| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
617 |
622 |
616 |
619 |
+0.32% |
66,900 |
| 2024/10/3 |
617 |
622 |
615 |
617 |
+0.33% |
75,700 |
| 2024/10/2 |
614 |
621 |
610 |
615 |
+0.16% |
70,400 |
| 2024/10/1 |
612 |
617 |
610 |
614 |
+1.49% |
77,300 |
| 2024/9/30 |
602 |
611 |
601 |
605 |
-2.26% |
166,700 |
| 2024/9/27 |
623 |
623 |
614 |
619 |
-1.12% |
166,500 |
| 2024/9/26 |
617 |
626 |
614 |
626 |
+1.79% |
117,400 |
| 2024/9/25 |
613 |
616 |
608 |
615 |
+0.82% |
95,700 |
| 2024/9/24 |
615 |
615 |
608 |
610 |
-0.16% |
108,200 |
| 2024/9/20 |
612 |
619 |
610 |
611 |
+0.99% |
124,600 |
| 2024/9/19 |
608 |
612 |
602 |
605 |
+1.17% |
93,600 |
| 2024/9/18 |
592 |
601 |
591 |
598 |
+1.18% |
69,500 |
| 2024/9/17 |
589 |
595 |
582 |
591 |
+1.72% |
101,300 |
| 2024/9/13 |
588 |
591 |
581 |
581 |
-1.53% |
136,500 |
| 2024/9/12 |
587 |
598 |
587 |
590 |
+1.03% |
128,900 |
| 2024/9/11 |
586 |
588 |
580 |
584 |
-1.18% |
248,600 |
| 2024/9/10 |
592 |
598 |
591 |
591 |
-0.34% |
140,900 |
| 2024/9/9 |
587 |
597 |
576 |
593 |
-0.17% |
277,700 |
| 2024/9/6 |
600 |
601 |
594 |
594 |
-0.50% |
219,500 |
| 2024/9/5 |
600 |
607 |
595 |
597 |
-1.65% |
416,300 |
| 2024/9/4 |
614 |
614 |
604 |
607 |
-2.25% |
281,300 |
| 2024/9/3 |
624 |
630 |
621 |
621 |
-0.48% |
182,800 |
| 2024/9/2 |
631 |
632 |
622 |
624 |
-0.64% |
151,200 |
| 2024/8/30 |
632 |
635 |
627 |
628 |
-1.10% |
115,600 |
| 2024/8/29 |
632 |
635 |
628 |
635 |
+0.00% |
76,300 |
| 2024/8/28 |
632 |
636 |
628 |
635 |
-0.16% |
84,000 |
| 2024/8/27 |
631 |
637 |
629 |
636 |
+0.47% |
71,900 |
| 2024/8/26 |
642 |
642 |
631 |
633 |
-1.09% |
66,100 |
| 2024/8/23 |
646 |
647 |
639 |
640 |
+0.16% |
52,700 |
| 2024/8/22 |
638 |
641 |
635 |
639 |
+0.63% |
50,900 |
| 2024/8/21 |
632 |
637 |
631 |
635 |
+0.47% |
44,200 |
| 2024/8/20 |
631 |
637 |
627 |
632 |
+0.32% |
63,000 |
| 2024/8/19 |
633 |
638 |
625 |
630 |
-1.41% |
128,300 |
| 2024/8/16 |
623 |
640 |
623 |
639 |
+3.57% |
116,600 |
| 2024/8/15 |
620 |
623 |
616 |
617 |
-0.80% |
114,100 |
| 2024/8/14 |
623 |
624 |
610 |
622 |
-0.32% |
196,900 |
| 2024/8/13 |
621 |
627 |
615 |
624 |
+0.65% |
122,200 |
| 2024/8/9 |
636 |
639 |
610 |
620 |
-0.96% |
338,300 |
| 2024/8/8 |
625 |
660 |
618 |
626 |
-3.54% |
385,000 |
| 2024/8/7 |
646 |
662 |
625 |
649 |
-2.55% |
432,400 |
| 2024/8/6 |
644 |
675 |
639 |
666 |
+11.37% |
270,900 |
| 2024/8/5 |
642 |
646 |
580 |
598 |
-11.01% |
397,100 |
| 2024/8/2 |
686 |
689 |
671 |
672 |
-4.82% |
247,400 |
| 2024/8/1 |
717 |
722 |
706 |
706 |
-3.55% |
135,400 |
| 2024/7/31 |
711 |
732 |
711 |
732 |
+1.95% |
106,000 |
| 2024/7/30 |
717 |
726 |
710 |
718 |
-0.14% |
144,500 |
| 2024/7/29 |
709 |
723 |
707 |
719 |
+2.86% |
134,500 |
| 2024/7/26 |
704 |
707 |
690 |
699 |
-0.14% |
124,100 |
| 2024/7/25 |
700 |
704 |
693 |
700 |
-0.71% |
121,200 |
| 2024/7/24 |
717 |
719 |
705 |
705 |
-1.81% |
112,700 |
| 2024/7/23 |
724 |
728 |
718 |
718 |
-0.55% |
94,200 |
| 2024/7/22 |
736 |
736 |
722 |
722 |
-1.63% |
133,400 |
| 2024/7/19 |
730 |
736 |
726 |
734 |
+0.00% |
102,400 |
| 2024/7/18 |
730 |
742 |
729 |
734 |
-0.14% |
106,000 |
| 2024/7/17 |
743 |
743 |
733 |
735 |
-0.54% |
88,300 |
| 2024/7/16 |
738 |
746 |
735 |
739 |
+0.14% |
85,400 |
| 2024/7/12 |
738 |
752 |
727 |
738 |
-0.40% |
134,800 |
| 2024/7/11 |
739 |
742 |
728 |
741 |
+1.37% |
95,600 |
| 2024/7/10 |
736 |
739 |
721 |
731 |
-1.08% |
142,300 |
| 2024/7/9 |
732 |
742 |
728 |
739 |
+1.23% |
92,100 |
| 2024/7/8 |
747 |
750 |
730 |
730 |
-2.67% |
120,700 |
| 2024/7/5 |
749 |
758 |
744 |
750 |
+0.54% |
161,600 |
| 2024/7/4 |
749 |
749 |
737 |
746 |
+0.13% |
102,700 |
| 2024/7/3 |
738 |
752 |
738 |
745 |
+0.13% |
124,400 |
| 2024/7/2 |
743 |
756 |
739 |
744 |
-1.20% |
235,200 |
| 2024/7/1 |
757 |
760 |
746 |
753 |
-0.53% |
169,600 |
| 2024/6/28 |
761 |
762 |
749 |
757 |
-1.30% |
132,600 |
| 2024/6/27 |
757 |
774 |
756 |
767 |
-0.26% |
151,400 |
| 2024/6/26 |
770 |
775 |
761 |
769 |
-1.54% |
118,500 |
| 2024/6/25 |
773 |
786 |
766 |
781 |
+1.56% |
138,000 |
| 2024/6/24 |
766 |
769 |
755 |
769 |
+1.45% |
116,200 |
| 2024/6/21 |
782 |
785 |
751 |
758 |
-2.70% |
243,300 |
| 2024/6/20 |
788 |
795 |
771 |
779 |
-2.01% |
210,300 |
| 2024/6/19 |
785 |
803 |
782 |
795 |
+1.02% |
244,100 |
| 2024/6/18 |
777 |
801 |
759 |
787 |
+1.16% |
496,700 |
| 2024/6/17 |
749 |
778 |
731 |
778 |
+5.99% |
482,700 |
| 2024/6/14 |
718 |
743 |
717 |
734 |
+1.52% |
121,300 |
| 2024/6/13 |
731 |
731 |
717 |
723 |
-0.41% |
82,200 |
| 2024/6/12 |
729 |
738 |
725 |
726 |
-1.49% |
95,000 |
| 2024/6/11 |
750 |
750 |
737 |
737 |
-1.21% |
64,800 |
| 2024/6/10 |
738 |
748 |
737 |
746 |
+0.40% |
106,100 |
| 2024/6/7 |
743 |
745 |
738 |
743 |
+0.27% |
69,300 |
| 2024/6/6 |
746 |
748 |
737 |
741 |
-1.33% |
89,000 |
| 2024/6/5 |
760 |
760 |
747 |
751 |
-1.05% |
118,000 |
| 2024/6/4 |
745 |
764 |
744 |
759 |
+1.47% |
130,700 |
| 2024/6/3 |
760 |
764 |
746 |
748 |
-0.53% |
132,900 |
| 2024/5/31 |
734 |
754 |
733 |
752 |
+3.16% |
136,500 |
| 2024/5/30 |
719 |
730 |
711 |
729 |
+0.97% |
66,400 |
| 2024/5/29 |
734 |
734 |
722 |
722 |
-1.63% |
46,900 |
| 2024/5/28 |
741 |
745 |
734 |
734 |
-0.94% |
41,000 |
| 2024/5/27 |
735 |
743 |
727 |
741 |
+0.82% |
42,800 |
| 2024/5/24 |
733 |
745 |
727 |
735 |
-1.61% |
54,800 |
| 2024/5/23 |
749 |
749 |
736 |
747 |
+0.81% |
62,800 |
| 2024/5/22 |
747 |
748 |
741 |
741 |
-1.20% |
57,600 |
| 2024/5/21 |
763 |
763 |
745 |
750 |
-0.66% |
89,800 |
| 2024/5/20 |
744 |
766 |
744 |
755 |
+0.67% |
155,900 |
| 2024/5/17 |
742 |
754 |
739 |
750 |
+1.08% |
99,600 |
| 2024/5/16 |
765 |
766 |
741 |
742 |
-2.50% |
84,400 |
| 2024/5/15 |
774 |
781 |
754 |
761 |
-1.55% |
124,800 |
| 2024/5/14 |
780 |
788 |
769 |
773 |
-1.90% |
242,900 |
| 2024/5/13 |
747 |
810 |
729 |
788 |
+5.91% |
509,800 |
| 2024/5/10 |
753 |
753 |
740 |
744 |
-1.06% |
97,700 |
| 2024/5/9 |
742 |
754 |
742 |
752 |
+0.94% |
51,100 |
| 2024/5/8 |
755 |
755 |
740 |
745 |
-0.67% |
60,600 |
| 2024/5/7 |
754 |
754 |
744 |
750 |
-0.27% |
49,500 |
| 2024/5/2 |
746 |
753 |
742 |
752 |
+0.27% |
45,400 |
| 2024/5/1 |
754 |
754 |
741 |
750 |
+0.00% |
44,400 |
| 2024/4/30 |
733 |
751 |
733 |
750 |
+2.88% |
130,500 |
| 2024/4/26 |
720 |
732 |
717 |
729 |
+1.25% |
66,800 |
| 2024/4/25 |
729 |
733 |
720 |
720 |
-1.23% |
70,700 |
| 2024/4/24 |
730 |
736 |
723 |
729 |
-0.14% |
120,700 |
| 2024/4/23 |
739 |
739 |
725 |
730 |
-0.27% |
52,400 |
| 2024/4/22 |
732 |
735 |
724 |
732 |
+1.81% |
92,200 |
| 2024/4/19 |
726 |
730 |
708 |
719 |
-2.04% |
147,700 |
| 2024/4/18 |
724 |
738 |
721 |
734 |
+2.37% |
65,400 |
| 2024/4/17 |
741 |
743 |
715 |
717 |
-2.85% |
106,300 |
| 2024/4/16 |
749 |
752 |
737 |
738 |
-3.40% |
88,500 |
| 2024/4/15 |
744 |
764 |
743 |
764 |
+0.79% |
63,000 |
| 2024/4/12 |
771 |
771 |
752 |
758 |
-0.52% |
75,300 |
| 2024/4/11 |
738 |
779 |
737 |
762 |
+1.20% |
224,900 |
| 2024/4/10 |
759 |
764 |
749 |
753 |
-0.92% |
48,100 |
| 2024/4/9 |
761 |
766 |
752 |
760 |
-0.13% |
70,900 |
| 2024/4/8 |
735 |
770 |
734 |
761 |
+4.82% |
277,400 |
|
