/7 |
414 |
416 |
413 |
414 |
+0.24% |
2,700 |
| 2024/6/6 |
415 |
422 |
413 |
413 |
-1.20% |
3,500 |
| 2024/6/5 |
412 |
418 |
411 |
418 |
+1.21% |
7,900 |
| 2024/6/4 |
410 |
418 |
410 |
413 |
+1.98% |
9,200 |
| 2024/6/3 |
405 |
412 |
405 |
405 |
-0.25% |
7,900 |
| 2024/5/31 |
408 |
425 |
406 |
406 |
-0.25% |
26,400 |
| 2024/5/30 |
423 |
423 |
405 |
407 |
-3.78% |
6,700 |
| 2024/5/29 |
424 |
424 |
422 |
423 |
-0.24% |
7,200 |
| 2024/5/28 |
422 |
425 |
422 |
424 |
+0.24% |
15,100 |
| 2024/5/27 |
423 |
423 |
422 |
423 |
+0.00% |
8,700 |
| 2024/5/24 |
422 |
423 |
422 |
423 |
+1.20% |
14,200 |
| 2024/5/23 |
418 |
418 |
415 |
418 |
-0.48% |
10,200 |
| 2024/5/22 |
417 |
421 |
417 |
420 |
+0.72% |
10,900 |
| 2024/5/21 |
415 |
421 |
415 |
417 |
+0.97% |
48,600 |
| 2024/5/20 |
405 |
413 |
402 |
413 |
+2.99% |
21,400 |
| 2024/5/17 |
397 |
406 |
396 |
401 |
-2.20% |
34,400 |
| 2024/5/16 |
444 |
444 |
400 |
410 |
-7.03% |
140,100 |
| 2024/5/15 |
450 |
450 |
439 |
441 |
-1.34% |
17,900 |
| 2024/5/14 |
454 |
459 |
447 |
447 |
-1.11% |
11,500 |
| 2024/5/13 |
455 |
460 |
451 |
452 |
-1.74% |
16,100 |
| 2024/5/10 |
460 |
464 |
459 |
460 |
-0.22% |
12,600 |
| 2024/5/9 |
463 |
465 |
459 |
461 |
-0.86% |
11,500 |
| 2024/5/8 |
461 |
466 |
459 |
465 |
+0.43% |
16,500 |
| 2024/5/7 |
473 |
475 |
461 |
463 |
+1.31% |
32,000 |
| 2024/5/2 |
455 |
472 |
440 |
457 |
-0.44% |
78,700 |
| 2024/5/1 |
490 |
495 |
457 |
459 |
-4.77% |
101,300 |
| 2024/4/30 |
484 |
486 |
474 |
482 |
+0.21% |
54,000 |
| 2024/4/26 |
481 |
484 |
469 |
481 |
+0.21% |
20,200 |
| 2024/4/25 |
486 |
487 |
475 |
480 |
-0.83% |
12,400 |
| 2024/4/24 |
487 |
488 |
480 |
484 |
-0.21% |
15,400 |
| 2024/4/23 |
487 |
488 |
481 |
485 |
-0.41% |
14,300 |
| 2024/4/22 |
480 |
487 |
476 |
487 |
+2.10% |
22,700 |
| 2024/4/19 |
476 |
481 |
462 |
477 |
-1.45% |
28,900 |
| 2024/4/18 |
472 |
484 |
469 |
484 |
+2.76% |
14,800 |
| 2024/4/17 |
485 |
490 |
457 |
471 |
-2.89% |
34,600 |
| 2024/4/16 |
498 |
498 |
479 |
485 |
-2.22% |
25,000 |
| 2024/4/15 |
499 |
503 |
495 |
496 |
-0.60% |
7,500 |
| 2024/4/12 |
496 |
505 |
496 |
499 |
+0.60% |
6,600 |
| 2024/4/11 |
495 |
500 |
495 |
496 |
+0.00% |
3,000 |
| 2024/4/10 |
493 |
501 |
493 |
496 |
+0.61% |
8,600 |
| 2024/4/9 |
495 |
499 |
492 |
493 |
-0.80% |
8,200 |
| 2024/4/8 |
501 |
503 |
495 |
497 |
-0.80% |
9,600 |
| 2024/4/5 |
501 |
508 |
501 |
501 |
-1.38% |
5,300 |
| 2024/4/4 |
505 |
508 |
501 |
508 |
+0.79% |
6,100 |
| 2024/4/3 |
508 |
510 |
501 |
504 |
-0.20% |
8,500 |
| 2024/4/2 |
514 |
517 |
502 |
505 |
-1.17% |
8,800 |
| 2024/4/1 |
512 |
519 |
507 |
511 |
+0.20% |
17,800 |
| 2024/3/29 |
515 |
518 |
510 |
510 |
-0.97% |
13,600 |
| 2024/3/28 |
515 |
521 |
511 |
515 |
+0.00% |
18,500 |
| 2024/3/27 |
507 |
515 |
507 |
515 |
+1.18% |
7,000 |
| 2024/3/26 |
507 |
513 |
500 |
509 |
+0.59% |
15,500 |
| 2024/3/25 |
501 |
507 |
498 |
506 |
+0.60% |
11,900 |
| 2024/3/22 |
507 |
509 |
501 |
503 |
+0.20% |
8,200 |
| 2024/3/21 |
501 |
508 |
501 |
502 |
+0.40% |
7,700 |
| 2024/3/19 |
496 |
505 |
496 |
500 |
-0.40% |
15,300 |
| 2024/3/18 |
511 |
511 |
501 |
502 |
-2.14% |
28,100 |
| 2024/3/15 |
508 |
517 |
506 |
513 |
+0.00% |
12,800 |
| 2024/3/14 |
501 |
516 |
499 |
513 |
+2.60% |
25,900 |
| 2024/3/13 |
495 |
507 |
493 |
500 |
+0.60% |
15,300 |
| 2024/3/12 |
494 |
498 |
491 |
497 |
+0.20% |
4,000 |
|
