| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
396 |
410 |
387 |
392 |
-0.76% |
81,800 |
| 2024/9/11 |
409 |
412 |
386 |
395 |
-1.50% |
83,100 |
| 2024/9/10 |
421 |
421 |
395 |
401 |
-1.96% |
53,700 |
| 2024/9/9 |
419 |
435 |
407 |
409 |
-3.76% |
133,800 |
| 2024/9/6 |
445 |
445 |
422 |
425 |
-4.06% |
42,800 |
| 2024/9/5 |
425 |
451 |
422 |
443 |
+5.48% |
68,200 |
| 2024/9/4 |
460 |
469 |
420 |
420 |
-11.39% |
113,100 |
| 2024/9/3 |
438 |
481 |
438 |
474 |
+8.72% |
81,900 |
| 2024/9/2 |
441 |
444 |
431 |
436 |
+0.00% |
46,500 |
| 2024/8/30 |
470 |
470 |
430 |
436 |
-6.44% |
156,800 |
| 2024/8/29 |
516 |
516 |
465 |
466 |
-9.86% |
116,200 |
| 2024/8/28 |
533 |
533 |
511 |
517 |
-2.82% |
59,300 |
| 2024/8/27 |
536 |
547 |
528 |
532 |
-0.75% |
24,000 |
| 2024/8/26 |
532 |
542 |
532 |
536 |
-0.19% |
12,100 |
| 2024/8/23 |
524 |
539 |
524 |
537 |
+2.68% |
19,100 |
| 2024/8/22 |
518 |
532 |
518 |
523 |
+1.16% |
17,800 |
| 2024/8/21 |
543 |
551 |
517 |
517 |
-3.00% |
29,100 |
| 2024/8/20 |
535 |
537 |
511 |
533 |
-0.37% |
86,000 |
| 2024/8/19 |
550 |
588 |
529 |
535 |
-2.73% |
111,600 |
| 2024/8/16 |
589 |
590 |
550 |
550 |
+2.42% |
79,300 |
| 2024/8/15 |
477 |
537 |
477 |
537 |
+13.53% |
63,200 |
| 2024/8/14 |
459 |
473 |
458 |
473 |
+3.96% |
19,100 |
| 2024/8/13 |
455 |
472 |
452 |
455 |
-1.73% |
52,100 |
| 2024/8/9 |
476 |
477 |
458 |
463 |
+0.65% |
56,700 |
| 2024/8/8 |
463 |
478 |
455 |
460 |
-2.34% |
50,400 |
| 2024/8/7 |
450 |
480 |
444 |
471 |
+2.17% |
64,300 |
| 2024/8/6 |
477 |
484 |
455 |
461 |
-3.96% |
107,700 |
| 2024/8/5 |
486 |
506 |
455 |
480 |
-4.19% |
121,000 |
| 2024/8/2 |
506 |
525 |
495 |
501 |
-2.91% |
77,400 |
| 2024/8/1 |
517 |
521 |
505 |
516 |
-0.19% |
38,400 |
| 2024/7/31 |
515 |
527 |
512 |
517 |
+1.37% |
63,500 |
| 2024/7/30 |
520 |
520 |
504 |
510 |
-2.30% |
243,600 |
| 2024/7/29 |
543 |
552 |
517 |
522 |
-2.25% |
91,000 |
| 2024/7/26 |
554 |
556 |
532 |
534 |
-2.02% |
53,400 |
| 2024/7/25 |
525 |
551 |
521 |
545 |
+1.87% |
70,500 |
| 2024/7/24 |
538 |
541 |
525 |
535 |
-1.83% |
72,400 |
| 2024/7/23 |
561 |
565 |
543 |
545 |
-3.02% |
61,600 |
| 2024/7/22 |
555 |
564 |
536 |
562 |
+3.12% |
52,700 |
| 2024/7/19 |
577 |
583 |
543 |
545 |
-5.38% |
114,700 |
| 2024/7/18 |
564 |
591 |
556 |
576 |
+2.13% |
95,400 |
| 2024/7/17 |
553 |
584 |
553 |
564 |
+1.99% |
66,900 |
| 2024/7/16 |
560 |
578 |
550 |
553 |
-1.95% |
65,900 |
| 2024/7/12 |
574 |
607 |
556 |
564 |
+0.00% |
217,000 |
| 2024/7/11 |
563 |
565 |
536 |
564 |
+1.62% |
134,400 |
| 2024/7/10 |
615 |
615 |
555 |
555 |
-9.02% |
178,200 |
| 2024/7/9 |
640 |
640 |
591 |
610 |
-4.69% |
113,300 |
| 2024/7/8 |
640 |
650 |
629 |
640 |
-0.62% |
33,100 |
| 2024/7/5 |
664 |
664 |
640 |
644 |
+0.00% |
27,600 |
| 2024/7/4 |
683 |
683 |
640 |
644 |
-3.59% |
60,600 |
| 2024/7/3 |
699 |
717 |
668 |
668 |
-1.47% |
60,400 |
| 2024/7/2 |
729 |
729 |
645 |
678 |
-5.83% |
134,300 |
| 2024/7/1 |
753 |
753 |
715 |
720 |
-4.38% |
56,800 |
| 2024/6/28 |
777 |
777 |
745 |
753 |
-3.46% |
37,400 |
| 2024/6/27 |
767 |
793 |
767 |
780 |
+1.04% |
12,300 |
| 2024/6/26 |
777 |
780 |
764 |
772 |
+1.18% |
10,700 |
| 2024/6/25 |
750 |
765 |
750 |
763 |
+1.06% |
19,500 |
| 2024/6/24 |
761 |
761 |
746 |
755 |
+0.27% |
16,300 |
| 2024/6/21 |
771 |
779 |
751 |
753 |
-0.53% |
51,200 |
| 2024/6/20 |
779 |
781 |
755 |
757 |
-2.82% |
20,400 |
| 2024/6/19 |
785 |
797 |
779 |
779 |
-0.38% |
13,100 |
| 2024/6/18 |
801 |
804 |
779 |
782 |
-2.37% |
29,000 |
| 2024/6/17 |
808 |
812 |
800 |
801 |
-0.99% |
24,400 |
| 2024/6/14 |
802 |
822 |
801 |
809 |
+0.50% |
21,800 |
| 2024/6/13 |
804 |
814 |
800 |
805 |
+0.37% |
15,800 |
| 2024/6/12 |
801 |
814 |
801 |
802 |
-1.11% |
19,600 |
| 2024/6/11 |
825 |
832 |
811 |
811 |
-1.70% |
20,600 |
| 2024/6/10 |
808 |
834 |
808 |
825 |
+4.04% |
48,600 |
| 2024/6/7 |
808 |
808 |
793 |
793 |
-0.25% |
12,900 |
| 2024/6/6 |
831 |
831 |
795 |
795 |
-4.22% |
28,800 |
| 2024/6/5 |
832 |
847 |
828 |
830 |
-0.24% |
18,400 |
| 2024/6/4 |
816 |
843 |
816 |
832 |
+0.73% |
32,300 |
| 2024/6/3 |
815 |
836 |
815 |
826 |
+1.47% |
15,800 |
| 2024/5/31 |
815 |
849 |
808 |
814 |
+0.37% |
40,600 |
| 2024/5/30 |
803 |
819 |
784 |
811 |
-0.37% |
73,300 |
| 2024/5/29 |
806 |
826 |
743 |
814 |
-0.73% |
159,800 |
| 2024/5/28 |
828 |
871 |
798 |
820 |
+0.74% |
123,900 |
| 2024/5/27 |
803 |
833 |
801 |
814 |
+1.37% |
52,000 |
| 2024/5/24 |
802 |
808 |
798 |
803 |
-0.12% |
27,300 |
| 2024/5/23 |
807 |
822 |
801 |
804 |
+0.25% |
32,300 |
| 2024/5/22 |
803 |
812 |
798 |
802 |
+0.00% |
37,000 |
| 2024/5/21 |
810 |
818 |
792 |
802 |
-1.23% |
66,500 |
| 2024/5/20 |
816 |
835 |
803 |
812 |
-0.49% |
58,700 |
| 2024/5/17 |
807 |
831 |
799 |
816 |
+0.99% |
82,400 |
| 2024/5/16 |
747 |
843 |
747 |
808 |
+3.99% |
171,400 |
| 2024/5/15 |
763 |
796 |
761 |
777 |
+1.83% |
42,500 |
| 2024/5/14 |
782 |
782 |
761 |
763 |
-0.91% |
46,600 |
| 2024/5/13 |
757 |
805 |
757 |
770 |
+3.22% |
38,300 |
| 2024/5/10 |
731 |
767 |
728 |
746 |
+1.50% |
29,200 |
| 2024/5/9 |
748 |
751 |
735 |
735 |
-1.87% |
31,600 |
| 2024/5/8 |
760 |
763 |
748 |
749 |
-2.22% |
45,300 |
| 2024/5/7 |
781 |
789 |
764 |
766 |
-1.03% |
39,000 |
| 2024/5/2 |
759 |
795 |
759 |
774 |
+1.98% |
26,100 |
| 2024/5/1 |
762 |
774 |
757 |
759 |
-0.39% |
12,300 |
| 2024/4/30 |
772 |
777 |
743 |
762 |
+0.66% |
57,700 |
| 2024/4/26 |
785 |
789 |
742 |
757 |
-4.06% |
198,700 |
| 2024/4/25 |
818 |
826 |
786 |
789 |
-3.55% |
60,900 |
| 2024/4/24 |
829 |
834 |
818 |
818 |
-1.21% |
39,500 |
| 2024/4/23 |
834 |
848 |
826 |
828 |
-0.72% |
55,300 |
| 2024/4/22 |
835 |
861 |
827 |
834 |
-0.12% |
71,800 |
| 2024/4/19 |
848 |
878 |
834 |
835 |
-1.18% |
124,000 |
| 2024/4/18 |
884 |
884 |
841 |
845 |
-4.41% |
64,400 |
| 2024/4/17 |
851 |
895 |
851 |
884 |
+2.08% |
90,900 |
| 2024/4/16 |
811 |
928 |
809 |
866 |
+7.18% |
240,900 |
| 2024/4/15 |
767 |
828 |
753 |
808 |
+2.15% |
139,100 |
| 2024/4/12 |
752 |
798 |
742 |
791 |
+5.19% |
166,500 |
| 2024/4/11 |
760 |
776 |
742 |
752 |
-1.57% |
159,300 |
| 2024/4/10 |
815 |
838 |
751 |
764 |
-4.50% |
286,500 |
| 2024/4/9 |
966 |
966 |
794 |
800 |
-14.53% |
362,800 |
| 2024/4/8 |
1,137 |
1,137 |
924 |
936 |
-15.45% |
236,400 |
| 2024/4/5 |
1,119 |
1,119 |
1,105 |
1,107 |
-0.98% |
37,900 |
| 2024/4/4 |
1,102 |
1,135 |
1,098 |
1,118 |
+1.45% |
23,200 |
| 2024/4/3 |
1,071 |
1,124 |
1,066 |
1,102 |
+2.89% |
41,900 |
| 2024/4/2 |
1,100 |
1,100 |
1,071 |
1,071 |
-2.55% |
54,700 |
| 2024/4/1 |
1,119 |
1,135 |
1,099 |
1,099 |
-1.70% |
35,800 |
| 2024/3/29 |
1,138 |
1,138 |
1,108 |
1,118 |
-1.67% |
71,000 |
| 2024/3/28 |
1,153 |
1,160 |
1,137 |
1,137 |
-1.39% |
21,000 |
| 2024/3/27 |
1,155 |
1,177 |
1,142 |
1,153 |
-0.52% |
44,200 |
| 2024/3/26 |
1,145 |
1,166 |
1,134 |
1,159 |
+2.29% |
34,900 |
| 2024/3/25 |
1,099 |
1,158 |
1,099 |
1,133 |
+2.63% |
34,900 |
| 2024/3/22 |
1,103 |
1,130 |
1,084 |
1,104 |
+0.45% |
46,500 |
| 2024/3/21 |
1,060 |
1,107 |
1,043 |
1,099 |
+2.52% |
56,700 |
| 2024/3/19 |
997 |
1,089 |
997 |
1,072 |
+7.52% |
90,700 |
| 2024/3/18 |
962 |
1,006 |
962 |
997 |
+3.64% |
25,100 |
|
