日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/7 |
775 |
781 |
770 |
778 |
+1.04% |
41,900 |
2024/10/4 |
763 |
772 |
762 |
770 |
+1.45% |
32,000 |
2024/10/3 |
758 |
762 |
754 |
759 |
+1.07% |
44,900 |
2024/10/2 |
755 |
758 |
748 |
751 |
-0.92% |
41,700 |
2024/10/1 |
751 |
762 |
747 |
758 |
+0.93% |
45,200 |
2024/9/30 |
750 |
761 |
745 |
751 |
-2.85% |
84,500 |
2024/9/27 |
775 |
777 |
766 |
773 |
+0.52% |
81,400 |
2024/9/26 |
762 |
770 |
756 |
769 |
+1.18% |
90,100 |
2024/9/25 |
765 |
765 |
757 |
760 |
+0.00% |
46,000 |
2024/9/24 |
761 |
765 |
756 |
760 |
+1.33% |
82,000 |
2024/9/20 |
755 |
760 |
750 |
750 |
-0.66% |
54,800 |
2024/9/19 |
752 |
756 |
746 |
755 |
+1.62% |
53,300 |
2024/9/18 |
740 |
748 |
738 |
743 |
+0.13% |
43,200 |
2024/9/17 |
746 |
748 |
732 |
742 |
+0.41% |
45,100 |
2024/9/13 |
737 |
741 |
732 |
739 |
-0.40% |
73,200 |
2024/9/12 |
739 |
745 |
734 |
742 |
+2.34% |
55,000 |
2024/9/11 |
739 |
739 |
721 |
725 |
-1.49% |
87,200 |
2024/9/10 |
745 |
747 |
736 |
736 |
-1.47% |
53,300 |
2024/9/9 |
737 |
749 |
730 |
747 |
-0.53% |
55,700 |
2024/9/6 |
762 |
762 |
745 |
751 |
-0.92% |
48,200 |
2024/9/5 |
752 |
768 |
748 |
758 |
+0.40% |
58,000 |
2024/9/4 |
768 |
774 |
754 |
755 |
-3.94% |
91,400 |
2024/9/3 |
772 |
786 |
766 |
786 |
+1.95% |
45,600 |
2024/9/2 |
785 |
789 |
770 |
771 |
-1.15% |
46,100 |
2024/8/30 |
775 |
789 |
773 |
780 |
+1.56% |
72,300 |
2024/8/29 |
774 |
774 |
764 |
768 |
-0.78% |
58,500 |
2024/8/28 |
771 |
775 |
764 |
774 |
+0.26% |
46,500 |
2024/8/27 |
754 |
772 |
751 |
772 |
+2.39% |
65,400 |
2024/8/26 |
751 |
754 |
744 |
754 |
+0.67% |
41,700 |
2024/8/23 |
755 |
756 |
748 |
749 |
-0.53% |
29,300 |
2024/8/22 |
755 |
755 |
746 |
753 |
-0.13% |
29,800 |
2024/8/21 |
755 |
755 |
746 |
754 |
-0.40% |
39,800 |
2024/8/20 |
757 |
765 |
746 |
757 |
+0.53% |
55,800 |
2024/8/19 |
769 |
769 |
750 |
753 |
-2.96% |
76,800 |
2024/8/16 |
759 |
776 |
756 |
776 |
+4.16% |
49,200 |
2024/8/15 |
747 |
753 |
738 |
745 |
+0.68% |
57,300 |
2024/8/14 |
745 |
745 |
734 |
740 |
-0.94% |
56,200 |
2024/8/13 |
744 |
748 |
726 |
747 |
+2.47% |
75,700 |
2024/8/9 |
772 |
772 |
718 |
729 |
-6.66% |
176,800 |
2024/8/8 |
778 |
798 |
778 |
781 |
+0.26% |
35,400 |
2024/8/7 |
782 |
809 |
773 |
779 |
-0.51% |
51,900 |
2024/8/6 |
773 |
807 |
764 |
783 |
+7.55% |
60,600 |
2024/8/5 |
790 |
805 |
716 |
728 |
-10.34% |
157,900 |
2024/8/2 |
840 |
841 |
812 |
812 |
-5.03% |
60,300 |
2024/8/1 |
890 |
890 |
855 |
855 |
-4.68% |
42,900 |
2024/7/31 |
884 |
898 |
879 |
897 |
+1.47% |
22,500 |
2024/7/30 |
890 |
890 |
880 |
884 |
-0.90% |
29,200 |
2024/7/29 |
897 |
902 |
884 |
892 |
+0.00% |
27,000 |
2024/7/26 |
893 |
897 |
889 |
892 |
+0.22% |
32,200 |
2024/7/25 |
881 |
899 |
873 |
890 |
+0.68% |
39,400 |
2024/7/24 |
889 |
896 |
883 |
884 |
-0.67% |
21,500 |
2024/7/23 |
881 |
895 |
880 |
890 |
+1.02% |
30,500 |
2024/7/22 |
911 |
913 |
881 |
881 |
-2.54% |
25,000 |
2024/7/19 |
914 |
914 |
892 |
904 |
-0.88% |
34,700 |
2024/7/18 |
905 |
915 |
901 |
912 |
+0.44% |
27,500 |
2024/7/17 |
905 |
915 |
903 |
908 |
+0.78% |
31,600 |
2024/7/16 |
895 |
916 |
895 |
901 |
+2.04% |
64,600 |
2024/7/12 |
864 |
888 |
864 |
883 |
+2.08% |
56,700 |
2024/7/11 |
865 |
868 |
860 |
865 |
+0.46% |
29,800 |
2024/7/10 |
860 |
861 |
853 |
861 |
+0.00% |
38,200 |
2024/7/9 |
861 |
864 |
856 |
861 |
-0.46% |
31,100 |
2024/7/8 |
874 |
874 |
863 |
865 |
+0.70% |
45,300 |
2024/7/5 |
869 |
871 |
858 |
859 |
-1.38% |
32,700 |
2024/7/4 |
868 |
871 |
865 |
871 |
+0.46% |
27,300 |
2024/7/3 |
870 |
870 |
859 |
867 |
-0.46% |
31,600 |
2024/7/2 |
871 |
875 |
870 |
871 |
+0.58% |
32,300 |
2024/7/1 |
875 |
876 |
865 |
866 |
-0.92% |
32,800 |
2024/6/28 |
892 |
893 |
869 |
874 |
-1.80% |
23,900 |
2024/6/27 |
884 |
890 |
884 |
890 |
+0.68% |
19,100 |
2024/6/26 |
884 |
886 |
876 |
884 |
+0.45% |
34,300 |
2024/6/25 |
869 |
880 |
869 |
880 |
+1.50% |
36,800 |
2024/6/24 |
868 |
868 |
860 |
867 |
+0.46% |
26,400 |
2024/6/21 |
867 |
873 |
856 |
863 |
+0.00% |
46,800 |
2024/6/20 |
851 |
867 |
850 |
863 |
+1.41% |
40,800 |
2024/6/19 |
853 |
853 |
846 |
851 |
+0.12% |
14,800 |
2024/6/18 |
828 |
858 |
828 |
850 |
+2.78% |
71,300 |
2024/6/17 |
832 |
832 |
819 |
827 |
-0.48% |
31,100 |
2024/6/14 |
821 |
833 |
821 |
831 |
+0.97% |
33,700 |
2024/6/13 |
828 |
830 |
820 |
823 |
-0.60% |
20,800 |
2024/6/12 |
839 |
839 |
828 |
828 |
-1.31% |
27,500 |
2024/6/11 |
840 |
843 |
836 |
839 |
-0.12% |
18,500 |
2024/6/10 |
839 |
841 |
833 |
840 |
+0.36% |
20,000 |
2024/6/7 |
837 |
838 |
834 |
837 |
-0.36% |
14,800 |
2024/6/6 |
837 |
840 |
833 |
840 |
+0.36% |
24,200 |
2024/6/5 |
841 |
843 |
836 |
837 |
-0.71% |
14,500 |
2024/6/4 |
839 |
843 |
836 |
843 |
+0.72% |
21,200 |
2024/6/3 |
839 |
841 |
834 |
837 |
+0.48% |
18,900 |
2024/5/31 |
823 |
833 |
821 |
833 |
+1.83% |
29,100 |
2024/5/30 |
811 |
818 |
808 |
818 |
+0.86% |
29,000 |
2024/5/29 |
823 |
825 |
809 |
811 |
-1.70% |
51,600 |
2024/5/28 |
832 |
834 |
825 |
825 |
-0.60% |
14,500 |
2024/5/27 |
829 |
830 |
822 |
830 |
+1.10% |
28,100 |
2024/5/24 |
829 |
831 |
820 |
821 |
-1.32% |
43,000 |
2024/5/23 |
836 |
836 |
826 |
832 |
-0.36% |
38,100 |
2024/5/22 |
841 |
845 |
835 |
835 |
-0.71% |
28,400 |
2024/5/21 |
851 |
851 |
841 |
841 |
-0.71% |
20,300 |
2024/5/20 |
846 |
852 |
843 |
847 |
+0.12% |
21,400 |
2024/5/17 |
838 |
852 |
837 |
846 |
+0.71% |
17,800 |
2024/5/16 |
858 |
863 |
839 |
840 |
-2.44% |
66,700 |
2024/5/15 |
869 |
869 |
856 |
861 |
+0.23% |
41,000 |
2024/5/14 |
866 |
867 |
853 |
859 |
-0.92% |
29,000 |
2024/5/13 |
879 |
879 |
857 |
867 |
-1.14% |
41,700 |
2024/5/10 |
877 |
880 |
875 |
877 |
+0.11% |
10,600 |
2024/5/9 |
880 |
880 |
875 |
876 |
-0.34% |
10,400 |
2024/5/8 |
882 |
884 |
875 |
879 |
-0.57% |
15,200 |
2024/5/7 |
887 |
888 |
880 |
884 |
+0.68% |
17,600 |
2024/5/2 |
885 |
885 |
875 |
878 |
-0.79% |
10,500 |
2024/5/1 |
889 |
889 |
879 |
885 |
-0.45% |
15,900 |
2024/4/30 |
868 |
889 |
867 |
889 |
+2.54% |
37,000 |
2024/4/26 |
862 |
867 |
853 |
867 |
+1.76% |
29,300 |
2024/4/25 |
860 |
863 |
852 |
852 |
-1.27% |
25,300 |
2024/4/24 |
854 |
865 |
853 |
863 |
+0.58% |
28,200 |
2024/4/23 |
853 |
859 |
853 |
858 |
+0.70% |
6,500 |
2024/4/22 |
847 |
856 |
843 |
852 |
+0.83% |
35,000 |
2024/4/19 |
851 |
851 |
835 |
845 |
-1.74% |
37,800 |
2024/4/18 |
842 |
860 |
842 |
860 |
+1.90% |
19,600 |
2024/4/17 |
852 |
856 |
843 |
844 |
-0.71% |
32,300 |
2024/4/16 |
860 |
860 |
845 |
850 |
-1.85% |
51,600 |
2024/4/15 |
866 |
871 |
864 |
866 |
-0.12% |
13,400 |
2024/4/12 |
868 |
873 |
866 |
867 |
-0.12% |
23,500 |
2024/4/11 |
867 |
873 |
866 |
868 |
-0.23% |
24,900 |
2024/4/10 |
877 |
884 |
870 |
870 |
-0.80% |
24,500 |
2024/4/9 |
874 |
880 |
868 |
877 |
+0.34% |
15,000 |
|