日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/26 |
933 |
985 |
933 |
985 |
+7.18% |
93,500 |
2024/9/25 |
935 |
937 |
917 |
919 |
-1.92% |
32,900 |
2024/9/24 |
926 |
948 |
925 |
937 |
-0.32% |
39,300 |
2024/9/20 |
959 |
959 |
940 |
940 |
-1.47% |
29,900 |
2024/9/19 |
968 |
969 |
949 |
954 |
-1.55% |
29,300 |
2024/9/18 |
989 |
989 |
969 |
969 |
-2.02% |
46,700 |
2024/9/17 |
998 |
998 |
978 |
989 |
+0.71% |
41,300 |
2024/9/13 |
980 |
1,005 |
969 |
982 |
+2.61% |
92,800 |
2024/9/12 |
951 |
965 |
949 |
957 |
+0.42% |
17,500 |
2024/9/11 |
960 |
990 |
947 |
953 |
-0.63% |
63,300 |
2024/9/10 |
946 |
965 |
946 |
959 |
+0.95% |
21,600 |
2024/9/9 |
941 |
957 |
941 |
950 |
-0.11% |
33,000 |
2024/9/6 |
961 |
965 |
945 |
951 |
-0.94% |
56,800 |
2024/9/5 |
973 |
985 |
945 |
960 |
-0.62% |
113,900 |
2024/9/4 |
955 |
976 |
946 |
966 |
-0.41% |
119,500 |
2024/9/3 |
970 |
985 |
970 |
970 |
+0.00% |
61,600 |
2024/9/2 |
964 |
992 |
963 |
970 |
+1.68% |
113,800 |
2024/8/30 |
964 |
969 |
889 |
954 |
-1.85% |
171,600 |
2024/8/29 |
958 |
975 |
948 |
972 |
+2.42% |
81,600 |
2024/8/28 |
936 |
965 |
934 |
949 |
+1.50% |
125,200 |
2024/8/27 |
933 |
949 |
930 |
935 |
+0.21% |
142,500 |
2024/8/26 |
928 |
957 |
928 |
933 |
+0.32% |
41,900 |
2024/8/23 |
920 |
936 |
907 |
930 |
+0.98% |
29,900 |
2024/8/22 |
946 |
960 |
893 |
921 |
-1.60% |
91,300 |
2024/8/21 |
918 |
938 |
905 |
936 |
+1.41% |
49,300 |
2024/8/20 |
890 |
925 |
888 |
923 |
+4.77% |
72,200 |
2024/8/19 |
874 |
906 |
870 |
881 |
+0.80% |
100,900 |
2024/8/16 |
884 |
892 |
866 |
874 |
-1.13% |
40,200 |
2024/8/15 |
869 |
884 |
850 |
884 |
+6.76% |
88,900 |
2024/8/14 |
802 |
840 |
801 |
828 |
+3.50% |
42,100 |
2024/8/13 |
785 |
808 |
780 |
800 |
+0.00% |
33,900 |
2024/8/9 |
796 |
812 |
788 |
800 |
+1.65% |
85,500 |
2024/8/8 |
781 |
799 |
773 |
787 |
+0.51% |
24,900 |
2024/8/7 |
770 |
802 |
770 |
783 |
+0.26% |
40,000 |
2024/8/6 |
741 |
791 |
741 |
781 |
+5.54% |
54,100 |
2024/8/5 |
744 |
760 |
721 |
740 |
-4.39% |
175,800 |
2024/8/2 |
795 |
812 |
760 |
774 |
-4.33% |
88,200 |
2024/8/1 |
813 |
813 |
796 |
809 |
-1.10% |
52,900 |
2024/7/31 |
807 |
818 |
800 |
818 |
+1.24% |
23,500 |
2024/7/30 |
822 |
822 |
805 |
808 |
-1.82% |
41,300 |
2024/7/29 |
825 |
838 |
823 |
823 |
+0.12% |
13,300 |
2024/7/26 |
824 |
828 |
816 |
822 |
-0.24% |
14,800 |
2024/7/25 |
832 |
840 |
816 |
824 |
-2.25% |
65,600 |
2024/7/24 |
857 |
857 |
838 |
843 |
+0.12% |
56,200 |
2024/7/23 |
841 |
855 |
840 |
842 |
+0.12% |
14,000 |
2024/7/22 |
865 |
871 |
839 |
841 |
-2.44% |
42,500 |
2024/7/19 |
827 |
865 |
825 |
862 |
+3.86% |
88,900 |
2024/7/18 |
864 |
888 |
829 |
830 |
-2.24% |
231,600 |
2024/7/17 |
777 |
851 |
777 |
849 |
+10.26% |
184,200 |
2024/7/16 |
778 |
780 |
768 |
770 |
-1.16% |
47,500 |
2024/7/12 |
791 |
800 |
770 |
779 |
-4.30% |
52,600 |
2024/7/11 |
815 |
823 |
805 |
814 |
-0.12% |
35,900 |
2024/7/10 |
830 |
830 |
811 |
815 |
-1.81% |
40,900 |
2024/7/9 |
827 |
838 |
818 |
830 |
+0.36% |
34,600 |
2024/7/8 |
815 |
835 |
815 |
827 |
+1.60% |
26,700 |
2024/7/5 |
813 |
823 |
810 |
814 |
-0.12% |
31,000 |
2024/7/4 |
821 |
826 |
813 |
815 |
-0.49% |
40,600 |
2024/7/3 |
810 |
840 |
810 |
819 |
+0.49% |
32,100 |
2024/7/2 |
822 |
832 |
808 |
815 |
-1.33% |
26,900 |
2024/7/1 |
835 |
847 |
822 |
826 |
+1.85% |
52,400 |
2024/6/28 |
820 |
828 |
801 |
811 |
+0.25% |
34,600 |
2024/6/27 |
778 |
823 |
777 |
809 |
+4.12% |
91,200 |
2024/6/26 |
771 |
791 |
766 |
777 |
+0.13% |
46,100 |
2024/6/25 |
761 |
780 |
741 |
776 |
+1.97% |
58,200 |
2024/6/24 |
724 |
768 |
724 |
761 |
+5.55% |
64,700 |
2024/6/21 |
756 |
761 |
712 |
721 |
-5.26% |
86,400 |
2024/6/20 |
790 |
790 |
757 |
761 |
-3.79% |
45,700 |
2024/6/19 |
778 |
799 |
774 |
791 |
+3.26% |
68,000 |
2024/6/18 |
791 |
791 |
750 |
766 |
-3.04% |
78,600 |
2024/6/17 |
765 |
792 |
765 |
790 |
+4.64% |
72,000 |
2024/6/14 |
739 |
771 |
729 |
755 |
+1.34% |
56,200 |
2024/6/13 |
770 |
776 |
745 |
745 |
-2.99% |
51,200 |
2024/6/12 |
724 |
769 |
711 |
768 |
+3.92% |
83,600 |
2024/6/11 |
702 |
750 |
701 |
739 |
+3.07% |
93,700 |
2024/6/10 |
675 |
729 |
675 |
717 |
+6.70% |
81,600 |
2024/6/7 |
654 |
679 |
653 |
672 |
+2.44% |
38,100 |
2024/6/6 |
658 |
672 |
652 |
656 |
+0.31% |
10,100 |
2024/6/5 |
655 |
677 |
652 |
654 |
-2.10% |
41,400 |
2024/6/4 |
622 |
674 |
622 |
668 |
+7.40% |
74,300 |
2024/6/3 |
603 |
624 |
603 |
622 |
+3.15% |
43,300 |
2024/5/31 |
600 |
606 |
597 |
603 |
+0.84% |
12,000 |
2024/5/30 |
595 |
607 |
580 |
598 |
-0.33% |
9,000 |
2024/5/29 |
606 |
610 |
600 |
600 |
-0.99% |
9,200 |
2024/5/28 |
603 |
606 |
603 |
606 |
+0.50% |
6,600 |
2024/5/27 |
608 |
608 |
598 |
603 |
-0.82% |
10,500 |
2024/5/24 |
604 |
612 |
602 |
608 |
+0.66% |
22,000 |
2024/5/23 |
604 |
605 |
598 |
604 |
+0.00% |
17,200 |
2024/5/22 |
603 |
604 |
596 |
604 |
+0.00% |
17,000 |
2024/5/21 |
597 |
605 |
595 |
604 |
+1.17% |
28,900 |
2024/5/20 |
598 |
598 |
589 |
597 |
+0.17% |
16,000 |
2024/5/17 |
579 |
605 |
579 |
596 |
+2.94% |
48,700 |
2024/5/16 |
587 |
590 |
571 |
579 |
-1.36% |
27,000 |
2024/5/15 |
589 |
599 |
587 |
587 |
+0.51% |
53,700 |
2024/5/14 |
568 |
590 |
568 |
584 |
+3.00% |
48,500 |
2024/5/13 |
565 |
579 |
547 |
567 |
+0.00% |
45,600 |
2024/5/10 |
615 |
615 |
543 |
567 |
-7.50% |
68,800 |
2024/5/9 |
598 |
618 |
582 |
613 |
+2.51% |
99,900 |
2024/5/8 |
578 |
636 |
572 |
598 |
+3.46% |
450,100 |
2024/5/7 |
578 |
578 |
578 |
578 |
+16.06% |
26,300 |
2024/5/2 |
499 |
499 |
493 |
498 |
-0.60% |
15,800 |
2024/5/1 |
496 |
501 |
494 |
501 |
+1.01% |
3,200 |
2024/4/30 |
501 |
504 |
493 |
496 |
-1.00% |
8,700 |
2024/4/26 |
501 |
501 |
498 |
501 |
+0.00% |
3,600 |
2024/4/25 |
508 |
508 |
501 |
501 |
-1.57% |
7,400 |
2024/4/24 |
503 |
509 |
500 |
509 |
+1.39% |
10,300 |
2024/4/23 |
501 |
505 |
496 |
502 |
+0.00% |
9,800 |
2024/4/22 |
501 |
503 |
491 |
502 |
+0.60% |
8,700 |
2024/4/19 |
503 |
503 |
495 |
499 |
-0.80% |
13,400 |
2024/4/18 |
501 |
503 |
499 |
503 |
+0.20% |
10,500 |
2024/4/17 |
503 |
504 |
500 |
502 |
-0.40% |
5,200 |
2024/4/16 |
502 |
505 |
501 |
504 |
-0.40% |
4,000 |
2024/4/15 |
515 |
515 |
502 |
506 |
+0.20% |
4,700 |
2024/4/12 |
507 |
510 |
502 |
505 |
+0.20% |
3,100 |
2024/4/11 |
506 |
506 |
502 |
504 |
-1.37% |
12,500 |
2024/4/10 |
518 |
520 |
511 |
511 |
-1.16% |
5,200 |
2024/4/9 |
516 |
520 |
511 |
517 |
+0.19% |
3,700 |
2024/4/8 |
517 |
529 |
514 |
516 |
+0.00% |
14,200 |
2024/4/5 |
530 |
530 |
508 |
516 |
-2.82% |
34,000 |
2024/4/4 |
540 |
548 |
530 |
531 |
-1.30% |
8,500 |
2024/4/3 |
544 |
545 |
536 |
538 |
-1.28% |
5,400 |
2024/4/2 |
545 |
554 |
540 |
545 |
+0.00% |
12,800 |
2024/4/1 |
553 |
560 |
545 |
545 |
-1.98% |
8,500 |
2024/3/29 |
539 |
560 |
539 |
556 |
+1.28% |
19,300 |
|