日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
183 |
187 |
175 |
178 |
-7.77% |
183,100 |
2024/10/22 |
200 |
200 |
193 |
193 |
-3.02% |
53,800 |
2024/10/21 |
211 |
211 |
196 |
199 |
-5.69% |
161,300 |
2024/10/18 |
214 |
217 |
209 |
211 |
-2.31% |
87,300 |
2024/10/17 |
218 |
223 |
215 |
216 |
+0.00% |
168,400 |
2024/10/16 |
214 |
226 |
202 |
216 |
-14.96% |
595,600 |
2024/10/15 |
254 |
254 |
254 |
254 |
-23.95% |
112,500 |
2024/10/11 |
333 |
334 |
326 |
334 |
+1.21% |
56,800 |
2024/10/10 |
332 |
339 |
328 |
330 |
-9.34% |
270,600 |
2024/10/9 |
366 |
366 |
362 |
364 |
-0.27% |
7,800 |
2024/10/8 |
365 |
366 |
365 |
365 |
+0.00% |
5,300 |
2024/10/7 |
363 |
365 |
362 |
365 |
+0.55% |
6,500 |
2024/10/4 |
362 |
363 |
361 |
363 |
+0.28% |
5,000 |
2024/10/3 |
362 |
362 |
361 |
362 |
+0.28% |
3,000 |
2024/10/2 |
362 |
362 |
361 |
361 |
-0.28% |
4,800 |
2024/10/1 |
361 |
362 |
360 |
362 |
+0.28% |
2,400 |
2024/9/30 |
360 |
361 |
360 |
361 |
-0.28% |
7,400 |
2024/9/27 |
361 |
362 |
360 |
362 |
+0.28% |
2,700 |
2024/9/26 |
360 |
361 |
359 |
361 |
+0.56% |
4,700 |
2024/9/25 |
361 |
361 |
359 |
359 |
-0.28% |
4,000 |
2024/9/24 |
361 |
361 |
359 |
360 |
+0.00% |
6,200 |
2024/9/20 |
361 |
361 |
360 |
360 |
-0.28% |
6,100 |
2024/9/19 |
361 |
361 |
359 |
361 |
+0.00% |
3,800 |
2024/9/18 |
362 |
362 |
360 |
361 |
+0.00% |
2,400 |
2024/9/17 |
360 |
362 |
359 |
361 |
+0.28% |
5,500 |
2024/9/13 |
361 |
361 |
360 |
360 |
+0.00% |
2,200 |
2024/9/12 |
360 |
362 |
360 |
360 |
-0.28% |
4,100 |
2024/9/11 |
362 |
362 |
360 |
361 |
-0.28% |
4,100 |
2024/9/10 |
363 |
363 |
360 |
362 |
+0.28% |
9,400 |
2024/9/9 |
360 |
362 |
360 |
361 |
-0.28% |
9,500 |
2024/9/6 |
361 |
362 |
361 |
362 |
+0.28% |
2,200 |
2024/9/5 |
360 |
362 |
360 |
361 |
+0.00% |
4,800 |
2024/9/4 |
362 |
362 |
360 |
361 |
-0.28% |
5,800 |
2024/9/3 |
363 |
363 |
361 |
362 |
-0.28% |
9,200 |
2024/9/2 |
363 |
364 |
362 |
363 |
-0.27% |
8,800 |
2024/8/30 |
362 |
364 |
362 |
364 |
+0.28% |
22,800 |
2024/8/29 |
361 |
365 |
359 |
363 |
-4.47% |
58,800 |
2024/8/28 |
374 |
380 |
373 |
380 |
+1.88% |
44,500 |
2024/8/27 |
371 |
373 |
371 |
373 |
+0.27% |
42,500 |
2024/8/26 |
371 |
372 |
370 |
372 |
+0.27% |
22,400 |
2024/8/23 |
371 |
371 |
369 |
371 |
+0.00% |
16,100 |
2024/8/22 |
370 |
371 |
369 |
371 |
+0.27% |
6,400 |
2024/8/21 |
369 |
371 |
368 |
370 |
+0.00% |
8,800 |
2024/8/20 |
370 |
370 |
369 |
370 |
+0.27% |
19,100 |
2024/8/19 |
368 |
370 |
367 |
369 |
+0.27% |
7,600 |
2024/8/16 |
371 |
371 |
368 |
368 |
-0.54% |
4,200 |
2024/8/15 |
371 |
372 |
370 |
370 |
-0.27% |
6,000 |
2024/8/14 |
373 |
373 |
371 |
371 |
-0.54% |
5,800 |
2024/8/13 |
373 |
373 |
368 |
373 |
+1.36% |
11,600 |
2024/8/9 |
366 |
370 |
365 |
368 |
+0.55% |
7,900 |
2024/8/8 |
364 |
367 |
364 |
366 |
+0.55% |
4,600 |
2024/8/7 |
362 |
369 |
361 |
364 |
+0.55% |
6,700 |
2024/8/6 |
354 |
363 |
348 |
362 |
+2.26% |
13,100 |
2024/8/5 |
365 |
368 |
347 |
354 |
-3.54% |
39,000 |
2024/8/2 |
368 |
369 |
366 |
367 |
-0.81% |
14,600 |
2024/8/1 |
370 |
372 |
370 |
370 |
-0.27% |
4,700 |
2024/7/31 |
371 |
372 |
368 |
371 |
-0.27% |
7,600 |
2024/7/30 |
373 |
373 |
371 |
372 |
-0.27% |
4,200 |
2024/7/29 |
369 |
373 |
369 |
373 |
+1.08% |
8,300 |
2024/7/26 |
370 |
372 |
369 |
369 |
-0.27% |
5,600 |
2024/7/25 |
371 |
371 |
369 |
370 |
-0.54% |
3,600 |
2024/7/24 |
372 |
372 |
371 |
372 |
+0.00% |
1,000 |
2024/7/23 |
372 |
372 |
371 |
372 |
+0.27% |
2,300 |
2024/7/22 |
371 |
372 |
370 |
371 |
+0.00% |
8,000 |
2024/7/19 |
368 |
371 |
368 |
371 |
+0.27% |
6,500 |
2024/7/18 |
370 |
370 |
369 |
370 |
+0.00% |
4,000 |
2024/7/17 |
369 |
370 |
368 |
370 |
+0.00% |
5,300 |
2024/7/16 |
370 |
372 |
370 |
370 |
-0.54% |
10,900 |
2024/7/12 |
369 |
372 |
369 |
372 |
+0.54% |
11,700 |
2024/7/11 |
369 |
370 |
368 |
370 |
+0.27% |
5,100 |
2024/7/10 |
369 |
370 |
368 |
369 |
+0.27% |
9,900 |
2024/7/9 |
367 |
369 |
367 |
368 |
+0.27% |
4,100 |
2024/7/8 |
366 |
367 |
366 |
367 |
+0.00% |
6,200 |
2024/7/5 |
368 |
368 |
367 |
367 |
-0.27% |
3,000 |
2024/7/4 |
368 |
368 |
367 |
368 |
+0.27% |
2,400 |
2024/7/3 |
366 |
368 |
366 |
367 |
+0.27% |
5,300 |
2024/7/2 |
367 |
367 |
366 |
366 |
-0.27% |
2,800 |
2024/7/1 |
366 |
367 |
365 |
367 |
+0.27% |
8,700 |
2024/6/28 |
367 |
368 |
366 |
366 |
-0.27% |
5,500 |
2024/6/27 |
367 |
367 |
366 |
367 |
+0.00% |
6,000 |
2024/6/26 |
366 |
367 |
366 |
367 |
+0.00% |
2,600 |
2024/6/25 |
366 |
367 |
365 |
367 |
+0.27% |
2,200 |
2024/6/24 |
367 |
367 |
365 |
366 |
-0.27% |
2,100 |
2024/6/21 |
366 |
367 |
365 |
367 |
+0.27% |
8,900 |
2024/6/20 |
365 |
366 |
365 |
366 |
+0.27% |
2,900 |
2024/6/19 |
365 |
366 |
365 |
365 |
+0.00% |
2,200 |
2024/6/18 |
366 |
367 |
365 |
365 |
-0.27% |
3,400 |
2024/6/17 |
366 |
366 |
365 |
366 |
+0.00% |
2,400 |
2024/6/14 |
365 |
366 |
365 |
366 |
+0.27% |
5,000 |
2024/6/13 |
366 |
367 |
365 |
365 |
-0.54% |
1,600 |
2024/6/12 |
366 |
367 |
365 |
367 |
+0.00% |
3,500 |
2024/6/11 |
367 |
367 |
365 |
367 |
+0.00% |
5,500 |
2024/6/10 |
367 |
367 |
366 |
367 |
+0.00% |
9,000 |
2024/6/7 |
367 |
367 |
366 |
367 |
+0.27% |
3,300 |
2024/6/6 |
367 |
367 |
366 |
366 |
+0.00% |
5,000 |
2024/6/5 |
367 |
368 |
366 |
366 |
-0.27% |
7,500 |
2024/6/4 |
365 |
367 |
365 |
367 |
+0.55% |
4,700 |
2024/6/3 |
365 |
366 |
365 |
365 |
+0.00% |
4,800 |
2024/5/31 |
364 |
366 |
364 |
365 |
+0.27% |
3,300 |
2024/5/30 |
366 |
366 |
364 |
364 |
-0.55% |
8,600 |
2024/5/29 |
366 |
366 |
365 |
366 |
+0.00% |
2,300 |
2024/5/28 |
367 |
368 |
364 |
366 |
-0.27% |
22,400 |
2024/5/27 |
367 |
368 |
367 |
367 |
+0.00% |
5,500 |
2024/5/24 |
367 |
368 |
366 |
367 |
-0.27% |
6,200 |
2024/5/23 |
370 |
370 |
368 |
368 |
-0.27% |
8,800 |
2024/5/22 |
371 |
371 |
369 |
369 |
-0.27% |
3,100 |
2024/5/21 |
371 |
372 |
370 |
370 |
-0.54% |
3,300 |
2024/5/20 |
372 |
373 |
372 |
372 |
+0.00% |
8,200 |
2024/5/17 |
371 |
372 |
371 |
372 |
+0.00% |
1,600 |
2024/5/16 |
372 |
372 |
371 |
372 |
+0.27% |
8,000 |
2024/5/15 |
372 |
372 |
371 |
371 |
-0.27% |
1,400 |
2024/5/14 |
372 |
372 |
371 |
372 |
+0.00% |
1,200 |
2024/5/13 |
373 |
373 |
372 |
372 |
+0.00% |
1,500 |
2024/5/10 |
373 |
373 |
371 |
372 |
+0.00% |
8,300 |
2024/5/9 |
371 |
372 |
370 |
372 |
+0.54% |
3,700 |
2024/5/8 |
370 |
371 |
370 |
370 |
+0.00% |
1,900 |
2024/5/7 |
370 |
371 |
370 |
370 |
+0.00% |
2,800 |
2024/5/2 |
369 |
370 |
369 |
370 |
+0.54% |
2,200 |
2024/5/1 |
369 |
370 |
368 |
368 |
-0.54% |
16,000 |
2024/4/30 |
369 |
370 |
368 |
370 |
+0.27% |
3,800 |
2024/4/26 |
369 |
369 |
368 |
369 |
+0.00% |
3,700 |
2024/4/25 |
368 |
369 |
367 |
369 |
+0.54% |
7,400 |
2024/4/24 |
367 |
368 |
367 |
367 |
+0.00% |
6,700 |
|