日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/11 |
741 |
794 |
741 |
789 |
+3.95% |
33,600 |
2024/11/8 |
767 |
776 |
734 |
759 |
-1.56% |
43,800 |
2024/11/7 |
784 |
788 |
770 |
771 |
-2.16% |
12,000 |
2024/11/6 |
818 |
818 |
776 |
788 |
-2.60% |
46,400 |
2024/11/5 |
851 |
851 |
799 |
809 |
-5.16% |
53,400 |
2024/11/1 |
808 |
858 |
803 |
853 |
+4.79% |
126,500 |
2024/10/31 |
796 |
830 |
796 |
814 |
+2.13% |
49,900 |
2024/10/30 |
786 |
812 |
781 |
797 |
+0.89% |
32,000 |
2024/10/29 |
810 |
820 |
777 |
790 |
-2.71% |
41,200 |
2024/10/28 |
780 |
826 |
770 |
812 |
+4.10% |
43,100 |
2024/10/25 |
816 |
826 |
777 |
780 |
-5.45% |
61,100 |
2024/10/24 |
824 |
839 |
817 |
825 |
+0.24% |
35,300 |
2024/10/23 |
815 |
833 |
807 |
823 |
+0.37% |
43,700 |
2024/10/22 |
839 |
839 |
812 |
820 |
-2.26% |
21,200 |
2024/10/21 |
845 |
858 |
824 |
839 |
+0.36% |
54,500 |
2024/10/18 |
782 |
860 |
782 |
836 |
+7.18% |
136,500 |
2024/10/17 |
780 |
788 |
757 |
780 |
+0.13% |
40,100 |
2024/10/16 |
740 |
784 |
738 |
779 |
+5.13% |
39,400 |
2024/10/15 |
716 |
741 |
714 |
741 |
+5.41% |
35,500 |
2024/10/11 |
690 |
714 |
690 |
703 |
-0.14% |
21,400 |
2024/10/10 |
701 |
707 |
686 |
704 |
-1.68% |
34,700 |
2024/10/9 |
704 |
720 |
691 |
716 |
+1.70% |
52,500 |
2024/10/8 |
711 |
711 |
698 |
704 |
-1.40% |
12,300 |
2024/10/7 |
718 |
718 |
686 |
714 |
+0.56% |
50,200 |
2024/10/4 |
718 |
730 |
710 |
710 |
-0.14% |
33,600 |
2024/10/3 |
737 |
737 |
671 |
711 |
-2.34% |
58,100 |
2024/10/2 |
771 |
771 |
713 |
728 |
-3.96% |
57,900 |
2024/10/1 |
735 |
766 |
735 |
758 |
+2.71% |
35,500 |
2024/9/30 |
731 |
745 |
715 |
738 |
-0.54% |
41,800 |
2024/9/27 |
740 |
755 |
726 |
742 |
-1.33% |
76,500 |
2024/9/26 |
767 |
785 |
740 |
752 |
-2.21% |
127,500 |
2024/9/25 |
760 |
773 |
754 |
769 |
+1.18% |
16,000 |
2024/9/24 |
765 |
767 |
752 |
760 |
-0.78% |
21,200 |
2024/9/20 |
749 |
794 |
749 |
766 |
+2.27% |
43,300 |
2024/9/19 |
757 |
767 |
749 |
749 |
-0.66% |
18,800 |
2024/9/18 |
736 |
755 |
735 |
754 |
+2.45% |
29,600 |
2024/9/17 |
773 |
777 |
730 |
736 |
-5.28% |
56,200 |
2024/9/13 |
804 |
812 |
773 |
777 |
-5.01% |
30,700 |
2024/9/12 |
799 |
822 |
799 |
818 |
+3.94% |
44,800 |
2024/9/11 |
810 |
813 |
787 |
787 |
-2.84% |
57,800 |
2024/9/10 |
840 |
840 |
798 |
810 |
-1.46% |
50,700 |
2024/9/9 |
807 |
852 |
807 |
822 |
-4.42% |
72,800 |
2024/9/6 |
896 |
905 |
855 |
860 |
-3.59% |
132,400 |
2024/9/5 |
878 |
897 |
865 |
892 |
+1.59% |
68,600 |
2024/9/4 |
876 |
907 |
866 |
878 |
-0.23% |
171,600 |
2024/9/3 |
882 |
903 |
863 |
880 |
+0.57% |
84,600 |
2024/9/2 |
890 |
900 |
860 |
875 |
-2.34% |
137,100 |
2024/8/30 |
840 |
898 |
820 |
896 |
+7.95% |
149,800 |
2024/8/29 |
837 |
848 |
801 |
830 |
-1.66% |
116,100 |
2024/8/28 |
846 |
856 |
815 |
844 |
+0.12% |
63,600 |
2024/8/27 |
873 |
873 |
831 |
843 |
-3.44% |
43,800 |
2024/8/26 |
853 |
882 |
853 |
873 |
+2.34% |
55,600 |
2024/8/23 |
869 |
880 |
853 |
853 |
-0.93% |
70,100 |
2024/8/22 |
870 |
875 |
854 |
861 |
-1.03% |
54,100 |
2024/8/21 |
825 |
875 |
825 |
870 |
+3.82% |
65,700 |
2024/8/20 |
790 |
843 |
787 |
838 |
+7.85% |
67,100 |
2024/8/19 |
790 |
802 |
777 |
777 |
-2.14% |
66,200 |
2024/8/16 |
750 |
805 |
746 |
794 |
+5.31% |
91,500 |
2024/8/15 |
732 |
754 |
729 |
754 |
+0.94% |
53,000 |
2024/8/14 |
741 |
755 |
739 |
747 |
+0.40% |
36,800 |
2024/8/13 |
707 |
746 |
698 |
744 |
+5.83% |
32,400 |
2024/8/9 |
701 |
748 |
676 |
703 |
+1.74% |
92,000 |
2024/8/8 |
633 |
721 |
631 |
691 |
+10.74% |
135,100 |
2024/8/7 |
632 |
676 |
619 |
624 |
-4.29% |
131,000 |
2024/8/6 |
620 |
666 |
608 |
652 |
+8.67% |
94,700 |
2024/8/5 |
678 |
683 |
578 |
600 |
-17.58% |
183,200 |
2024/8/2 |
726 |
754 |
710 |
728 |
-5.58% |
106,500 |
2024/8/1 |
800 |
801 |
716 |
771 |
-4.70% |
111,500 |
2024/7/31 |
808 |
818 |
774 |
809 |
-0.37% |
55,900 |
2024/7/30 |
779 |
819 |
779 |
812 |
+2.27% |
51,600 |
2024/7/29 |
801 |
843 |
770 |
794 |
-0.87% |
148,300 |
2024/7/26 |
813 |
840 |
792 |
801 |
-2.32% |
83,000 |
2024/7/25 |
875 |
877 |
785 |
820 |
-7.87% |
190,800 |
2024/7/24 |
896 |
913 |
879 |
890 |
+1.48% |
69,300 |
2024/7/23 |
883 |
899 |
858 |
877 |
-2.01% |
53,900 |
2024/7/22 |
877 |
904 |
843 |
895 |
-1.32% |
122,600 |
2024/7/19 |
960 |
979 |
901 |
907 |
-6.88% |
263,900 |
2024/7/18 |
904 |
981 |
891 |
974 |
+7.27% |
218,100 |
2024/7/17 |
893 |
920 |
891 |
908 |
+1.68% |
85,600 |
2024/7/16 |
861 |
898 |
851 |
893 |
+3.36% |
99,100 |
2024/7/12 |
887 |
910 |
838 |
864 |
-3.14% |
111,800 |
2024/7/11 |
918 |
924 |
888 |
892 |
-1.76% |
87,100 |
2024/7/10 |
887 |
913 |
880 |
908 |
+2.14% |
60,100 |
2024/7/9 |
881 |
889 |
861 |
889 |
+0.68% |
46,600 |
2024/7/8 |
899 |
900 |
875 |
883 |
-0.56% |
81,900 |
2024/7/5 |
836 |
888 |
836 |
888 |
+5.71% |
64,900 |
2024/7/4 |
840 |
845 |
833 |
840 |
-0.71% |
30,500 |
2024/7/3 |
825 |
872 |
825 |
846 |
+2.92% |
74,000 |
2024/7/2 |
804 |
846 |
803 |
822 |
+1.86% |
71,900 |
2024/7/1 |
802 |
808 |
793 |
807 |
+1.00% |
26,600 |
2024/6/28 |
807 |
810 |
799 |
799 |
-0.75% |
11,100 |
2024/6/27 |
796 |
820 |
792 |
805 |
+1.13% |
58,900 |
2024/6/26 |
796 |
802 |
792 |
796 |
-0.50% |
14,200 |
2024/6/25 |
800 |
809 |
791 |
800 |
+1.01% |
21,000 |
2024/6/24 |
819 |
819 |
789 |
792 |
-3.30% |
48,300 |
2024/6/21 |
805 |
826 |
805 |
819 |
+1.87% |
36,500 |
2024/6/20 |
790 |
813 |
787 |
804 |
-0.12% |
37,100 |
2024/6/19 |
808 |
810 |
799 |
805 |
+0.00% |
27,100 |
2024/6/18 |
779 |
827 |
770 |
805 |
+2.81% |
102,000 |
2024/6/17 |
771 |
802 |
771 |
783 |
+2.76% |
63,700 |
2024/6/14 |
810 |
825 |
732 |
762 |
-4.03% |
159,200 |
2024/6/13 |
771 |
799 |
771 |
794 |
+3.25% |
45,500 |
2024/6/12 |
773 |
776 |
765 |
769 |
-0.52% |
12,700 |
2024/6/11 |
789 |
790 |
771 |
773 |
-0.77% |
19,800 |
2024/6/10 |
791 |
800 |
775 |
779 |
-1.39% |
38,800 |
2024/6/7 |
742 |
799 |
740 |
790 |
+6.04% |
170,100 |
2024/6/6 |
759 |
760 |
721 |
745 |
-1.59% |
33,100 |
2024/6/5 |
745 |
774 |
745 |
757 |
+0.26% |
46,900 |
2024/6/4 |
730 |
755 |
710 |
755 |
+5.01% |
87,900 |
2024/6/3 |
686 |
759 |
678 |
719 |
+5.12% |
149,400 |
2024/5/31 |
685 |
692 |
682 |
684 |
-0.58% |
6,600 |
2024/5/30 |
660 |
688 |
660 |
688 |
+3.93% |
18,700 |
2024/5/29 |
668 |
674 |
660 |
662 |
-1.63% |
7,600 |
2024/5/28 |
677 |
687 |
663 |
673 |
-0.74% |
19,700 |
2024/5/27 |
668 |
678 |
663 |
678 |
+1.50% |
11,700 |
2024/5/24 |
674 |
674 |
640 |
668 |
-0.89% |
19,800 |
2024/5/23 |
675 |
696 |
664 |
674 |
+0.30% |
56,400 |
2024/5/22 |
683 |
683 |
671 |
672 |
-2.18% |
20,300 |
2024/5/21 |
680 |
707 |
665 |
687 |
+1.48% |
98,500 |
2024/5/20 |
656 |
680 |
630 |
677 |
+3.20% |
44,700 |
2024/5/17 |
642 |
675 |
626 |
656 |
+2.02% |
91,400 |
2024/5/16 |
592 |
645 |
581 |
643 |
+8.61% |
73,300 |
2024/5/15 |
566 |
600 |
566 |
592 |
+4.41% |
29,900 |
|