| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/22 |
413 |
418 |
411 |
418 |
+1.21% |
10,000 |
| 2024/10/21 |
421 |
421 |
412 |
413 |
-1.67% |
15,700 |
| 2024/10/18 |
421 |
422 |
417 |
420 |
-0.24% |
13,600 |
| 2024/10/17 |
421 |
422 |
418 |
421 |
+0.00% |
11,200 |
| 2024/10/16 |
420 |
422 |
419 |
421 |
+0.24% |
4,200 |
| 2024/10/15 |
438 |
438 |
419 |
420 |
-0.24% |
34,200 |
| 2024/10/11 |
441 |
441 |
421 |
421 |
-0.94% |
39,400 |
| 2024/10/10 |
432 |
432 |
423 |
425 |
-0.93% |
19,800 |
| 2024/10/9 |
429 |
429 |
421 |
429 |
+0.23% |
19,200 |
| 2024/10/8 |
434 |
434 |
428 |
428 |
-1.15% |
18,400 |
| 2024/10/7 |
438 |
438 |
430 |
433 |
+0.00% |
19,300 |
| 2024/10/4 |
432 |
437 |
431 |
433 |
+0.23% |
15,300 |
| 2024/10/3 |
438 |
438 |
432 |
432 |
-0.92% |
16,200 |
| 2024/10/2 |
438 |
439 |
435 |
436 |
-0.91% |
13,300 |
| 2024/10/1 |
435 |
440 |
434 |
440 |
+0.69% |
15,400 |
| 2024/9/30 |
436 |
444 |
432 |
437 |
-1.35% |
21,000 |
| 2024/9/27 |
431 |
450 |
427 |
443 |
+2.78% |
117,500 |
| 2024/9/26 |
428 |
431 |
428 |
431 |
+0.94% |
9,600 |
| 2024/9/25 |
432 |
435 |
427 |
427 |
-0.93% |
27,400 |
| 2024/9/24 |
431 |
432 |
428 |
431 |
-0.23% |
3,700 |
| 2024/9/20 |
431 |
432 |
428 |
432 |
+0.70% |
14,900 |
| 2024/9/19 |
433 |
433 |
428 |
429 |
+0.00% |
25,100 |
| 2024/9/18 |
434 |
434 |
428 |
429 |
-1.15% |
13,900 |
| 2024/9/17 |
435 |
435 |
429 |
434 |
-0.23% |
15,600 |
| 2024/9/13 |
419 |
435 |
419 |
435 |
+3.33% |
35,300 |
| 2024/9/12 |
424 |
427 |
418 |
421 |
+0.72% |
18,600 |
| 2024/9/11 |
423 |
424 |
413 |
418 |
-1.88% |
34,700 |
| 2024/9/10 |
422 |
430 |
420 |
426 |
+0.47% |
16,600 |
| 2024/9/9 |
426 |
429 |
422 |
424 |
+0.00% |
16,800 |
| 2024/9/6 |
429 |
433 |
424 |
424 |
-1.85% |
14,100 |
| 2024/9/5 |
433 |
437 |
429 |
432 |
-0.23% |
23,400 |
| 2024/9/4 |
446 |
447 |
428 |
433 |
-4.20% |
80,200 |
| 2024/9/3 |
451 |
456 |
449 |
452 |
+0.00% |
13,700 |
| 2024/9/2 |
451 |
455 |
451 |
452 |
-0.66% |
15,500 |
| 2024/8/30 |
455 |
459 |
455 |
455 |
-0.66% |
10,900 |
| 2024/8/29 |
462 |
462 |
453 |
458 |
-0.87% |
30,500 |
| 2024/8/28 |
462 |
464 |
460 |
462 |
-0.86% |
33,100 |
| 2024/8/27 |
456 |
469 |
456 |
466 |
+2.64% |
53,500 |
| 2024/8/26 |
448 |
457 |
448 |
454 |
+1.79% |
33,100 |
| 2024/8/23 |
447 |
448 |
443 |
446 |
-0.89% |
15,500 |
| 2024/8/22 |
448 |
455 |
448 |
450 |
+0.00% |
23,000 |
| 2024/8/21 |
446 |
450 |
446 |
450 |
+0.90% |
18,300 |
| 2024/8/20 |
445 |
447 |
443 |
446 |
+0.68% |
15,400 |
| 2024/8/19 |
445 |
446 |
442 |
443 |
-0.67% |
14,900 |
| 2024/8/16 |
457 |
458 |
444 |
446 |
-0.89% |
43,600 |
| 2024/8/15 |
449 |
451 |
445 |
450 |
-0.44% |
49,300 |
| 2024/8/14 |
424 |
456 |
424 |
452 |
+7.11% |
125,000 |
| 2024/8/13 |
419 |
423 |
417 |
422 |
+1.20% |
16,400 |
| 2024/8/9 |
421 |
423 |
416 |
417 |
+0.48% |
18,700 |
| 2024/8/8 |
415 |
427 |
414 |
415 |
-0.95% |
35,700 |
| 2024/8/7 |
412 |
434 |
412 |
419 |
+0.24% |
34,500 |
| 2024/8/6 |
407 |
425 |
407 |
418 |
+3.72% |
81,300 |
| 2024/8/5 |
409 |
419 |
399 |
403 |
-4.73% |
174,300 |
| 2024/8/2 |
424 |
435 |
420 |
423 |
-1.86% |
173,600 |
| 2024/8/1 |
431 |
432 |
415 |
431 |
-0.23% |
68,500 |
| 2024/7/31 |
432 |
436 |
429 |
432 |
+0.70% |
23,200 |
| 2024/7/30 |
449 |
449 |
429 |
429 |
-4.67% |
131,700 |
| 2024/7/29 |
440 |
450 |
440 |
450 |
+2.27% |
43,900 |
| 2024/7/26 |
440 |
444 |
436 |
440 |
+0.00% |
19,700 |
| 2024/7/25 |
433 |
443 |
431 |
440 |
+1.15% |
46,400 |
| 2024/7/24 |
439 |
444 |
434 |
435 |
-0.91% |
24,800 |
| 2024/7/23 |
433 |
441 |
433 |
439 |
+2.09% |
34,800 |
| 2024/7/22 |
428 |
431 |
422 |
430 |
+0.00% |
34,000 |
| 2024/7/19 |
430 |
431 |
426 |
430 |
+0.00% |
18,500 |
| 2024/7/18 |
431 |
434 |
428 |
430 |
-1.15% |
39,600 |
| 2024/7/17 |
442 |
442 |
432 |
435 |
-0.46% |
46,600 |
| 2024/7/16 |
452 |
452 |
434 |
437 |
-3.10% |
115,600 |
| 2024/7/12 |
465 |
467 |
446 |
451 |
-2.17% |
164,500 |
| 2024/7/11 |
419 |
468 |
419 |
461 |
+2.67% |
386,800 |
| 2024/7/10 |
455 |
455 |
445 |
449 |
-0.22% |
144,400 |
| 2024/7/9 |
463 |
465 |
450 |
450 |
-3.64% |
99,100 |
| 2024/7/8 |
478 |
479 |
463 |
467 |
-2.30% |
63,600 |
| 2024/7/5 |
476 |
486 |
475 |
478 |
+1.06% |
97,400 |
| 2024/7/4 |
460 |
477 |
459 |
473 |
+3.50% |
131,400 |
| 2024/7/3 |
468 |
468 |
457 |
457 |
-1.72% |
30,600 |
| 2024/7/2 |
462 |
472 |
460 |
465 |
+1.75% |
66,500 |
| 2024/7/1 |
450 |
458 |
450 |
457 |
+2.01% |
58,800 |
| 2024/6/28 |
454 |
454 |
446 |
448 |
-0.44% |
30,400 |
| 2024/6/27 |
451 |
457 |
450 |
450 |
-0.22% |
42,400 |
| 2024/6/26 |
455 |
455 |
449 |
451 |
-0.44% |
25,800 |
| 2024/6/25 |
455 |
465 |
451 |
453 |
+0.22% |
87,800 |
| 2024/6/24 |
452 |
455 |
450 |
452 |
-0.66% |
56,100 |
| 2024/6/21 |
457 |
457 |
451 |
455 |
-0.44% |
23,800 |
| 2024/6/20 |
459 |
466 |
454 |
457 |
-1.08% |
35,200 |
| 2024/6/19 |
463 |
468 |
459 |
462 |
-0.22% |
23,000 |
| 2024/6/18 |
459 |
469 |
457 |
463 |
+1.76% |
29,600 |
| 2024/6/17 |
462 |
463 |
454 |
455 |
-2.36% |
50,200 |
| 2024/6/14 |
454 |
466 |
454 |
466 |
+1.75% |
33,400 |
| 2024/6/13 |
455 |
460 |
451 |
458 |
+0.66% |
38,800 |
| 2024/6/12 |
451 |
460 |
451 |
455 |
+0.66% |
68,600 |
| 2024/6/11 |
458 |
462 |
452 |
452 |
-1.95% |
71,600 |
| 2024/6/10 |
454 |
464 |
454 |
461 |
+1.32% |
25,900 |
| 2024/6/7 |
449 |
455 |
446 |
455 |
+1.34% |
19,800 |
| 2024/6/6 |
449 |
454 |
446 |
449 |
+0.45% |
49,300 |
| 2024/6/5 |
456 |
456 |
446 |
447 |
-2.19% |
62,600 |
| 2024/6/4 |
460 |
468 |
456 |
457 |
-1.08% |
81,100 |
| 2024/6/3 |
479 |
480 |
460 |
462 |
-3.35% |
74,300 |
| 2024/5/31 |
470 |
485 |
470 |
478 |
+2.14% |
101,800 |
| 2024/5/30 |
483 |
489 |
464 |
468 |
-4.10% |
140,600 |
| 2024/5/29 |
491 |
492 |
485 |
488 |
-1.01% |
44,700 |
| 2024/5/28 |
495 |
507 |
492 |
493 |
-1.20% |
108,500 |
| 2024/5/27 |
478 |
499 |
474 |
499 |
+4.39% |
125,100 |
| 2024/5/24 |
463 |
486 |
459 |
478 |
+2.80% |
112,900 |
| 2024/5/23 |
457 |
471 |
454 |
465 |
+1.97% |
89,600 |
| 2024/5/22 |
462 |
469 |
454 |
456 |
-1.30% |
103,300 |
| 2024/5/21 |
472 |
479 |
461 |
462 |
-2.74% |
151,000 |
| 2024/5/20 |
490 |
493 |
473 |
475 |
-3.06% |
104,300 |
| 2024/5/17 |
483 |
496 |
482 |
490 |
+1.87% |
106,800 |
| 2024/5/16 |
520 |
521 |
479 |
481 |
-6.78% |
357,100 |
| 2024/5/15 |
521 |
532 |
516 |
516 |
-1.71% |
150,900 |
| 2024/5/14 |
516 |
525 |
508 |
525 |
+2.54% |
133,100 |
| 2024/5/13 |
530 |
534 |
510 |
512 |
-1.73% |
221,600 |
| 2024/5/10 |
500 |
521 |
495 |
521 |
+5.68% |
182,200 |
| 2024/5/9 |
499 |
507 |
492 |
493 |
-1.60% |
179,600 |
| 2024/5/8 |
500 |
509 |
497 |
501 |
+0.20% |
134,700 |
| 2024/5/7 |
482 |
500 |
476 |
500 |
+4.38% |
201,800 |
| 2024/5/2 |
477 |
484 |
471 |
479 |
-0.21% |
100,500 |
| 2024/5/1 |
483 |
488 |
474 |
480 |
+1.05% |
144,600 |
| 2024/4/30 |
468 |
478 |
461 |
475 |
+1.50% |
105,500 |
| 2024/4/26 |
465 |
473 |
455 |
468 |
+0.00% |
282,300 |
| 2024/4/25 |
432 |
475 |
432 |
468 |
+7.59% |
498,300 |
| 2024/4/24 |
444 |
446 |
435 |
435 |
-2.25% |
45,900 |
| 2024/4/23 |
436 |
454 |
436 |
445 |
+2.53% |
147,000 |
|
