| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/12 |
339 |
355 |
333 |
335 |
+3.40% |
796,500 |
| 2024/9/11 |
339 |
348 |
320 |
324 |
-3.86% |
471,400 |
| 2024/9/10 |
343 |
344 |
330 |
337 |
-1.17% |
454,000 |
| 2024/9/9 |
323 |
354 |
316 |
341 |
-0.29% |
943,100 |
| 2024/9/6 |
377 |
377 |
330 |
342 |
-9.28% |
1,758,200 |
| 2024/9/5 |
382 |
395 |
377 |
377 |
-3.33% |
825,100 |
| 2024/9/4 |
381 |
393 |
375 |
390 |
-1.76% |
1,479,800 |
| 2024/9/3 |
393 |
425 |
390 |
397 |
+6.15% |
4,949,300 |
| 2024/9/2 |
386 |
386 |
373 |
374 |
-3.11% |
575,200 |
| 2024/8/30 |
385 |
390 |
378 |
386 |
+0.78% |
534,700 |
| 2024/8/29 |
390 |
390 |
381 |
383 |
-0.78% |
235,800 |
| 2024/8/28 |
396 |
397 |
385 |
386 |
-3.02% |
388,600 |
| 2024/8/27 |
400 |
402 |
394 |
398 |
+1.02% |
446,500 |
| 2024/8/26 |
394 |
396 |
383 |
394 |
+1.81% |
390,300 |
| 2024/8/23 |
392 |
392 |
383 |
387 |
-1.53% |
411,600 |
| 2024/8/22 |
410 |
415 |
393 |
393 |
-5.98% |
984,700 |
| 2024/8/21 |
397 |
420 |
388 |
418 |
+7.18% |
1,293,700 |
| 2024/8/20 |
393 |
400 |
384 |
390 |
-0.51% |
362,000 |
| 2024/8/19 |
402 |
406 |
391 |
392 |
-3.69% |
477,500 |
| 2024/8/16 |
408 |
412 |
405 |
407 |
-0.25% |
502,900 |
| 2024/8/15 |
411 |
420 |
406 |
408 |
-0.24% |
443,500 |
| 2024/8/14 |
423 |
435 |
402 |
409 |
+0.49% |
1,657,100 |
| 2024/8/13 |
381 |
420 |
374 |
407 |
+9.12% |
1,273,700 |
| 2024/8/9 |
380 |
388 |
365 |
373 |
-0.53% |
601,000 |
| 2024/8/8 |
390 |
409 |
372 |
375 |
-1.83% |
1,748,100 |
| 2024/8/7 |
357 |
408 |
356 |
382 |
+4.66% |
1,571,100 |
| 2024/8/6 |
345 |
375 |
343 |
365 |
+19.67% |
1,808,800 |
| 2024/8/5 |
328 |
385 |
285 |
305 |
-16.44% |
3,450,500 |
| 2024/8/2 |
409 |
417 |
360 |
365 |
-14.12% |
1,981,400 |
| 2024/8/1 |
441 |
441 |
421 |
425 |
-4.06% |
432,000 |
| 2024/7/31 |
429 |
443 |
424 |
443 |
+2.31% |
446,500 |
| 2024/7/30 |
436 |
438 |
424 |
433 |
+0.00% |
396,900 |
| 2024/7/29 |
440 |
442 |
428 |
433 |
-1.14% |
492,300 |
| 2024/7/26 |
421 |
446 |
421 |
438 |
+5.54% |
1,020,000 |
| 2024/7/25 |
425 |
426 |
411 |
415 |
-5.90% |
758,400 |
| 2024/7/24 |
449 |
458 |
434 |
441 |
-3.08% |
1,170,900 |
| 2024/7/23 |
434 |
459 |
429 |
455 |
+6.06% |
2,021,800 |
| 2024/7/22 |
405 |
430 |
367 |
429 |
+3.87% |
3,392,500 |
| 2024/7/19 |
415 |
423 |
411 |
413 |
-0.48% |
702,500 |
| 2024/7/18 |
427 |
428 |
415 |
415 |
-3.26% |
919,400 |
| 2024/7/17 |
418 |
433 |
417 |
429 |
+1.18% |
1,033,400 |
| 2024/7/16 |
433 |
435 |
417 |
424 |
-2.53% |
1,207,200 |
| 2024/7/12 |
425 |
447 |
419 |
435 |
+1.87% |
1,637,600 |
| 2024/7/11 |
458 |
458 |
421 |
427 |
-5.11% |
2,513,600 |
| 2024/7/10 |
469 |
480 |
432 |
450 |
-2.81% |
3,336,300 |
| 2024/7/9 |
498 |
524 |
463 |
463 |
+2.21% |
11,407,200 |
| 2024/7/8 |
438 |
463 |
435 |
453 |
+6.09% |
3,157,600 |
| 2024/7/5 |
413 |
446 |
406 |
427 |
+7.02% |
5,404,400 |
| 2024/7/4 |
406 |
424 |
397 |
399 |
-3.39% |
1,858,600 |
| 2024/7/3 |
435 |
441 |
408 |
413 |
-1.67% |
2,367,900 |
| 2024/7/2 |
443 |
445 |
401 |
420 |
-4.11% |
3,281,800 |
| 2024/7/1 |
479 |
485 |
423 |
438 |
-9.13% |
4,233,000 |
| 2024/6/28 |
500 |
522 |
476 |
482 |
+2.99% |
5,472,300 |
| 2024/6/27 |
490 |
494 |
468 |
468 |
-5.84% |
2,632,300 |
| 2024/6/26 |
459 |
499 |
453 |
497 |
+13.47% |
3,531,100 |
| 2024/6/25 |
466 |
467 |
391 |
438 |
-6.81% |
3,996,500 |
| 2024/6/24 |
480 |
490 |
460 |
470 |
-3.69% |
1,750,100 |
| 2024/6/21 |
500 |
506 |
483 |
488 |
-4.13% |
1,467,100 |
| 2024/6/20 |
502 |
509 |
471 |
509 |
+0.00% |
2,318,800 |
| 2024/6/19 |
528 |
534 |
498 |
509 |
-8.45% |
2,977,600 |
| 2024/6/18 |
535 |
583 |
530 |
556 |
+6.92% |
5,033,800 |
| 2024/6/17 |
520 |
533 |
490 |
520 |
+7.44% |
4,324,700 |
| 2024/6/14 |
475 |
519 |
439 |
484 |
-4.91% |
7,282,000 |
| 2024/6/13 |
629 |
658 |
509 |
509 |
-16.42% |
10,099,400 |
| 2024/6/12 |
528 |
615 |
527 |
609 |
+13.41% |
7,191,900 |
| 2024/6/11 |
544 |
576 |
507 |
537 |
+0.56% |
6,714,500 |
| 2024/6/10 |
499 |
552 |
490 |
534 |
+12.18% |
7,804,600 |
| 2024/6/7 |
431 |
498 |
431 |
476 |
+11.74% |
8,025,000 |
| 2024/6/6 |
430 |
450 |
421 |
426 |
-2.74% |
2,822,600 |
| 2024/6/5 |
411 |
462 |
410 |
438 |
+7.09% |
5,984,100 |
| 2024/6/4 |
413 |
436 |
401 |
409 |
-0.24% |
2,748,500 |
| 2024/6/3 |
380 |
421 |
364 |
410 |
+6.22% |
4,730,700 |
| 2024/5/31 |
418 |
427 |
386 |
386 |
-11.06% |
3,476,000 |
| 2024/5/30 |
400 |
454 |
386 |
434 |
-1.36% |
5,631,600 |
| 2024/5/29 |
483 |
497 |
413 |
440 |
-5.78% |
8,961,900 |
| 2024/5/28 |
405 |
485 |
404 |
467 |
+13.90% |
12,473,900 |
| 2024/5/27 |
372 |
430 |
362 |
410 |
+11.11% |
17,990,700 |
| 2024/5/24 |
307 |
375 |
306 |
369 |
+17.14% |
7,074,000 |
| 2024/5/23 |
308 |
315 |
295 |
315 |
+1.94% |
1,985,200 |
| 2024/5/22 |
313 |
332 |
305 |
309 |
-1.28% |
3,014,000 |
| 2024/5/21 |
328 |
341 |
302 |
313 |
-1.26% |
5,655,800 |
| 2024/5/20 |
282 |
317 |
279 |
317 |
+10.84% |
5,030,900 |
| 2024/5/17 |
310 |
328 |
284 |
286 |
-7.14% |
4,392,000 |
| 2024/5/16 |
320 |
337 |
301 |
308 |
-6.10% |
6,703,900 |
| 2024/5/15 |
252 |
332 |
248 |
328 |
+30.16% |
16,841,600 |
| 2024/5/14 |
249 |
269 |
243 |
252 |
-1.18% |
3,746,600 |
| 2024/5/13 |
258 |
261 |
235 |
255 |
+17.51% |
5,088,500 |
| 2024/5/10 |
210 |
222 |
206 |
217 |
+2.84% |
1,284,200 |
| 2024/5/9 |
200 |
223 |
199 |
211 |
+2.43% |
2,137,800 |
| 2024/5/8 |
227 |
232 |
198 |
206 |
-8.04% |
2,982,900 |
| 2024/5/7 |
260 |
262 |
221 |
224 |
-13.51% |
4,017,600 |
| 2024/5/2 |
250 |
263 |
247 |
259 |
+5.28% |
2,007,300 |
| 2024/5/1 |
245 |
267 |
240 |
246 |
+0.00% |
2,593,600 |
| 2024/4/30 |
240 |
257 |
237 |
246 |
+2.50% |
1,129,300 |
| 2024/4/26 |
252 |
252 |
238 |
240 |
-4.00% |
1,340,800 |
| 2024/4/25 |
265 |
272 |
243 |
250 |
-5.66% |
2,922,500 |
| 2024/4/24 |
273 |
277 |
260 |
265 |
-3.99% |
2,135,100 |
| 2024/4/23 |
266 |
290 |
262 |
276 |
+8.66% |
6,228,700 |
| 2024/4/22 |
270 |
275 |
241 |
254 |
-5.93% |
4,592,900 |
| 2024/4/19 |
266 |
297 |
234 |
270 |
-1.10% |
9,789,100 |
| 2024/4/18 |
298 |
345 |
267 |
273 |
-3.19% |
18,562,300 |
| 2024/4/17 |
250 |
288 |
232 |
282 |
+21.03% |
9,937,500 |
| 2024/4/16 |
260 |
285 |
216 |
233 |
-6.05% |
11,074,600 |
| 2024/4/15 |
209 |
259 |
205 |
248 |
+19.23% |
13,106,900 |
| 2024/4/12 |
187 |
219 |
178 |
208 |
+15.56% |
7,528,500 |
| 2024/4/11 |
170 |
194 |
169 |
180 |
+2.86% |
3,804,600 |
| 2024/4/10 |
166 |
181 |
165 |
175 |
+5.42% |
1,416,600 |
| 2024/4/9 |
165 |
166 |
157 |
166 |
+0.61% |
1,125,700 |
| 2024/4/8 |
157 |
171 |
156 |
165 |
+1.23% |
1,574,800 |
| 2024/4/5 |
140 |
171 |
138 |
163 |
+8.67% |
3,473,800 |
| 2024/4/4 |
169 |
170 |
150 |
150 |
-8.54% |
1,276,400 |
| 2024/4/3 |
162 |
172 |
162 |
164 |
+0.00% |
723,900 |
| 2024/4/2 |
175 |
175 |
163 |
164 |
-6.82% |
967,000 |
| 2024/4/1 |
178 |
187 |
176 |
176 |
-1.12% |
870,600 |
| 2024/3/29 |
176 |
185 |
173 |
178 |
-0.56% |
777,300 |
| 2024/3/28 |
179 |
183 |
175 |
179 |
+2.29% |
649,400 |
| 2024/3/27 |
174 |
179 |
174 |
175 |
+0.00% |
513,700 |
| 2024/3/26 |
178 |
180 |
168 |
175 |
-0.57% |
1,001,900 |
| 2024/3/25 |
185 |
194 |
176 |
176 |
-6.88% |
2,390,900 |
| 2024/3/22 |
183 |
196 |
171 |
189 |
+8.00% |
3,238,400 |
| 2024/3/21 |
161 |
178 |
158 |
175 |
+12.18% |
2,777,800 |
| 2024/3/19 |
149 |
166 |
149 |
156 |
+4.00% |
2,193,500 |
| 2024/3/18 |
162 |
176 |
148 |
150 |
-4.46% |
2,516,800 |
|
