日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/7 |
941 |
954 |
904 |
919 |
+0.11% |
569,600 |
2024/10/4 |
902 |
936 |
902 |
918 |
+3.49% |
702,200 |
2024/10/3 |
853 |
902 |
841 |
887 |
+5.60% |
590,800 |
2024/10/2 |
861 |
862 |
829 |
840 |
-4.55% |
379,400 |
2024/10/1 |
888 |
894 |
852 |
880 |
+0.11% |
404,900 |
2024/9/30 |
845 |
885 |
844 |
879 |
+1.74% |
528,300 |
2024/9/27 |
850 |
877 |
843 |
864 |
+2.61% |
318,200 |
2024/9/26 |
825 |
849 |
825 |
842 |
+3.19% |
261,800 |
2024/9/25 |
836 |
852 |
816 |
816 |
-2.28% |
252,900 |
2024/9/24 |
858 |
865 |
835 |
835 |
-2.22% |
237,600 |
2024/9/20 |
880 |
880 |
845 |
854 |
-2.40% |
354,800 |
2024/9/19 |
875 |
886 |
864 |
875 |
+1.74% |
371,200 |
2024/9/18 |
850 |
878 |
849 |
860 |
+2.50% |
460,200 |
2024/9/17 |
817 |
839 |
798 |
839 |
+3.58% |
267,300 |
2024/9/13 |
844 |
847 |
810 |
810 |
-2.29% |
260,500 |
2024/9/12 |
793 |
832 |
789 |
829 |
+6.56% |
349,800 |
2024/9/11 |
792 |
814 |
760 |
778 |
-1.27% |
326,800 |
2024/9/10 |
812 |
814 |
782 |
788 |
-1.13% |
315,800 |
2024/9/9 |
783 |
803 |
769 |
797 |
-1.97% |
452,300 |
2024/9/6 |
821 |
842 |
798 |
813 |
-0.49% |
343,600 |
2024/9/5 |
790 |
834 |
786 |
817 |
+1.49% |
425,500 |
2024/9/4 |
810 |
843 |
801 |
805 |
-3.94% |
609,200 |
2024/9/3 |
852 |
861 |
825 |
838 |
-1.53% |
540,900 |
2024/9/2 |
888 |
895 |
841 |
851 |
-2.52% |
1,246,100 |
2024/8/30 |
849 |
885 |
849 |
873 |
-0.11% |
1,142,200 |
2024/8/29 |
819 |
878 |
818 |
874 |
+5.81% |
1,007,700 |
2024/8/28 |
844 |
854 |
808 |
826 |
-1.08% |
738,000 |
2024/8/27 |
826 |
844 |
808 |
835 |
+3.86% |
946,700 |
2024/8/26 |
750 |
814 |
733 |
804 |
+7.06% |
1,479,100 |
2024/8/23 |
773 |
788 |
731 |
751 |
-1.96% |
997,600 |
2024/8/22 |
746 |
786 |
746 |
766 |
+11.66% |
1,955,800 |
2024/8/21 |
692 |
710 |
680 |
686 |
-0.87% |
254,100 |
2024/8/20 |
665 |
705 |
665 |
692 |
+5.49% |
896,500 |
2024/8/19 |
685 |
690 |
656 |
656 |
-4.93% |
482,100 |
2024/8/16 |
644 |
699 |
637 |
690 |
+10.05% |
899,100 |
2024/8/15 |
653 |
653 |
612 |
627 |
-3.83% |
510,500 |
2024/8/14 |
644 |
710 |
620 |
652 |
+2.68% |
2,002,600 |
2024/8/13 |
624 |
647 |
623 |
635 |
+1.44% |
915,200 |
2024/8/9 |
593 |
631 |
586 |
626 |
+7.38% |
535,700 |
2024/8/8 |
564 |
597 |
563 |
583 |
+3.19% |
321,400 |
2024/8/7 |
557 |
595 |
557 |
565 |
-1.22% |
698,300 |
2024/8/6 |
600 |
608 |
557 |
572 |
+3.62% |
550,200 |
2024/8/5 |
577 |
603 |
525 |
552 |
-10.53% |
883,500 |
2024/8/2 |
657 |
660 |
611 |
617 |
-9.40% |
838,000 |
2024/8/1 |
700 |
700 |
670 |
681 |
-2.71% |
350,500 |
2024/7/31 |
675 |
703 |
666 |
700 |
+4.79% |
405,000 |
2024/7/30 |
677 |
684 |
663 |
668 |
-2.48% |
160,000 |
2024/7/29 |
662 |
694 |
660 |
685 |
+3.63% |
305,100 |
2024/7/26 |
670 |
685 |
658 |
661 |
-1.05% |
287,700 |
2024/7/25 |
660 |
673 |
646 |
668 |
-0.30% |
315,300 |
2024/7/24 |
662 |
676 |
654 |
670 |
+0.90% |
231,300 |
2024/7/23 |
667 |
672 |
651 |
664 |
-0.45% |
211,700 |
2024/7/22 |
670 |
683 |
645 |
667 |
+1.37% |
266,800 |
2024/7/19 |
663 |
669 |
649 |
658 |
-0.15% |
241,400 |
2024/7/18 |
678 |
690 |
655 |
659 |
-3.94% |
318,600 |
2024/7/17 |
690 |
692 |
673 |
686 |
+1.63% |
206,700 |
2024/7/16 |
671 |
679 |
662 |
675 |
+0.90% |
151,200 |
2024/7/12 |
650 |
675 |
650 |
669 |
+2.92% |
196,100 |
2024/7/11 |
664 |
669 |
648 |
650 |
-1.52% |
185,400 |
2024/7/10 |
660 |
666 |
654 |
660 |
+0.46% |
158,300 |
2024/7/9 |
649 |
658 |
637 |
657 |
+1.86% |
156,900 |
2024/7/8 |
674 |
685 |
641 |
645 |
-4.30% |
438,800 |
2024/7/5 |
672 |
696 |
663 |
674 |
+1.66% |
506,900 |
2024/7/4 |
674 |
682 |
662 |
663 |
-0.30% |
300,600 |
2024/7/3 |
637 |
687 |
637 |
665 |
+5.22% |
897,000 |
2024/7/2 |
625 |
637 |
619 |
632 |
+1.28% |
95,100 |
2024/7/1 |
638 |
644 |
618 |
624 |
-1.58% |
194,800 |
2024/6/28 |
643 |
648 |
631 |
634 |
-1.55% |
285,000 |
2024/6/27 |
633 |
647 |
631 |
644 |
+1.74% |
390,000 |
2024/6/26 |
636 |
643 |
627 |
633 |
+0.80% |
328,900 |
2024/6/25 |
610 |
639 |
608 |
628 |
+4.49% |
723,300 |
2024/6/24 |
582 |
603 |
580 |
601 |
+3.80% |
235,000 |
2024/6/21 |
585 |
592 |
569 |
579 |
+0.00% |
168,200 |
2024/6/20 |
569 |
580 |
569 |
579 |
+0.70% |
73,500 |
2024/6/19 |
588 |
589 |
566 |
575 |
-2.54% |
268,800 |
2024/6/18 |
591 |
606 |
586 |
590 |
+0.00% |
234,500 |
2024/6/17 |
601 |
601 |
578 |
590 |
-0.34% |
248,000 |
2024/6/14 |
588 |
596 |
580 |
592 |
+0.17% |
182,400 |
2024/6/13 |
586 |
605 |
586 |
591 |
+0.85% |
327,400 |
2024/6/12 |
595 |
600 |
580 |
586 |
-0.85% |
226,900 |
2024/6/11 |
570 |
592 |
569 |
591 |
+3.50% |
377,300 |
2024/6/10 |
568 |
583 |
565 |
571 |
+1.42% |
383,400 |
2024/6/7 |
558 |
566 |
554 |
563 |
+0.72% |
341,800 |
2024/6/6 |
549 |
564 |
548 |
559 |
+2.01% |
287,300 |
2024/6/5 |
544 |
549 |
532 |
548 |
+0.74% |
367,800 |
2024/6/4 |
522 |
550 |
521 |
544 |
+2.45% |
223,800 |
2024/6/3 |
552 |
552 |
524 |
531 |
-2.57% |
284,000 |
2024/5/31 |
540 |
550 |
538 |
545 |
+1.68% |
255,000 |
2024/5/30 |
513 |
538 |
511 |
536 |
+3.68% |
192,900 |
2024/5/29 |
526 |
528 |
514 |
517 |
-1.71% |
120,700 |
2024/5/28 |
530 |
537 |
524 |
526 |
-0.38% |
150,500 |
2024/5/27 |
511 |
531 |
511 |
528 |
+3.33% |
240,600 |
2024/5/24 |
510 |
518 |
504 |
511 |
-0.39% |
207,000 |
2024/5/23 |
534 |
535 |
507 |
513 |
-2.10% |
547,200 |
2024/5/22 |
503 |
540 |
502 |
524 |
+4.17% |
623,900 |
2024/5/21 |
525 |
526 |
501 |
503 |
-4.91% |
726,300 |
2024/5/20 |
533 |
535 |
520 |
529 |
-0.94% |
503,600 |
2024/5/17 |
529 |
553 |
517 |
534 |
+0.75% |
609,500 |
2024/5/16 |
576 |
577 |
513 |
530 |
-6.85% |
1,164,100 |
2024/5/15 |
570 |
575 |
555 |
569 |
+0.89% |
503,200 |
2024/5/14 |
554 |
573 |
548 |
564 |
+1.99% |
218,200 |
2024/5/13 |
565 |
575 |
550 |
553 |
-2.81% |
316,600 |
2024/5/10 |
583 |
583 |
568 |
569 |
-1.04% |
181,100 |
2024/5/9 |
588 |
588 |
573 |
575 |
-2.38% |
233,200 |
2024/5/8 |
586 |
602 |
580 |
589 |
+1.03% |
440,100 |
2024/5/7 |
577 |
583 |
564 |
583 |
+1.39% |
309,300 |
2024/5/2 |
546 |
584 |
544 |
575 |
+4.74% |
426,600 |
2024/5/1 |
551 |
553 |
542 |
549 |
-0.90% |
192,500 |
2024/4/30 |
548 |
561 |
548 |
554 |
+1.47% |
311,300 |
2024/4/26 |
565 |
567 |
546 |
546 |
-3.87% |
412,200 |
2024/4/25 |
571 |
577 |
557 |
568 |
-1.73% |
421,500 |
2024/4/24 |
578 |
587 |
572 |
578 |
+1.40% |
393,900 |
2024/4/23 |
572 |
578 |
562 |
570 |
+0.18% |
222,600 |
2024/4/22 |
572 |
581 |
554 |
569 |
+1.25% |
327,700 |
2024/4/19 |
567 |
578 |
546 |
562 |
-0.88% |
385,900 |
2024/4/18 |
554 |
585 |
554 |
567 |
+1.43% |
490,800 |
2024/4/17 |
559 |
569 |
538 |
559 |
+0.18% |
514,600 |
2024/4/16 |
555 |
567 |
546 |
558 |
-1.24% |
482,900 |
2024/4/15 |
525 |
569 |
525 |
565 |
+6.00% |
604,700 |
2024/4/12 |
521 |
544 |
521 |
533 |
+2.30% |
408,100 |
2024/4/11 |
508 |
523 |
506 |
521 |
+1.96% |
238,900 |
2024/4/10 |
545 |
550 |
511 |
511 |
-5.89% |
499,200 |
2024/4/9 |
539 |
551 |
534 |
543 |
+0.00% |
342,700 |
|