日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
345 |
345 |
327 |
333 |
-5.67% |
210,900 |
2024/10/3 |
373 |
388 |
350 |
353 |
+14.24% |
1,751,700 |
2024/10/2 |
309 |
309 |
309 |
309 |
+0.32% |
100 |
2024/9/30 |
313 |
313 |
308 |
308 |
-2.22% |
400 |
2024/9/27 |
310 |
315 |
309 |
315 |
-0.63% |
3,900 |
2024/9/26 |
315 |
317 |
309 |
317 |
+0.63% |
3,200 |
2024/9/25 |
310 |
315 |
307 |
315 |
+1.94% |
1,700 |
2024/9/24 |
315 |
315 |
309 |
309 |
+0.65% |
500 |
2024/9/20 |
307 |
314 |
307 |
307 |
+0.00% |
8,600 |
2024/9/19 |
314 |
314 |
306 |
307 |
-2.23% |
5,900 |
2024/9/18 |
313 |
314 |
313 |
314 |
+0.32% |
1,600 |
2024/9/17 |
311 |
313 |
311 |
313 |
+0.64% |
1,000 |
2024/9/13 |
309 |
311 |
309 |
311 |
+0.97% |
1,500 |
2024/9/12 |
308 |
308 |
307 |
308 |
+0.98% |
2,900 |
2024/9/11 |
305 |
305 |
305 |
305 |
+0.00% |
1,400 |
2024/9/9 |
301 |
308 |
301 |
305 |
-1.29% |
2,100 |
2024/9/6 |
310 |
310 |
309 |
309 |
-0.64% |
600 |
2024/9/5 |
311 |
311 |
311 |
311 |
+0.65% |
600 |
2024/9/4 |
312 |
312 |
309 |
309 |
-1.28% |
3,000 |
2024/9/3 |
313 |
313 |
313 |
313 |
+0.00% |
1,100 |
2024/9/2 |
314 |
315 |
313 |
313 |
-0.32% |
1,600 |
2024/8/30 |
318 |
318 |
312 |
314 |
-0.32% |
1,900 |
2024/8/29 |
316 |
316 |
315 |
315 |
-0.32% |
4,200 |
2024/8/28 |
321 |
321 |
311 |
316 |
-1.56% |
8,700 |
2024/8/27 |
314 |
322 |
314 |
321 |
+2.23% |
5,900 |
2024/8/26 |
320 |
323 |
306 |
314 |
+0.64% |
21,800 |
2024/8/23 |
310 |
313 |
301 |
312 |
+0.32% |
7,900 |
2024/8/22 |
317 |
320 |
311 |
311 |
-0.64% |
6,600 |
2024/8/21 |
307 |
322 |
307 |
313 |
+1.95% |
5,200 |
2024/8/20 |
304 |
307 |
304 |
307 |
+2.68% |
3,600 |
2024/8/19 |
299 |
299 |
299 |
299 |
+0.00% |
800 |
2024/8/16 |
299 |
301 |
297 |
299 |
+0.67% |
9,100 |
2024/8/15 |
304 |
304 |
294 |
297 |
+0.34% |
3,000 |
2024/8/14 |
302 |
304 |
296 |
296 |
-2.63% |
1,700 |
2024/8/13 |
297 |
304 |
286 |
304 |
+2.70% |
2,200 |
2024/8/9 |
293 |
296 |
293 |
296 |
-0.67% |
800 |
2024/8/8 |
296 |
300 |
295 |
298 |
+0.68% |
5,900 |
2024/8/7 |
287 |
301 |
287 |
296 |
-2.31% |
4,600 |
2024/8/6 |
283 |
308 |
283 |
303 |
+1.68% |
11,300 |
2024/8/5 |
302 |
304 |
282 |
298 |
-5.70% |
46,700 |
2024/8/2 |
319 |
322 |
316 |
316 |
-3.36% |
15,900 |
2024/8/1 |
323 |
330 |
323 |
327 |
+1.24% |
10,900 |
2024/7/31 |
326 |
326 |
323 |
323 |
-1.52% |
1,200 |
2024/7/30 |
328 |
328 |
328 |
328 |
+0.00% |
200 |
2024/7/29 |
324 |
328 |
324 |
328 |
+0.92% |
900 |
2024/7/26 |
331 |
331 |
324 |
325 |
-0.61% |
1,500 |
2024/7/25 |
324 |
327 |
324 |
327 |
+0.93% |
300 |
2024/7/24 |
328 |
329 |
324 |
324 |
+0.00% |
1,800 |
2024/7/23 |
327 |
330 |
324 |
324 |
+0.00% |
4,200 |
2024/7/22 |
324 |
328 |
323 |
324 |
-0.61% |
2,500 |
2024/7/19 |
327 |
327 |
326 |
326 |
-0.31% |
3,300 |
2024/7/18 |
325 |
327 |
325 |
327 |
+0.31% |
900 |
2024/7/17 |
328 |
328 |
324 |
326 |
+0.31% |
1,700 |
2024/7/16 |
329 |
329 |
325 |
325 |
-1.22% |
1,700 |
2024/7/12 |
324 |
329 |
323 |
329 |
+1.54% |
3,200 |
2024/7/11 |
324 |
328 |
324 |
324 |
+0.00% |
1,600 |
2024/7/10 |
328 |
328 |
323 |
324 |
-1.22% |
2,800 |
2024/7/9 |
328 |
329 |
324 |
328 |
+0.31% |
4,200 |
2024/7/8 |
331 |
331 |
326 |
327 |
-0.61% |
3,000 |
2024/7/5 |
326 |
329 |
326 |
329 |
+0.92% |
800 |
2024/7/4 |
326 |
330 |
326 |
326 |
+0.00% |
4,000 |
2024/7/3 |
329 |
329 |
326 |
326 |
-0.31% |
300 |
2024/7/2 |
329 |
329 |
327 |
327 |
-0.30% |
400 |
2024/7/1 |
328 |
330 |
325 |
328 |
-0.30% |
3,500 |
2024/6/28 |
326 |
329 |
326 |
329 |
+1.23% |
2,100 |
2024/6/27 |
325 |
326 |
324 |
325 |
+0.00% |
3,000 |
2024/6/26 |
324 |
325 |
324 |
325 |
+0.31% |
3,500 |
2024/6/25 |
326 |
331 |
324 |
324 |
-1.82% |
13,300 |
2024/6/24 |
330 |
330 |
327 |
330 |
+1.54% |
6,400 |
2024/6/21 |
324 |
329 |
324 |
325 |
+0.31% |
3,600 |
2024/6/20 |
324 |
324 |
324 |
324 |
+0.00% |
200 |
2024/6/19 |
324 |
324 |
322 |
324 |
+0.31% |
1,800 |
2024/6/18 |
322 |
329 |
322 |
323 |
+0.62% |
500 |
2024/6/17 |
325 |
333 |
321 |
321 |
-1.23% |
11,800 |
2024/6/14 |
325 |
330 |
325 |
325 |
-0.91% |
2,900 |
2024/6/13 |
328 |
328 |
328 |
328 |
+0.00% |
400 |
2024/6/12 |
331 |
331 |
328 |
328 |
-0.91% |
1,000 |
2024/6/11 |
331 |
331 |
328 |
331 |
+0.00% |
1,700 |
2024/6/10 |
329 |
331 |
326 |
331 |
+0.91% |
600 |
2024/6/7 |
329 |
330 |
326 |
328 |
-0.91% |
2,600 |
2024/6/6 |
329 |
331 |
327 |
331 |
+1.85% |
5,400 |
2024/6/5 |
332 |
332 |
318 |
325 |
-2.40% |
12,600 |
2024/6/4 |
323 |
333 |
323 |
333 |
+1.83% |
7,800 |
2024/6/3 |
325 |
327 |
322 |
327 |
+0.62% |
1,900 |
2024/5/31 |
318 |
325 |
318 |
325 |
+0.62% |
3,700 |
2024/5/30 |
321 |
323 |
318 |
323 |
+0.31% |
11,800 |
2024/5/29 |
326 |
326 |
318 |
322 |
-0.62% |
12,000 |
2024/5/28 |
327 |
327 |
323 |
324 |
-1.22% |
2,400 |
2024/5/27 |
325 |
333 |
321 |
328 |
+0.92% |
26,300 |
2024/5/24 |
323 |
330 |
321 |
325 |
+0.00% |
12,100 |
2024/5/23 |
327 |
327 |
322 |
325 |
-0.61% |
7,600 |
2024/5/22 |
327 |
333 |
324 |
327 |
-0.30% |
14,600 |
2024/5/21 |
329 |
333 |
328 |
328 |
-1.20% |
4,400 |
2024/5/20 |
327 |
333 |
325 |
332 |
+1.53% |
7,300 |
2024/5/17 |
325 |
327 |
323 |
327 |
-1.80% |
4,700 |
2024/5/16 |
327 |
334 |
327 |
333 |
+0.30% |
4,800 |
2024/5/15 |
332 |
334 |
329 |
332 |
+1.84% |
8,600 |
2024/5/14 |
329 |
329 |
326 |
326 |
-0.31% |
1,100 |
2024/5/13 |
330 |
333 |
326 |
327 |
+0.31% |
3,300 |
2024/5/10 |
330 |
331 |
326 |
326 |
-0.31% |
3,200 |
2024/5/9 |
333 |
333 |
327 |
327 |
-2.39% |
5,900 |
2024/5/8 |
328 |
335 |
328 |
335 |
+0.90% |
7,000 |
2024/5/7 |
331 |
335 |
326 |
332 |
+2.15% |
7,500 |
2024/5/2 |
329 |
329 |
325 |
325 |
-0.91% |
700 |
2024/5/1 |
330 |
330 |
327 |
328 |
+0.31% |
2,300 |
2024/4/30 |
327 |
329 |
325 |
327 |
+0.00% |
2,100 |
2024/4/26 |
326 |
332 |
322 |
327 |
+0.62% |
15,300 |
2024/4/25 |
325 |
325 |
321 |
325 |
+1.25% |
2,500 |
2024/4/24 |
322 |
323 |
321 |
321 |
-0.31% |
1,000 |
2024/4/23 |
322 |
322 |
320 |
322 |
+0.62% |
900 |
2024/4/22 |
320 |
323 |
319 |
320 |
-0.31% |
2,100 |
2024/4/19 |
323 |
324 |
321 |
321 |
-2.13% |
6,700 |
2024/4/18 |
324 |
328 |
324 |
328 |
+1.23% |
3,800 |
2024/4/17 |
323 |
330 |
319 |
324 |
+0.93% |
29,700 |
2024/4/16 |
326 |
365 |
319 |
321 |
-1.23% |
274,000 |
2024/4/15 |
327 |
332 |
325 |
325 |
-0.31% |
4,100 |
2024/4/12 |
325 |
326 |
323 |
326 |
+0.00% |
1,700 |
2024/4/11 |
323 |
326 |
323 |
326 |
+1.24% |
3,300 |
2024/4/10 |
323 |
324 |
322 |
322 |
-0.31% |
1,100 |
2024/4/9 |
323 |
324 |
322 |
323 |
-0.31% |
5,300 |
2024/4/8 |
321 |
325 |
321 |
324 |
+0.93% |
3,100 |
2024/4/5 |
324 |
327 |
320 |
321 |
-0.62% |
9,800 |
2024/4/4 |
329 |
329 |
323 |
323 |
-1.82% |
17,600 |
|