| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/3 |
657 |
657 |
651 |
654 |
-0.15% |
6,100 |
| 2024/10/2 |
654 |
658 |
650 |
655 |
+0.15% |
10,100 |
| 2024/10/1 |
652 |
658 |
649 |
654 |
+0.46% |
12,700 |
| 2024/9/30 |
649 |
654 |
648 |
651 |
-0.76% |
11,500 |
| 2024/9/27 |
657 |
661 |
656 |
656 |
+0.77% |
13,000 |
| 2024/9/26 |
652 |
656 |
651 |
651 |
-0.15% |
15,800 |
| 2024/9/25 |
656 |
658 |
652 |
652 |
-0.76% |
9,500 |
| 2024/9/24 |
654 |
662 |
654 |
657 |
+0.15% |
15,200 |
| 2024/9/20 |
660 |
661 |
650 |
656 |
-0.30% |
12,100 |
| 2024/9/19 |
647 |
658 |
647 |
658 |
+1.86% |
28,900 |
| 2024/9/18 |
640 |
646 |
640 |
646 |
+1.10% |
8,400 |
| 2024/9/17 |
644 |
648 |
639 |
639 |
-0.31% |
12,900 |
| 2024/9/13 |
642 |
645 |
641 |
641 |
-0.16% |
6,200 |
| 2024/9/12 |
641 |
645 |
640 |
642 |
+1.10% |
10,600 |
| 2024/9/11 |
650 |
650 |
635 |
635 |
-2.31% |
18,400 |
| 2024/9/10 |
645 |
651 |
645 |
650 |
+1.25% |
21,100 |
| 2024/9/9 |
640 |
642 |
634 |
642 |
-0.62% |
34,100 |
| 2024/9/6 |
660 |
660 |
646 |
646 |
-2.12% |
23,200 |
| 2024/9/5 |
672 |
672 |
650 |
660 |
+2.01% |
105,000 |
| 2024/9/4 |
648 |
648 |
641 |
647 |
-0.46% |
32,300 |
| 2024/9/3 |
650 |
651 |
646 |
650 |
+0.46% |
26,500 |
| 2024/9/2 |
648 |
649 |
637 |
647 |
+0.47% |
67,100 |
| 2024/8/30 |
645 |
665 |
642 |
644 |
-3.16% |
130,300 |
| 2024/8/29 |
665 |
672 |
661 |
665 |
-5.27% |
216,000 |
| 2024/8/28 |
700 |
702 |
692 |
702 |
+1.01% |
144,400 |
| 2024/8/27 |
694 |
698 |
693 |
695 |
+0.14% |
125,900 |
| 2024/8/26 |
693 |
700 |
693 |
694 |
+0.14% |
103,400 |
| 2024/8/23 |
696 |
696 |
692 |
693 |
+0.00% |
29,400 |
| 2024/8/22 |
693 |
696 |
692 |
693 |
+0.43% |
55,200 |
| 2024/8/21 |
691 |
694 |
688 |
690 |
+0.00% |
34,600 |
| 2024/8/20 |
690 |
695 |
689 |
690 |
+0.00% |
28,100 |
| 2024/8/19 |
691 |
696 |
688 |
690 |
-0.14% |
53,300 |
| 2024/8/16 |
693 |
693 |
688 |
691 |
+0.29% |
37,300 |
| 2024/8/15 |
690 |
694 |
685 |
689 |
-0.14% |
25,900 |
| 2024/8/14 |
684 |
697 |
683 |
690 |
+1.47% |
36,000 |
| 2024/8/13 |
667 |
681 |
666 |
680 |
+1.95% |
30,800 |
| 2024/8/9 |
672 |
678 |
663 |
667 |
-0.45% |
31,800 |
| 2024/8/8 |
665 |
675 |
660 |
670 |
+0.90% |
22,700 |
| 2024/8/7 |
645 |
667 |
645 |
664 |
+2.95% |
24,300 |
| 2024/8/6 |
612 |
665 |
612 |
645 |
+6.61% |
59,700 |
| 2024/8/5 |
650 |
660 |
605 |
605 |
-10.50% |
116,000 |
| 2024/8/2 |
691 |
692 |
675 |
676 |
-4.11% |
81,500 |
| 2024/8/1 |
702 |
706 |
699 |
705 |
-0.28% |
32,300 |
| 2024/7/31 |
703 |
709 |
701 |
707 |
-0.28% |
28,400 |
| 2024/7/30 |
708 |
719 |
700 |
709 |
+1.58% |
105,000 |
| 2024/7/29 |
695 |
699 |
694 |
698 |
+0.43% |
15,700 |
| 2024/7/26 |
693 |
700 |
693 |
695 |
+0.29% |
14,900 |
| 2024/7/25 |
695 |
697 |
690 |
693 |
-0.72% |
22,700 |
| 2024/7/24 |
702 |
703 |
698 |
698 |
+0.00% |
13,600 |
| 2024/7/23 |
697 |
700 |
697 |
698 |
+0.14% |
15,900 |
| 2024/7/22 |
703 |
705 |
697 |
697 |
-0.43% |
25,600 |
| 2024/7/19 |
703 |
704 |
697 |
700 |
-0.14% |
19,300 |
| 2024/7/18 |
700 |
704 |
697 |
701 |
+0.43% |
22,300 |
| 2024/7/17 |
696 |
703 |
693 |
698 |
+0.58% |
43,500 |
| 2024/7/16 |
696 |
696 |
689 |
694 |
+0.87% |
30,800 |
| 2024/7/12 |
684 |
688 |
680 |
688 |
+0.58% |
25,000 |
| 2024/7/11 |
676 |
687 |
675 |
684 |
+2.09% |
87,200 |
| 2024/7/10 |
671 |
674 |
670 |
670 |
-0.45% |
21,300 |
| 2024/7/9 |
676 |
676 |
670 |
673 |
+0.15% |
15,100 |
| 2024/7/8 |
674 |
675 |
670 |
672 |
+0.30% |
24,500 |
| 2024/7/5 |
674 |
674 |
670 |
670 |
-0.30% |
15,100 |
| 2024/7/4 |
671 |
675 |
670 |
672 |
+0.30% |
12,200 |
| 2024/7/3 |
671 |
673 |
669 |
670 |
-0.15% |
17,100 |
| 2024/7/2 |
675 |
675 |
671 |
671 |
-0.15% |
11,700 |
| 2024/7/1 |
672 |
674 |
669 |
672 |
+0.45% |
20,300 |
| 2024/6/28 |
666 |
669 |
665 |
669 |
+0.90% |
18,400 |
| 2024/6/27 |
656 |
666 |
656 |
663 |
+1.07% |
24,600 |
| 2024/6/26 |
654 |
656 |
653 |
656 |
+0.31% |
14,900 |
| 2024/6/25 |
654 |
655 |
653 |
654 |
+0.00% |
10,100 |
| 2024/6/24 |
656 |
656 |
653 |
654 |
-0.15% |
12,400 |
| 2024/6/21 |
653 |
656 |
653 |
655 |
+0.00% |
10,700 |
| 2024/6/20 |
656 |
657 |
653 |
655 |
+0.15% |
7,600 |
| 2024/6/19 |
658 |
658 |
653 |
654 |
-0.15% |
10,400 |
| 2024/6/18 |
658 |
658 |
654 |
655 |
-0.15% |
10,800 |
| 2024/6/17 |
656 |
660 |
652 |
656 |
+0.31% |
19,800 |
| 2024/6/14 |
652 |
655 |
651 |
654 |
+0.62% |
11,800 |
| 2024/6/13 |
655 |
655 |
650 |
650 |
-0.46% |
10,300 |
| 2024/6/12 |
653 |
654 |
651 |
653 |
+0.15% |
7,500 |
| 2024/6/11 |
654 |
654 |
651 |
652 |
-0.15% |
8,800 |
| 2024/6/10 |
658 |
658 |
650 |
653 |
+0.31% |
25,500 |
| 2024/6/7 |
649 |
651 |
648 |
651 |
+0.62% |
14,600 |
| 2024/6/6 |
646 |
650 |
646 |
647 |
+0.15% |
16,900 |
| 2024/6/5 |
644 |
646 |
640 |
646 |
+0.78% |
20,500 |
| 2024/6/4 |
640 |
643 |
640 |
641 |
+0.16% |
25,400 |
| 2024/6/3 |
638 |
642 |
638 |
640 |
+0.63% |
21,200 |
| 2024/5/31 |
637 |
638 |
636 |
636 |
+0.47% |
12,400 |
| 2024/5/30 |
638 |
638 |
630 |
633 |
-0.63% |
13,700 |
| 2024/5/29 |
640 |
640 |
633 |
637 |
+0.31% |
15,800 |
| 2024/5/28 |
636 |
641 |
632 |
635 |
+0.16% |
18,400 |
| 2024/5/27 |
634 |
634 |
630 |
634 |
+0.79% |
11,900 |
| 2024/5/24 |
628 |
630 |
628 |
629 |
+0.00% |
8,700 |
| 2024/5/23 |
632 |
632 |
628 |
629 |
+0.00% |
11,500 |
| 2024/5/22 |
630 |
633 |
628 |
629 |
+0.00% |
9,600 |
| 2024/5/21 |
630 |
631 |
628 |
629 |
+0.16% |
14,500 |
| 2024/5/20 |
629 |
629 |
627 |
628 |
+0.16% |
9,400 |
| 2024/5/17 |
627 |
629 |
627 |
627 |
+0.00% |
8,200 |
| 2024/5/16 |
630 |
630 |
627 |
627 |
+0.00% |
4,400 |
| 2024/5/15 |
630 |
630 |
627 |
627 |
-0.16% |
7,000 |
| 2024/5/14 |
627 |
630 |
627 |
628 |
-0.16% |
6,400 |
| 2024/5/13 |
627 |
630 |
627 |
629 |
+0.16% |
9,500 |
| 2024/5/10 |
629 |
630 |
628 |
628 |
-0.16% |
6,800 |
| 2024/5/9 |
630 |
632 |
629 |
629 |
-0.16% |
7,600 |
| 2024/5/8 |
630 |
633 |
629 |
630 |
-0.32% |
9,500 |
| 2024/5/7 |
631 |
634 |
630 |
632 |
+0.16% |
8,400 |
| 2024/5/2 |
628 |
631 |
628 |
631 |
+0.48% |
6,400 |
| 2024/5/1 |
630 |
630 |
624 |
628 |
-0.32% |
15,900 |
| 2024/4/30 |
635 |
635 |
629 |
630 |
+0.00% |
19,300 |
| 2024/4/26 |
634 |
634 |
630 |
630 |
+0.00% |
8,700 |
| 2024/4/25 |
633 |
634 |
630 |
630 |
-0.32% |
7,200 |
| 2024/4/24 |
631 |
634 |
630 |
632 |
+0.16% |
14,300 |
| 2024/4/23 |
630 |
632 |
626 |
631 |
+0.80% |
11,500 |
| 2024/4/22 |
621 |
626 |
620 |
626 |
+0.16% |
42,400 |
| 2024/4/19 |
629 |
629 |
615 |
625 |
-0.79% |
30,000 |
| 2024/4/18 |
621 |
630 |
620 |
630 |
+0.96% |
15,000 |
| 2024/4/17 |
630 |
630 |
620 |
624 |
-0.64% |
19,300 |
| 2024/4/16 |
636 |
636 |
626 |
628 |
-1.41% |
15,700 |
| 2024/4/15 |
635 |
637 |
630 |
637 |
+0.31% |
18,900 |
| 2024/4/12 |
636 |
637 |
629 |
635 |
+0.00% |
29,000 |
| 2024/4/11 |
640 |
640 |
625 |
635 |
-0.16% |
37,400 |
| 2024/4/10 |
636 |
636 |
630 |
636 |
+0.95% |
34,300 |
| 2024/4/9 |
629 |
633 |
623 |
630 |
+0.96% |
30,600 |
| 2024/4/8 |
625 |
626 |
623 |
624 |
-0.16% |
10,100 |
| 2024/4/5 |
620 |
625 |
618 |
625 |
+0.48% |
13,900 |
|
