日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
360 |
360 |
357 |
359 |
+0.28% |
5,800 |
2024/10/3 |
361 |
361 |
356 |
358 |
+0.28% |
7,500 |
2024/10/2 |
358 |
362 |
356 |
357 |
-0.28% |
8,300 |
2024/10/1 |
361 |
361 |
358 |
358 |
-0.56% |
4,700 |
2024/9/30 |
362 |
366 |
356 |
360 |
-1.64% |
27,100 |
2024/9/27 |
367 |
370 |
361 |
366 |
-0.27% |
12,400 |
2024/9/26 |
363 |
368 |
360 |
367 |
+1.10% |
11,100 |
2024/9/25 |
365 |
367 |
363 |
363 |
-0.55% |
7,900 |
2024/9/24 |
371 |
373 |
365 |
365 |
-1.35% |
11,000 |
2024/9/20 |
366 |
373 |
366 |
370 |
+0.27% |
13,200 |
2024/9/19 |
367 |
369 |
366 |
369 |
+0.54% |
9,000 |
2024/9/18 |
368 |
368 |
364 |
367 |
+1.94% |
6,400 |
2024/9/17 |
364 |
369 |
356 |
360 |
-1.91% |
21,200 |
2024/9/13 |
372 |
372 |
366 |
367 |
+0.55% |
3,200 |
2024/9/12 |
365 |
371 |
360 |
365 |
+0.00% |
11,900 |
2024/9/11 |
376 |
376 |
350 |
365 |
-2.67% |
73,600 |
2024/9/10 |
380 |
383 |
375 |
375 |
-1.32% |
28,900 |
2024/9/9 |
384 |
384 |
360 |
380 |
-5.00% |
61,000 |
2024/9/6 |
404 |
404 |
396 |
400 |
+0.00% |
7,300 |
2024/9/5 |
400 |
405 |
399 |
400 |
-0.99% |
14,300 |
2024/9/4 |
405 |
410 |
401 |
404 |
-2.42% |
12,700 |
2024/9/3 |
408 |
414 |
404 |
414 |
+1.22% |
14,200 |
2024/9/2 |
415 |
417 |
407 |
409 |
-0.49% |
10,600 |
2024/8/30 |
418 |
418 |
411 |
411 |
-1.91% |
14,400 |
2024/8/29 |
419 |
420 |
416 |
419 |
+1.21% |
4,800 |
2024/8/28 |
424 |
424 |
414 |
414 |
-0.48% |
14,900 |
2024/8/27 |
420 |
420 |
408 |
416 |
-1.19% |
10,400 |
2024/8/26 |
421 |
425 |
417 |
421 |
+1.45% |
9,900 |
2024/8/23 |
417 |
423 |
415 |
415 |
-0.95% |
12,500 |
2024/8/22 |
407 |
421 |
405 |
419 |
+4.23% |
30,600 |
2024/8/21 |
395 |
404 |
393 |
402 |
+3.88% |
17,300 |
2024/8/20 |
383 |
392 |
379 |
387 |
+1.84% |
20,700 |
2024/8/19 |
383 |
388 |
378 |
380 |
+0.53% |
20,400 |
2024/8/16 |
384 |
384 |
373 |
378 |
-1.56% |
25,900 |
2024/8/15 |
385 |
393 |
381 |
384 |
-0.26% |
8,500 |
2024/8/14 |
375 |
398 |
375 |
385 |
+2.94% |
54,500 |
2024/8/13 |
343 |
374 |
343 |
374 |
+9.68% |
45,600 |
2024/8/9 |
337 |
348 |
330 |
341 |
+1.19% |
34,400 |
2024/8/8 |
328 |
338 |
328 |
337 |
+3.69% |
26,100 |
2024/8/7 |
317 |
348 |
317 |
325 |
-3.56% |
178,700 |
2024/8/6 |
328 |
349 |
328 |
337 |
+6.98% |
34,700 |
2024/8/5 |
375 |
375 |
315 |
315 |
-20.25% |
109,800 |
2024/8/2 |
410 |
410 |
395 |
395 |
-5.28% |
59,000 |
2024/8/1 |
420 |
423 |
412 |
417 |
+0.48% |
27,500 |
2024/7/31 |
414 |
422 |
414 |
415 |
-0.48% |
12,800 |
2024/7/30 |
420 |
421 |
417 |
417 |
-0.71% |
9,500 |
2024/7/29 |
421 |
428 |
418 |
420 |
-0.24% |
21,300 |
2024/7/26 |
411 |
427 |
411 |
421 |
+2.43% |
19,500 |
2024/7/25 |
416 |
417 |
411 |
411 |
+0.00% |
17,600 |
2024/7/24 |
430 |
430 |
411 |
411 |
-5.30% |
41,300 |
2024/7/23 |
449 |
452 |
423 |
434 |
-2.47% |
54,700 |
2024/7/22 |
407 |
469 |
407 |
445 |
+9.07% |
307,400 |
2024/7/19 |
418 |
419 |
408 |
408 |
-0.97% |
13,800 |
2024/7/18 |
412 |
415 |
411 |
412 |
-0.24% |
6,000 |
2024/7/17 |
410 |
420 |
410 |
413 |
-0.24% |
17,700 |
2024/7/16 |
413 |
415 |
410 |
414 |
+0.98% |
6,600 |
2024/7/12 |
404 |
414 |
404 |
410 |
+1.23% |
15,300 |
2024/7/11 |
406 |
408 |
404 |
405 |
-0.49% |
12,500 |
2024/7/10 |
407 |
410 |
406 |
407 |
+0.00% |
8,400 |
2024/7/9 |
409 |
411 |
407 |
407 |
-0.97% |
7,200 |
2024/7/8 |
413 |
413 |
410 |
411 |
-0.48% |
9,900 |
2024/7/5 |
414 |
417 |
409 |
413 |
+0.24% |
11,300 |
2024/7/4 |
408 |
414 |
407 |
412 |
+0.73% |
21,200 |
2024/7/3 |
407 |
410 |
405 |
409 |
+0.49% |
5,600 |
2024/7/2 |
405 |
409 |
405 |
407 |
+0.49% |
10,800 |
2024/7/1 |
411 |
415 |
404 |
405 |
-1.46% |
23,200 |
2024/6/28 |
415 |
417 |
411 |
411 |
-0.48% |
11,400 |
2024/6/27 |
408 |
414 |
407 |
413 |
+1.23% |
10,300 |
2024/6/26 |
409 |
411 |
404 |
408 |
-0.24% |
13,700 |
2024/6/25 |
396 |
409 |
395 |
409 |
+4.07% |
60,100 |
2024/6/24 |
395 |
397 |
391 |
393 |
+0.26% |
12,000 |
2024/6/21 |
390 |
393 |
387 |
392 |
-0.25% |
19,100 |
2024/6/20 |
394 |
396 |
390 |
393 |
-0.25% |
15,400 |
2024/6/19 |
387 |
395 |
386 |
394 |
+1.81% |
24,500 |
2024/6/18 |
386 |
388 |
383 |
387 |
+0.26% |
9,300 |
2024/6/17 |
385 |
386 |
380 |
386 |
+0.78% |
17,300 |
2024/6/14 |
377 |
383 |
377 |
383 |
+0.26% |
20,900 |
2024/6/13 |
383 |
384 |
380 |
382 |
+0.53% |
8,400 |
2024/6/12 |
381 |
385 |
379 |
380 |
-0.78% |
20,400 |
2024/6/11 |
380 |
389 |
376 |
383 |
+0.79% |
61,900 |
2024/6/10 |
386 |
391 |
373 |
380 |
-4.76% |
129,600 |
2024/6/7 |
387 |
400 |
385 |
399 |
+1.79% |
83,800 |
2024/6/6 |
397 |
397 |
390 |
392 |
-1.01% |
18,200 |
2024/6/5 |
394 |
399 |
394 |
396 |
-0.75% |
16,300 |
2024/6/4 |
400 |
402 |
396 |
399 |
-0.75% |
20,600 |
2024/6/3 |
399 |
402 |
396 |
402 |
+1.52% |
15,400 |
2024/5/31 |
385 |
398 |
385 |
396 |
+2.33% |
26,700 |
2024/5/30 |
385 |
387 |
378 |
387 |
+0.00% |
25,100 |
2024/5/29 |
390 |
391 |
387 |
387 |
-1.53% |
24,900 |
2024/5/28 |
390 |
397 |
390 |
393 |
+0.51% |
18,900 |
2024/5/27 |
398 |
398 |
388 |
391 |
-2.49% |
44,700 |
2024/5/24 |
401 |
404 |
398 |
401 |
-0.74% |
24,700 |
2024/5/23 |
410 |
410 |
401 |
404 |
-1.46% |
22,700 |
2024/5/22 |
415 |
418 |
410 |
410 |
-2.38% |
30,700 |
2024/5/21 |
421 |
422 |
416 |
420 |
-0.47% |
11,300 |
2024/5/20 |
424 |
427 |
417 |
422 |
-0.47% |
27,600 |
2024/5/17 |
412 |
425 |
412 |
424 |
+2.42% |
23,500 |
2024/5/16 |
422 |
422 |
414 |
414 |
-1.90% |
19,000 |
2024/5/15 |
435 |
435 |
417 |
422 |
-2.99% |
24,400 |
2024/5/14 |
434 |
436 |
424 |
435 |
+1.40% |
27,000 |
2024/5/13 |
427 |
430 |
423 |
429 |
+0.23% |
21,300 |
2024/5/10 |
432 |
438 |
426 |
428 |
-0.93% |
30,700 |
2024/5/9 |
432 |
435 |
427 |
432 |
+0.47% |
17,600 |
2024/5/8 |
430 |
438 |
429 |
430 |
+1.42% |
46,200 |
2024/5/7 |
423 |
429 |
414 |
424 |
+0.71% |
50,900 |
2024/5/2 |
417 |
421 |
417 |
421 |
+0.48% |
4,900 |
2024/5/1 |
419 |
423 |
417 |
419 |
-0.95% |
13,300 |
2024/4/30 |
415 |
423 |
415 |
423 |
+2.42% |
27,100 |
2024/4/26 |
410 |
419 |
407 |
413 |
+0.00% |
30,700 |
2024/4/25 |
412 |
418 |
410 |
413 |
-0.72% |
23,200 |
2024/4/24 |
415 |
423 |
415 |
416 |
+0.48% |
26,000 |
2024/4/23 |
409 |
417 |
409 |
414 |
+1.22% |
17,100 |
2024/4/22 |
400 |
411 |
400 |
409 |
+1.74% |
22,000 |
2024/4/19 |
416 |
418 |
391 |
402 |
-3.60% |
98,300 |
2024/4/18 |
409 |
421 |
408 |
417 |
+2.71% |
32,800 |
2024/4/17 |
409 |
411 |
400 |
406 |
-0.73% |
36,700 |
2024/4/16 |
402 |
411 |
398 |
409 |
+0.74% |
110,000 |
2024/4/15 |
417 |
417 |
405 |
406 |
-3.79% |
68,700 |
2024/4/12 |
422 |
431 |
411 |
422 |
-1.63% |
132,200 |
2024/4/11 |
435 |
436 |
426 |
429 |
-2.94% |
85,900 |
2024/4/10 |
448 |
452 |
440 |
442 |
-0.90% |
31,100 |
2024/4/9 |
437 |
447 |
437 |
446 |
+2.06% |
18,800 |
2024/4/8 |
438 |
440 |
433 |
437 |
+0.46% |
34,900 |
|