日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
691 |
704 |
691 |
699 |
+1.16% |
47,500 |
2024/10/3 |
690 |
699 |
688 |
691 |
+1.32% |
51,200 |
2024/10/2 |
682 |
694 |
678 |
682 |
-1.45% |
56,300 |
2024/10/1 |
681 |
698 |
681 |
692 |
+1.62% |
46,500 |
2024/9/30 |
682 |
693 |
675 |
681 |
-2.85% |
235,800 |
2024/9/27 |
702 |
706 |
690 |
701 |
-1.27% |
129,100 |
2024/9/26 |
700 |
710 |
700 |
710 |
+1.72% |
84,700 |
2024/9/25 |
699 |
705 |
694 |
698 |
+0.00% |
48,700 |
2024/9/24 |
703 |
706 |
695 |
698 |
-0.29% |
49,100 |
2024/9/20 |
711 |
713 |
700 |
700 |
-1.13% |
70,400 |
2024/9/19 |
698 |
713 |
698 |
708 |
+2.46% |
91,600 |
2024/9/18 |
688 |
697 |
681 |
691 |
+1.62% |
60,600 |
2024/9/17 |
674 |
687 |
666 |
680 |
+2.41% |
92,100 |
2024/9/13 |
666 |
669 |
660 |
664 |
-1.19% |
80,500 |
2024/9/12 |
670 |
683 |
664 |
672 |
+1.36% |
62,400 |
2024/9/11 |
687 |
687 |
657 |
663 |
-4.05% |
98,400 |
2024/9/10 |
695 |
700 |
686 |
691 |
+1.47% |
66,600 |
2024/9/9 |
682 |
684 |
672 |
681 |
-2.99% |
76,300 |
2024/9/6 |
709 |
715 |
698 |
702 |
-0.99% |
60,700 |
2024/9/5 |
701 |
716 |
701 |
709 |
+0.28% |
60,400 |
2024/9/4 |
708 |
720 |
705 |
707 |
-2.35% |
79,800 |
2024/9/3 |
712 |
724 |
708 |
724 |
+1.69% |
74,800 |
2024/9/2 |
721 |
728 |
692 |
712 |
-2.33% |
140,700 |
2024/8/30 |
691 |
729 |
689 |
729 |
+7.21% |
382,300 |
2024/8/29 |
682 |
686 |
676 |
680 |
-0.73% |
34,000 |
2024/8/28 |
694 |
694 |
681 |
685 |
-1.30% |
36,400 |
2024/8/27 |
693 |
697 |
690 |
694 |
+0.00% |
36,900 |
2024/8/26 |
680 |
694 |
679 |
694 |
+2.51% |
58,100 |
2024/8/23 |
680 |
686 |
675 |
677 |
-0.44% |
58,800 |
2024/8/22 |
669 |
689 |
669 |
680 |
+2.26% |
94,300 |
2024/8/21 |
668 |
671 |
664 |
665 |
-0.60% |
24,300 |
2024/8/20 |
659 |
674 |
655 |
669 |
+4.21% |
122,900 |
2024/8/19 |
638 |
647 |
632 |
642 |
-0.62% |
98,400 |
2024/8/16 |
645 |
651 |
642 |
646 |
+1.73% |
82,300 |
2024/8/15 |
631 |
643 |
631 |
635 |
-0.31% |
52,100 |
2024/8/14 |
629 |
644 |
620 |
637 |
+1.92% |
73,700 |
2024/8/13 |
635 |
637 |
617 |
625 |
-1.57% |
93,300 |
2024/8/9 |
623 |
640 |
613 |
635 |
+3.08% |
156,600 |
2024/8/8 |
595 |
625 |
593 |
616 |
+1.15% |
82,000 |
2024/8/7 |
589 |
631 |
585 |
609 |
+0.00% |
144,200 |
2024/8/6 |
577 |
612 |
572 |
609 |
+12.78% |
339,300 |
2024/8/5 |
601 |
602 |
540 |
540 |
-15.62% |
334,500 |
2024/8/2 |
658 |
659 |
640 |
640 |
-7.38% |
339,000 |
2024/8/1 |
720 |
722 |
687 |
691 |
-5.60% |
225,700 |
2024/7/31 |
726 |
732 |
717 |
732 |
+0.00% |
84,400 |
2024/7/30 |
733 |
737 |
730 |
732 |
-1.35% |
62,300 |
2024/7/29 |
718 |
742 |
717 |
742 |
+4.21% |
127,100 |
2024/7/26 |
711 |
719 |
710 |
712 |
+0.28% |
76,800 |
2024/7/25 |
715 |
722 |
708 |
710 |
-2.61% |
155,200 |
2024/7/24 |
733 |
741 |
727 |
729 |
-0.55% |
61,000 |
2024/7/23 |
722 |
737 |
722 |
733 |
+1.52% |
70,100 |
2024/7/22 |
728 |
732 |
722 |
722 |
-0.96% |
42,000 |
2024/7/19 |
725 |
734 |
721 |
729 |
-0.41% |
139,000 |
2024/7/18 |
731 |
742 |
731 |
732 |
-1.08% |
55,300 |
2024/7/17 |
728 |
744 |
727 |
740 |
+1.79% |
91,800 |
2024/7/16 |
742 |
744 |
725 |
727 |
-2.15% |
85,900 |
2024/7/12 |
722 |
750 |
722 |
743 |
+0.81% |
152,300 |
2024/7/11 |
721 |
738 |
721 |
737 |
+2.50% |
173,800 |
2024/7/10 |
727 |
728 |
711 |
719 |
-0.96% |
124,600 |
2024/7/9 |
718 |
730 |
716 |
726 |
+0.69% |
77,900 |
2024/7/8 |
717 |
721 |
709 |
721 |
+0.98% |
83,400 |
2024/7/5 |
729 |
733 |
713 |
714 |
-1.65% |
176,300 |
2024/7/4 |
724 |
733 |
722 |
726 |
-0.27% |
66,900 |
2024/7/3 |
719 |
728 |
718 |
728 |
+1.25% |
51,000 |
2024/7/2 |
721 |
723 |
707 |
719 |
-0.28% |
129,100 |
2024/7/1 |
724 |
734 |
716 |
721 |
+0.14% |
99,800 |
2024/6/28 |
724 |
724 |
717 |
720 |
-0.69% |
72,200 |
2024/6/27 |
717 |
731 |
717 |
725 |
+1.54% |
103,800 |
2024/6/26 |
718 |
719 |
710 |
714 |
-0.14% |
41,300 |
2024/6/25 |
715 |
721 |
713 |
715 |
+0.99% |
50,700 |
2024/6/24 |
709 |
713 |
704 |
708 |
+0.28% |
41,800 |
2024/6/21 |
709 |
721 |
704 |
706 |
-0.56% |
92,500 |
2024/6/20 |
723 |
725 |
703 |
710 |
-2.20% |
100,600 |
2024/6/19 |
726 |
731 |
720 |
726 |
+0.00% |
93,000 |
2024/6/18 |
715 |
735 |
715 |
726 |
+3.27% |
146,500 |
2024/6/17 |
721 |
721 |
694 |
703 |
-2.63% |
109,900 |
2024/6/14 |
702 |
727 |
702 |
722 |
+1.83% |
83,500 |
2024/6/13 |
726 |
726 |
708 |
709 |
-1.80% |
55,100 |
2024/6/12 |
716 |
735 |
716 |
722 |
+0.84% |
95,200 |
2024/6/11 |
724 |
725 |
716 |
716 |
-0.97% |
31,000 |
2024/6/10 |
720 |
728 |
720 |
723 |
+0.84% |
52,600 |
2024/6/7 |
711 |
718 |
711 |
717 |
+0.99% |
24,700 |
2024/6/6 |
724 |
724 |
705 |
710 |
-1.25% |
63,400 |
2024/6/5 |
712 |
724 |
709 |
719 |
+1.27% |
68,100 |
2024/6/4 |
722 |
727 |
706 |
710 |
-2.61% |
102,200 |
2024/6/3 |
730 |
737 |
724 |
729 |
+0.55% |
92,600 |
2024/5/31 |
700 |
728 |
700 |
725 |
+4.32% |
103,500 |
2024/5/30 |
683 |
695 |
676 |
695 |
+0.43% |
84,000 |
2024/5/29 |
711 |
712 |
692 |
692 |
-2.40% |
85,200 |
2024/5/28 |
717 |
722 |
708 |
709 |
-1.80% |
56,300 |
2024/5/27 |
719 |
722 |
705 |
722 |
+0.14% |
102,400 |
2024/5/24 |
727 |
729 |
720 |
721 |
-2.44% |
91,200 |
2024/5/23 |
716 |
747 |
713 |
739 |
+4.97% |
226,900 |
2024/5/22 |
708 |
709 |
700 |
704 |
-0.85% |
70,600 |
2024/5/21 |
730 |
734 |
710 |
710 |
-1.25% |
130,500 |
2024/5/20 |
723 |
733 |
717 |
719 |
-0.69% |
54,500 |
2024/5/17 |
713 |
726 |
712 |
724 |
+1.83% |
111,800 |
2024/5/16 |
711 |
717 |
693 |
711 |
+0.28% |
143,600 |
2024/5/15 |
732 |
741 |
702 |
709 |
-3.41% |
146,200 |
2024/5/14 |
697 |
734 |
697 |
734 |
+6.69% |
333,200 |
2024/5/13 |
688 |
726 |
684 |
688 |
-0.72% |
247,000 |
2024/5/10 |
700 |
708 |
683 |
693 |
-4.02% |
231,600 |
2024/5/9 |
730 |
730 |
717 |
722 |
-0.28% |
64,500 |
2024/5/8 |
718 |
731 |
715 |
724 |
+0.56% |
99,600 |
2024/5/7 |
702 |
722 |
701 |
720 |
+3.60% |
129,300 |
2024/5/2 |
696 |
703 |
694 |
695 |
+0.14% |
73,900 |
2024/5/1 |
686 |
697 |
682 |
694 |
+1.46% |
84,300 |
2024/4/30 |
682 |
686 |
673 |
684 |
+1.03% |
120,500 |
2024/4/26 |
669 |
677 |
656 |
677 |
+0.89% |
169,400 |
2024/4/25 |
681 |
681 |
670 |
671 |
-2.19% |
125,500 |
2024/4/24 |
684 |
693 |
682 |
686 |
+0.59% |
106,600 |
2024/4/23 |
693 |
693 |
681 |
682 |
-2.15% |
105,400 |
2024/4/22 |
688 |
697 |
686 |
697 |
+2.50% |
203,200 |
2024/4/19 |
696 |
697 |
672 |
680 |
-3.27% |
199,600 |
2024/4/18 |
691 |
707 |
686 |
703 |
+1.30% |
85,800 |
2024/4/17 |
704 |
713 |
693 |
694 |
-1.14% |
90,600 |
2024/4/16 |
708 |
711 |
701 |
702 |
-1.96% |
106,600 |
2024/4/15 |
707 |
717 |
705 |
716 |
-0.56% |
71,400 |
2024/4/12 |
722 |
734 |
716 |
720 |
-0.55% |
71,200 |
2024/4/11 |
723 |
729 |
718 |
724 |
-1.23% |
50,600 |
2024/4/10 |
729 |
738 |
727 |
733 |
+0.83% |
74,400 |
2024/4/9 |
715 |
732 |
710 |
727 |
+1.25% |
97,400 |
2024/4/8 |
714 |
718 |
704 |
718 |
+1.27% |
100,100 |
|