| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
868 |
868 |
849 |
862 |
-0.69% |
48,700 |
| 2024/10/4 |
852 |
868 |
852 |
868 |
+2.36% |
58,600 |
| 2024/10/3 |
842 |
854 |
840 |
848 |
+1.92% |
51,300 |
| 2024/10/2 |
836 |
840 |
829 |
832 |
-0.36% |
25,300 |
| 2024/10/1 |
835 |
838 |
830 |
835 |
+0.24% |
22,600 |
| 2024/9/30 |
825 |
841 |
822 |
833 |
-1.19% |
39,600 |
| 2024/9/27 |
845 |
849 |
838 |
843 |
+0.12% |
52,000 |
| 2024/9/26 |
828 |
842 |
827 |
842 |
+2.06% |
75,900 |
| 2024/9/25 |
825 |
827 |
821 |
825 |
+0.61% |
44,700 |
| 2024/9/24 |
825 |
825 |
810 |
820 |
-0.36% |
44,800 |
| 2024/9/20 |
818 |
823 |
815 |
823 |
+1.35% |
48,400 |
| 2024/9/19 |
820 |
821 |
811 |
812 |
-0.12% |
29,100 |
| 2024/9/18 |
812 |
816 |
805 |
813 |
+0.37% |
25,200 |
| 2024/9/17 |
805 |
810 |
798 |
810 |
+1.63% |
19,300 |
| 2024/9/13 |
796 |
807 |
796 |
797 |
+0.25% |
27,100 |
| 2024/9/12 |
791 |
799 |
786 |
795 |
+0.51% |
28,700 |
| 2024/9/11 |
805 |
809 |
786 |
791 |
-1.74% |
32,900 |
| 2024/9/10 |
802 |
812 |
802 |
805 |
+0.37% |
9,500 |
| 2024/9/9 |
792 |
811 |
787 |
802 |
+1.01% |
44,000 |
| 2024/9/6 |
799 |
804 |
791 |
794 |
-1.12% |
25,900 |
| 2024/9/5 |
804 |
812 |
793 |
803 |
-0.62% |
43,300 |
| 2024/9/4 |
805 |
812 |
803 |
808 |
-0.62% |
28,400 |
| 2024/9/3 |
810 |
816 |
810 |
813 |
+0.37% |
32,000 |
| 2024/9/2 |
819 |
820 |
807 |
810 |
-0.61% |
26,800 |
| 2024/8/30 |
816 |
819 |
813 |
815 |
-0.12% |
11,900 |
| 2024/8/29 |
816 |
818 |
809 |
816 |
+0.00% |
22,700 |
| 2024/8/28 |
811 |
817 |
807 |
816 |
-0.49% |
13,700 |
| 2024/8/27 |
818 |
820 |
816 |
820 |
+0.24% |
17,700 |
| 2024/8/26 |
803 |
819 |
802 |
818 |
+2.25% |
40,100 |
| 2024/8/23 |
805 |
805 |
799 |
800 |
-0.37% |
12,500 |
| 2024/8/22 |
801 |
804 |
795 |
803 |
+0.75% |
12,300 |
| 2024/8/21 |
801 |
806 |
792 |
797 |
-1.85% |
18,700 |
| 2024/8/20 |
802 |
813 |
800 |
812 |
+1.37% |
38,200 |
| 2024/8/19 |
791 |
803 |
786 |
801 |
+1.26% |
55,000 |
| 2024/8/16 |
797 |
797 |
782 |
791 |
+0.76% |
36,500 |
| 2024/8/15 |
750 |
794 |
750 |
785 |
+4.67% |
114,600 |
| 2024/8/14 |
754 |
758 |
742 |
750 |
+0.27% |
44,500 |
| 2024/8/13 |
736 |
749 |
734 |
748 |
+1.91% |
44,600 |
| 2024/8/9 |
746 |
747 |
722 |
734 |
+0.41% |
78,900 |
| 2024/8/8 |
746 |
762 |
731 |
731 |
-2.79% |
45,000 |
| 2024/8/7 |
750 |
768 |
743 |
752 |
-1.57% |
98,600 |
| 2024/8/6 |
771 |
775 |
752 |
764 |
-1.16% |
108,600 |
| 2024/8/5 |
730 |
773 |
680 |
773 |
+1.98% |
142,600 |
| 2024/8/2 |
770 |
775 |
757 |
758 |
-2.70% |
68,300 |
| 2024/8/1 |
785 |
790 |
776 |
779 |
-2.14% |
58,500 |
| 2024/7/31 |
777 |
796 |
773 |
796 |
+2.31% |
46,100 |
| 2024/7/30 |
792 |
792 |
776 |
778 |
-2.02% |
65,500 |
| 2024/7/29 |
796 |
797 |
789 |
794 |
+0.51% |
52,600 |
| 2024/7/26 |
797 |
800 |
790 |
790 |
-1.25% |
55,000 |
| 2024/7/25 |
800 |
803 |
794 |
800 |
-0.62% |
75,600 |
| 2024/7/24 |
816 |
817 |
798 |
805 |
-0.86% |
39,000 |
| 2024/7/23 |
816 |
819 |
812 |
812 |
-0.61% |
27,600 |
| 2024/7/22 |
830 |
830 |
814 |
817 |
-0.73% |
24,100 |
| 2024/7/19 |
831 |
832 |
823 |
823 |
-0.60% |
23,500 |
| 2024/7/18 |
835 |
839 |
828 |
828 |
-0.84% |
23,700 |
| 2024/7/17 |
834 |
835 |
831 |
835 |
+0.48% |
36,500 |
| 2024/7/16 |
830 |
843 |
830 |
831 |
+0.61% |
56,600 |
| 2024/7/12 |
818 |
831 |
816 |
826 |
+0.73% |
51,600 |
| 2024/7/11 |
816 |
820 |
811 |
820 |
+0.74% |
21,000 |
| 2024/7/10 |
819 |
824 |
810 |
814 |
-0.61% |
73,500 |
| 2024/7/9 |
823 |
823 |
814 |
819 |
+0.37% |
28,500 |
| 2024/7/8 |
825 |
825 |
814 |
816 |
-0.49% |
45,800 |
| 2024/7/5 |
821 |
827 |
820 |
820 |
-0.24% |
32,300 |
| 2024/7/4 |
833 |
833 |
818 |
822 |
-0.60% |
31,900 |
| 2024/7/3 |
830 |
839 |
825 |
827 |
+0.24% |
85,300 |
| 2024/7/2 |
825 |
834 |
825 |
825 |
+0.61% |
47,800 |
| 2024/7/1 |
812 |
824 |
812 |
820 |
+0.74% |
37,400 |
| 2024/6/28 |
818 |
818 |
809 |
814 |
-0.25% |
42,300 |
| 2024/6/27 |
806 |
817 |
795 |
816 |
+1.24% |
62,900 |
| 2024/6/26 |
794 |
806 |
790 |
806 |
+1.90% |
46,600 |
| 2024/6/25 |
785 |
797 |
784 |
791 |
+1.41% |
59,500 |
| 2024/6/24 |
763 |
781 |
760 |
780 |
+2.63% |
60,500 |
| 2024/6/21 |
764 |
771 |
760 |
760 |
-0.39% |
38,000 |
| 2024/6/20 |
765 |
771 |
761 |
763 |
-1.17% |
75,500 |
| 2024/6/19 |
777 |
779 |
770 |
772 |
+0.13% |
32,200 |
| 2024/6/18 |
775 |
780 |
770 |
771 |
-0.13% |
44,500 |
| 2024/6/17 |
775 |
780 |
762 |
772 |
-1.03% |
48,800 |
| 2024/6/14 |
768 |
783 |
768 |
780 |
+1.30% |
62,400 |
| 2024/6/13 |
792 |
795 |
769 |
770 |
-2.78% |
59,500 |
| 2024/6/12 |
801 |
806 |
791 |
792 |
-1.12% |
45,000 |
| 2024/6/11 |
798 |
807 |
798 |
801 |
+0.63% |
35,700 |
| 2024/6/10 |
789 |
804 |
789 |
796 |
+1.40% |
44,500 |
| 2024/6/7 |
777 |
788 |
777 |
785 |
+0.77% |
35,300 |
| 2024/6/6 |
777 |
785 |
772 |
779 |
+0.13% |
62,100 |
| 2024/6/5 |
781 |
783 |
776 |
778 |
-0.89% |
32,800 |
| 2024/6/4 |
770 |
792 |
769 |
785 |
+1.68% |
75,800 |
| 2024/6/3 |
764 |
775 |
763 |
772 |
+0.92% |
35,200 |
| 2024/5/31 |
754 |
765 |
753 |
765 |
+2.00% |
53,100 |
| 2024/5/30 |
749 |
753 |
743 |
750 |
-0.40% |
143,000 |
| 2024/5/29 |
771 |
771 |
752 |
753 |
-3.09% |
122,400 |
| 2024/5/28 |
782 |
792 |
776 |
777 |
-0.51% |
42,800 |
| 2024/5/27 |
781 |
786 |
769 |
781 |
+0.51% |
75,600 |
| 2024/5/24 |
780 |
789 |
777 |
777 |
-1.27% |
72,300 |
| 2024/5/23 |
786 |
790 |
782 |
787 |
+0.00% |
30,600 |
| 2024/5/22 |
787 |
792 |
785 |
787 |
+0.00% |
42,200 |
| 2024/5/21 |
791 |
794 |
785 |
787 |
-1.13% |
60,200 |
| 2024/5/20 |
793 |
802 |
793 |
796 |
+0.38% |
27,200 |
| 2024/5/17 |
786 |
802 |
780 |
793 |
+0.89% |
35,800 |
| 2024/5/16 |
793 |
793 |
786 |
786 |
-1.01% |
61,400 |
| 2024/5/15 |
814 |
814 |
794 |
794 |
-1.98% |
46,600 |
| 2024/5/14 |
813 |
815 |
806 |
810 |
-0.37% |
46,100 |
| 2024/5/13 |
830 |
830 |
800 |
813 |
-3.21% |
120,900 |
| 2024/5/10 |
834 |
840 |
830 |
840 |
+0.72% |
66,200 |
| 2024/5/9 |
822 |
834 |
820 |
834 |
+1.46% |
45,000 |
| 2024/5/8 |
836 |
838 |
821 |
822 |
-2.14% |
67,400 |
| 2024/5/7 |
850 |
851 |
835 |
840 |
-1.18% |
83,200 |
| 2024/5/2 |
845 |
852 |
845 |
850 |
-0.12% |
27,800 |
| 2024/5/1 |
855 |
855 |
847 |
851 |
-0.35% |
28,500 |
| 2024/4/30 |
853 |
858 |
846 |
854 |
+0.83% |
37,200 |
| 2024/4/26 |
855 |
855 |
845 |
847 |
-1.17% |
71,400 |
| 2024/4/25 |
857 |
861 |
857 |
857 |
-0.58% |
29,400 |
| 2024/4/24 |
861 |
865 |
857 |
862 |
+0.23% |
35,300 |
| 2024/4/23 |
865 |
867 |
859 |
860 |
-0.35% |
13,400 |
| 2024/4/22 |
855 |
865 |
854 |
863 |
+2.74% |
37,300 |
| 2024/4/19 |
854 |
857 |
830 |
840 |
-2.21% |
60,400 |
| 2024/4/18 |
848 |
861 |
848 |
859 |
+2.02% |
31,900 |
| 2024/4/17 |
850 |
850 |
833 |
842 |
-0.82% |
58,900 |
| 2024/4/16 |
873 |
876 |
841 |
849 |
-2.97% |
83,000 |
| 2024/4/15 |
891 |
892 |
875 |
875 |
-2.45% |
57,600 |
| 2024/4/12 |
890 |
903 |
889 |
897 |
+1.01% |
81,500 |
| 2024/4/11 |
877 |
888 |
874 |
888 |
+0.11% |
38,700 |
| 2024/4/10 |
883 |
890 |
880 |
887 |
+0.34% |
54,500 |
| 2024/4/9 |
893 |
893 |
882 |
884 |
-0.90% |
48,300 |
|
