日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
781 |
788 |
773 |
782 |
+0.00% |
11,800 |
2024/10/23 |
782 |
790 |
781 |
782 |
-0.38% |
5,100 |
2024/10/22 |
791 |
791 |
781 |
785 |
-0.38% |
4,900 |
2024/10/21 |
786 |
792 |
785 |
788 |
+1.16% |
8,500 |
2024/10/18 |
787 |
787 |
778 |
779 |
-0.13% |
2,000 |
2024/10/17 |
780 |
785 |
780 |
780 |
-0.26% |
2,300 |
2024/10/16 |
781 |
784 |
780 |
782 |
-0.13% |
3,600 |
2024/10/15 |
794 |
794 |
783 |
783 |
-1.39% |
20,900 |
2024/10/11 |
793 |
794 |
788 |
794 |
-0.13% |
4,900 |
2024/10/10 |
799 |
799 |
790 |
795 |
-0.13% |
6,000 |
2024/10/9 |
805 |
805 |
790 |
796 |
-0.87% |
12,300 |
2024/10/8 |
810 |
813 |
803 |
803 |
-0.74% |
6,200 |
2024/10/7 |
818 |
818 |
805 |
809 |
+0.00% |
3,800 |
2024/10/4 |
813 |
813 |
809 |
809 |
-0.61% |
1,700 |
2024/10/3 |
810 |
817 |
805 |
814 |
+1.24% |
4,500 |
2024/10/2 |
821 |
824 |
804 |
804 |
-2.07% |
5,200 |
2024/10/1 |
799 |
823 |
799 |
821 |
+3.27% |
13,400 |
2024/9/30 |
791 |
799 |
788 |
795 |
-1.61% |
22,200 |
2024/9/27 |
828 |
828 |
793 |
808 |
-1.94% |
62,300 |
2024/9/26 |
830 |
830 |
818 |
824 |
+0.00% |
10,300 |
2024/9/25 |
818 |
824 |
814 |
824 |
+0.49% |
6,700 |
2024/9/24 |
833 |
833 |
816 |
820 |
-0.85% |
4,600 |
2024/9/20 |
820 |
827 |
819 |
827 |
+0.73% |
4,100 |
2024/9/19 |
800 |
826 |
797 |
821 |
+3.27% |
27,800 |
2024/9/18 |
795 |
798 |
788 |
795 |
+0.38% |
6,400 |
2024/9/17 |
783 |
794 |
775 |
792 |
+1.15% |
6,100 |
2024/9/13 |
787 |
788 |
781 |
783 |
-0.38% |
4,200 |
2024/9/12 |
785 |
803 |
785 |
786 |
+2.21% |
41,100 |
2024/9/11 |
803 |
803 |
769 |
769 |
-3.88% |
34,100 |
2024/9/10 |
849 |
850 |
798 |
800 |
-5.77% |
114,300 |
2024/9/9 |
812 |
855 |
811 |
849 |
+3.54% |
26,000 |
2024/9/6 |
838 |
838 |
813 |
820 |
-0.36% |
10,400 |
2024/9/5 |
810 |
834 |
810 |
823 |
-0.24% |
17,400 |
2024/9/4 |
841 |
843 |
825 |
825 |
-3.51% |
21,900 |
2024/9/3 |
856 |
862 |
855 |
855 |
-0.12% |
4,700 |
2024/9/2 |
857 |
862 |
855 |
856 |
+0.00% |
5,200 |
2024/8/30 |
887 |
887 |
851 |
856 |
-3.60% |
23,900 |
2024/8/29 |
866 |
889 |
866 |
888 |
+3.62% |
17,900 |
2024/8/28 |
843 |
857 |
843 |
857 |
+3.00% |
26,100 |
2024/8/27 |
829 |
835 |
829 |
832 |
+0.85% |
5,200 |
2024/8/26 |
815 |
825 |
810 |
825 |
+3.38% |
14,500 |
2024/8/23 |
803 |
803 |
795 |
798 |
-0.99% |
6,800 |
2024/8/22 |
800 |
808 |
795 |
806 |
+1.38% |
4,900 |
2024/8/21 |
800 |
800 |
793 |
795 |
-1.00% |
7,600 |
2024/8/20 |
795 |
819 |
795 |
803 |
+1.65% |
6,500 |
2024/8/19 |
800 |
802 |
790 |
790 |
-1.74% |
11,200 |
2024/8/16 |
798 |
815 |
797 |
804 |
+2.03% |
12,800 |
2024/8/15 |
796 |
805 |
785 |
788 |
-1.01% |
9,500 |
2024/8/14 |
799 |
820 |
796 |
796 |
-0.50% |
11,400 |
2024/8/13 |
791 |
808 |
790 |
800 |
+2.17% |
20,500 |
2024/8/9 |
785 |
791 |
776 |
783 |
+1.69% |
21,200 |
2024/8/8 |
788 |
792 |
770 |
770 |
-4.11% |
22,100 |
2024/8/7 |
734 |
811 |
732 |
803 |
+9.85% |
34,700 |
2024/8/6 |
717 |
773 |
705 |
731 |
+7.18% |
32,000 |
2024/8/5 |
711 |
740 |
676 |
682 |
-13.23% |
69,600 |
2024/8/2 |
812 |
818 |
781 |
786 |
-4.84% |
45,400 |
2024/8/1 |
840 |
840 |
813 |
826 |
-2.13% |
41,500 |
2024/7/31 |
824 |
844 |
815 |
844 |
+2.55% |
59,700 |
2024/7/30 |
836 |
853 |
813 |
823 |
-12.54% |
179,900 |
2024/7/29 |
933 |
944 |
923 |
941 |
+1.73% |
29,000 |
2024/7/26 |
924 |
927 |
911 |
925 |
+0.76% |
8,300 |
2024/7/25 |
931 |
934 |
911 |
918 |
-2.13% |
20,600 |
2024/7/24 |
947 |
947 |
931 |
938 |
-0.32% |
6,100 |
2024/7/23 |
939 |
950 |
938 |
941 |
+0.97% |
6,800 |
2024/7/22 |
933 |
942 |
928 |
932 |
-0.11% |
6,900 |
2024/7/19 |
940 |
940 |
930 |
933 |
-1.48% |
6,600 |
2024/7/18 |
934 |
957 |
934 |
947 |
+1.28% |
21,100 |
2024/7/17 |
924 |
949 |
924 |
935 |
+1.19% |
21,000 |
2024/7/16 |
914 |
926 |
912 |
924 |
+1.09% |
22,200 |
2024/7/12 |
924 |
929 |
914 |
914 |
-1.19% |
9,400 |
2024/7/11 |
923 |
925 |
904 |
925 |
+1.87% |
19,300 |
2024/7/10 |
898 |
908 |
878 |
908 |
+1.68% |
43,400 |
2024/7/9 |
907 |
907 |
882 |
893 |
-1.22% |
31,200 |
2024/7/8 |
914 |
916 |
898 |
904 |
-1.09% |
24,400 |
2024/7/5 |
927 |
927 |
910 |
914 |
-1.19% |
9,600 |
2024/7/4 |
929 |
933 |
910 |
925 |
-0.43% |
18,400 |
2024/7/3 |
930 |
938 |
922 |
929 |
+0.00% |
5,900 |
2024/7/2 |
932 |
941 |
927 |
929 |
-0.32% |
8,900 |
2024/7/1 |
955 |
955 |
931 |
932 |
-1.58% |
9,100 |
2024/6/28 |
941 |
950 |
940 |
947 |
+0.21% |
7,100 |
2024/6/27 |
936 |
957 |
936 |
945 |
+0.96% |
15,700 |
2024/6/26 |
939 |
939 |
933 |
936 |
+0.65% |
5,800 |
2024/6/25 |
920 |
939 |
920 |
930 |
+1.75% |
13,200 |
2024/6/24 |
908 |
930 |
908 |
914 |
+0.66% |
12,200 |
2024/6/21 |
919 |
919 |
906 |
908 |
-0.66% |
9,600 |
2024/6/20 |
932 |
933 |
905 |
914 |
-2.35% |
26,700 |
2024/6/19 |
935 |
940 |
931 |
936 |
+0.32% |
6,700 |
2024/6/18 |
952 |
952 |
930 |
933 |
-1.06% |
8,200 |
2024/6/17 |
964 |
964 |
939 |
943 |
-2.48% |
10,000 |
2024/6/14 |
936 |
967 |
936 |
967 |
+2.87% |
22,300 |
2024/6/13 |
939 |
952 |
933 |
940 |
+0.21% |
12,300 |
2024/6/12 |
951 |
956 |
938 |
938 |
-1.05% |
15,800 |
2024/6/11 |
973 |
977 |
947 |
948 |
-2.87% |
14,900 |
2024/6/10 |
985 |
990 |
971 |
976 |
-0.91% |
18,200 |
2024/6/7 |
989 |
995 |
975 |
985 |
+0.20% |
37,600 |
2024/6/6 |
959 |
985 |
950 |
983 |
+3.58% |
116,100 |
2024/6/5 |
937 |
953 |
936 |
949 |
+1.28% |
24,000 |
2024/6/4 |
942 |
949 |
934 |
937 |
-0.85% |
16,700 |
2024/6/3 |
945 |
953 |
943 |
945 |
+1.61% |
25,500 |
2024/5/31 |
895 |
930 |
891 |
930 |
+3.45% |
29,700 |
2024/5/30 |
881 |
899 |
878 |
899 |
+1.47% |
16,500 |
2024/5/29 |
896 |
900 |
886 |
886 |
-0.67% |
12,900 |
2024/5/28 |
898 |
898 |
886 |
892 |
+0.00% |
6,600 |
2024/5/27 |
894 |
902 |
885 |
892 |
-0.22% |
19,500 |
2024/5/24 |
907 |
907 |
880 |
894 |
-1.76% |
52,100 |
2024/5/23 |
914 |
920 |
909 |
910 |
-0.76% |
20,600 |
2024/5/22 |
946 |
946 |
908 |
917 |
-3.98% |
42,800 |
2024/5/21 |
934 |
974 |
934 |
955 |
+2.36% |
56,800 |
2024/5/20 |
878 |
933 |
878 |
933 |
+6.39% |
103,200 |
2024/5/17 |
852 |
877 |
851 |
877 |
+1.74% |
52,400 |
2024/5/16 |
860 |
864 |
843 |
862 |
+0.35% |
31,700 |
2024/5/15 |
852 |
865 |
850 |
859 |
+0.70% |
82,600 |
2024/5/14 |
870 |
878 |
833 |
853 |
+16.05% |
259,300 |
2024/5/13 |
706 |
745 |
706 |
735 |
+3.23% |
50,100 |
2024/5/10 |
727 |
727 |
710 |
712 |
-1.93% |
10,000 |
2024/5/9 |
740 |
748 |
717 |
726 |
+1.97% |
88,700 |
2024/5/8 |
711 |
732 |
711 |
712 |
-0.70% |
33,100 |
2024/5/7 |
702 |
717 |
702 |
717 |
+2.58% |
37,600 |
2024/5/2 |
683 |
699 |
683 |
699 |
+2.19% |
13,200 |
2024/5/1 |
667 |
690 |
666 |
684 |
+2.55% |
19,600 |
2024/4/30 |
654 |
667 |
649 |
667 |
+2.93% |
29,600 |
2024/4/26 |
664 |
665 |
648 |
648 |
-1.52% |
41,700 |
2024/4/25 |
663 |
666 |
656 |
658 |
-1.35% |
14,200 |
|