| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
389 |
410 |
378 |
379 |
-0.52% |
503,900 |
| 2024/10/3 |
361 |
424 |
344 |
381 |
+7.32% |
831,200 |
| 2024/10/2 |
335 |
380 |
333 |
355 |
+7.90% |
749,700 |
| 2024/10/1 |
337 |
337 |
324 |
329 |
+2.17% |
26,800 |
| 2024/9/30 |
331 |
356 |
315 |
322 |
-4.73% |
236,900 |
| 2024/9/27 |
335 |
338 |
333 |
338 |
+0.90% |
17,000 |
| 2024/9/26 |
330 |
339 |
325 |
335 |
+2.45% |
54,300 |
| 2024/9/25 |
321 |
327 |
320 |
327 |
+2.19% |
28,100 |
| 2024/9/24 |
324 |
327 |
318 |
320 |
-1.23% |
59,300 |
| 2024/9/20 |
325 |
325 |
317 |
324 |
+1.57% |
90,800 |
| 2024/9/19 |
325 |
325 |
315 |
319 |
-0.31% |
63,800 |
| 2024/9/18 |
326 |
375 |
318 |
320 |
+0.63% |
703,400 |
| 2024/9/17 |
332 |
333 |
315 |
318 |
-6.47% |
35,900 |
| 2024/9/13 |
339 |
340 |
330 |
340 |
+0.59% |
20,100 |
| 2024/9/12 |
340 |
345 |
334 |
338 |
-0.88% |
16,600 |
| 2024/9/11 |
347 |
347 |
332 |
341 |
-1.16% |
59,400 |
| 2024/9/10 |
345 |
358 |
345 |
345 |
+0.00% |
21,400 |
| 2024/9/9 |
346 |
349 |
334 |
345 |
-1.71% |
38,500 |
| 2024/9/6 |
368 |
369 |
351 |
351 |
-4.62% |
23,800 |
| 2024/9/5 |
353 |
378 |
350 |
368 |
+4.25% |
28,000 |
| 2024/9/4 |
363 |
377 |
353 |
353 |
-4.59% |
29,300 |
| 2024/9/3 |
366 |
377 |
366 |
370 |
+0.00% |
21,800 |
| 2024/9/2 |
369 |
374 |
366 |
370 |
-0.80% |
20,000 |
| 2024/8/30 |
382 |
382 |
365 |
373 |
-1.06% |
22,500 |
| 2024/8/29 |
389 |
390 |
377 |
377 |
-4.07% |
17,600 |
| 2024/8/28 |
396 |
396 |
387 |
393 |
-0.51% |
19,900 |
| 2024/8/27 |
412 |
412 |
389 |
395 |
-2.23% |
27,100 |
| 2024/8/26 |
391 |
408 |
389 |
404 |
+5.21% |
49,700 |
| 2024/8/23 |
366 |
385 |
363 |
384 |
+5.21% |
49,800 |
| 2024/8/22 |
361 |
368 |
361 |
365 |
+0.55% |
16,400 |
| 2024/8/21 |
360 |
364 |
357 |
363 |
+0.55% |
13,100 |
| 2024/8/20 |
358 |
366 |
354 |
361 |
+1.69% |
22,500 |
| 2024/8/19 |
360 |
362 |
355 |
355 |
-1.66% |
8,400 |
| 2024/8/16 |
364 |
365 |
357 |
361 |
-0.82% |
8,600 |
| 2024/8/15 |
363 |
370 |
357 |
364 |
+0.55% |
21,800 |
| 2024/8/14 |
356 |
370 |
356 |
362 |
+1.69% |
20,000 |
| 2024/8/13 |
352 |
358 |
335 |
356 |
+0.85% |
13,700 |
| 2024/8/9 |
367 |
381 |
352 |
353 |
-3.02% |
34,400 |
| 2024/8/8 |
363 |
373 |
358 |
364 |
+1.11% |
15,000 |
| 2024/8/7 |
335 |
361 |
335 |
360 |
+7.78% |
33,700 |
| 2024/8/6 |
344 |
348 |
332 |
334 |
+6.37% |
22,500 |
| 2024/8/5 |
339 |
347 |
292 |
314 |
-12.29% |
47,300 |
| 2024/8/2 |
376 |
376 |
358 |
358 |
-7.01% |
33,700 |
| 2024/8/1 |
405 |
405 |
384 |
385 |
-4.47% |
25,000 |
| 2024/7/31 |
404 |
407 |
401 |
403 |
+0.00% |
12,700 |
| 2024/7/30 |
405 |
430 |
399 |
403 |
-0.49% |
67,300 |
| 2024/7/29 |
387 |
408 |
387 |
405 |
+4.92% |
26,600 |
| 2024/7/26 |
385 |
391 |
383 |
386 |
+0.52% |
10,800 |
| 2024/7/25 |
391 |
392 |
381 |
384 |
-2.78% |
36,200 |
| 2024/7/24 |
395 |
402 |
395 |
395 |
-1.00% |
16,200 |
| 2024/7/23 |
395 |
402 |
393 |
399 |
+1.01% |
15,400 |
| 2024/7/22 |
407 |
407 |
389 |
395 |
-2.47% |
24,500 |
| 2024/7/19 |
406 |
408 |
401 |
405 |
-0.25% |
35,100 |
| 2024/7/18 |
420 |
420 |
406 |
406 |
-2.40% |
48,400 |
| 2024/7/17 |
421 |
424 |
414 |
416 |
-1.65% |
46,100 |
| 2024/7/16 |
428 |
436 |
414 |
423 |
-0.94% |
59,600 |
| 2024/7/12 |
440 |
451 |
425 |
427 |
-6.15% |
129,100 |
| 2024/7/11 |
464 |
470 |
445 |
455 |
-6.38% |
91,100 |
| 2024/7/10 |
520 |
523 |
466 |
486 |
+9.83% |
223,200 |
| 2024/7/9 |
413.1 |
444.7 |
413.1 |
442.5 |
+7.51% |
103,400 |
| 2024/7/8 |
418.2 |
418.2 |
407.9 |
411.6 |
+1.45% |
36,900 |
| 2024/7/5 |
390.3 |
439.5 |
390.3 |
405.7 |
+4.53% |
133,400 |
| 2024/7/4 |
386.6 |
391.8 |
386.6 |
388.1 |
+0.00% |
31,400 |
| 2024/7/3 |
382.2 |
396.2 |
377.8 |
388.1 |
+3.55% |
69,200 |
| 2024/7/2 |
389.5 |
389.5 |
374.1 |
374.8 |
-5.57% |
64,000 |
| 2024/7/1 |
404.3 |
407.9 |
396.9 |
396.9 |
-37.98% |
220,700 |
| 2024/6/28 |
574 |
665 |
567 |
640 |
+13.27% |
256,600 |
| 2024/6/27 |
565 |
575 |
563 |
565 |
+0.00% |
27,800 |
| 2024/6/26 |
577 |
578 |
564 |
565 |
-0.70% |
23,500 |
| 2024/6/25 |
544 |
590 |
544 |
569 |
+5.57% |
65,000 |
| 2024/6/24 |
534 |
544 |
532 |
539 |
+0.94% |
16,900 |
| 2024/6/21 |
532 |
539 |
530 |
534 |
+0.56% |
22,000 |
| 2024/6/20 |
538 |
542 |
531 |
531 |
+0.00% |
13,900 |
| 2024/6/19 |
550 |
560 |
531 |
531 |
-1.67% |
28,600 |
| 2024/6/18 |
529 |
566 |
529 |
540 |
+3.25% |
55,200 |
| 2024/6/17 |
525 |
533 |
517 |
523 |
+1.55% |
28,600 |
| 2024/6/14 |
498 |
519 |
498 |
515 |
+3.41% |
23,200 |
| 2024/6/13 |
499 |
509 |
497 |
498 |
+0.20% |
22,200 |
| 2024/6/12 |
501 |
501 |
488 |
497 |
+0.61% |
15,100 |
| 2024/6/11 |
506 |
506 |
494 |
494 |
-1.20% |
15,300 |
| 2024/6/10 |
502 |
509 |
496 |
500 |
-0.20% |
26,500 |
| 2024/6/7 |
498 |
504 |
495 |
501 |
+1.62% |
15,500 |
| 2024/6/6 |
483 |
510 |
483 |
493 |
-1.20% |
61,100 |
| 2024/6/5 |
528 |
530 |
489 |
499 |
-10.25% |
193,900 |
| 2024/6/4 |
629 |
630 |
556 |
556 |
-15.24% |
317,700 |
| 2024/6/3 |
676 |
676 |
650 |
656 |
-3.10% |
22,400 |
| 2024/5/31 |
642 |
678 |
631 |
677 |
+4.15% |
43,300 |
| 2024/5/30 |
621 |
651 |
610 |
650 |
+2.52% |
38,600 |
| 2024/5/29 |
670 |
681 |
614 |
634 |
-4.08% |
80,800 |
| 2024/5/28 |
725 |
766 |
646 |
661 |
-6.51% |
245,900 |
| 2024/5/27 |
659 |
715 |
645 |
707 |
+7.61% |
75,400 |
| 2024/5/24 |
610 |
667 |
605 |
657 |
+4.95% |
60,100 |
| 2024/5/23 |
636 |
655 |
618 |
626 |
-2.95% |
77,400 |
| 2024/5/22 |
647 |
716 |
631 |
645 |
+1.26% |
268,700 |
| 2024/5/21 |
582 |
696 |
570 |
637 |
+6.17% |
245,600 |
| 2024/5/20 |
602 |
606 |
582 |
600 |
-1.48% |
44,700 |
| 2024/5/17 |
574 |
614 |
570 |
609 |
+6.10% |
77,200 |
| 2024/5/16 |
543 |
591 |
537 |
574 |
+3.80% |
71,300 |
| 2024/5/15 |
577 |
577 |
549 |
553 |
-4.49% |
23,100 |
| 2024/5/14 |
560 |
588 |
545 |
579 |
+3.39% |
50,900 |
| 2024/5/13 |
557 |
570 |
550 |
560 |
+2.56% |
41,700 |
| 2024/5/10 |
513 |
580 |
505 |
546 |
+6.43% |
88,100 |
| 2024/5/9 |
527 |
527 |
510 |
513 |
-2.66% |
15,300 |
| 2024/5/8 |
520 |
537 |
517 |
527 |
+0.19% |
15,400 |
| 2024/5/7 |
520 |
545 |
516 |
526 |
+2.73% |
25,600 |
| 2024/5/2 |
514 |
520 |
501 |
512 |
-0.58% |
12,600 |
| 2024/5/1 |
506 |
527 |
506 |
515 |
+1.38% |
13,800 |
| 2024/4/30 |
523 |
527 |
507 |
508 |
-2.50% |
24,200 |
| 2024/4/26 |
537 |
541 |
515 |
521 |
-2.25% |
25,200 |
| 2024/4/25 |
501 |
577 |
501 |
533 |
+4.31% |
180,100 |
| 2024/4/24 |
495 |
535 |
485 |
511 |
+3.23% |
78,600 |
| 2024/4/23 |
501 |
513 |
477 |
495 |
-1.20% |
41,500 |
| 2024/4/22 |
468 |
515 |
461 |
501 |
+7.28% |
147,300 |
| 2024/4/19 |
482 |
483 |
456 |
467 |
-4.11% |
49,200 |
| 2024/4/18 |
485 |
496 |
485 |
487 |
-0.20% |
6,900 |
| 2024/4/17 |
491 |
513 |
475 |
488 |
+1.04% |
26,500 |
| 2024/4/16 |
508 |
508 |
474 |
483 |
-4.92% |
33,000 |
| 2024/4/15 |
541 |
541 |
495 |
508 |
-2.87% |
40,600 |
| 2024/4/12 |
473 |
551 |
473 |
523 |
+11.04% |
240,600 |
| 2024/4/11 |
480 |
480 |
471 |
471 |
-2.69% |
20,000 |
| 2024/4/10 |
488 |
490 |
481 |
484 |
-0.82% |
23,200 |
| 2024/4/9 |
486 |
497 |
483 |
488 |
+1.04% |
25,000 |
| 2024/4/8 |
492 |
501 |
482 |
483 |
-3.78% |
33,500 |
|
