| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
921 |
940 |
907 |
926 |
+0.76% |
9,900 |
| 2024/9/18 |
933 |
935 |
910 |
919 |
-0.54% |
3,700 |
| 2024/9/17 |
951 |
967 |
906 |
924 |
-1.60% |
14,000 |
| 2024/9/13 |
917 |
958 |
900 |
939 |
+3.41% |
23,400 |
| 2024/9/12 |
900 |
933 |
900 |
908 |
+4.13% |
23,200 |
| 2024/9/11 |
897 |
904 |
865 |
872 |
-2.57% |
10,700 |
| 2024/9/10 |
875 |
898 |
865 |
895 |
+5.92% |
11,800 |
| 2024/9/9 |
830 |
847 |
820 |
845 |
-1.74% |
5,200 |
| 2024/9/6 |
881 |
881 |
859 |
860 |
-2.38% |
4,400 |
| 2024/9/5 |
867 |
888 |
850 |
881 |
+0.23% |
12,200 |
| 2024/9/4 |
889 |
922 |
860 |
879 |
-2.77% |
17,800 |
| 2024/9/3 |
905 |
917 |
899 |
904 |
+0.22% |
6,300 |
| 2024/9/2 |
934 |
934 |
901 |
902 |
-1.64% |
6,300 |
| 2024/8/30 |
926 |
928 |
917 |
917 |
-0.43% |
6,100 |
| 2024/8/29 |
918 |
925 |
918 |
921 |
+0.22% |
2,900 |
| 2024/8/28 |
950 |
950 |
917 |
919 |
-2.23% |
10,800 |
| 2024/8/27 |
916 |
955 |
916 |
940 |
+2.06% |
19,200 |
| 2024/8/26 |
925 |
961 |
920 |
921 |
-0.97% |
31,400 |
| 2024/8/23 |
888 |
932 |
876 |
930 |
+4.61% |
27,200 |
| 2024/8/22 |
880 |
891 |
875 |
889 |
+1.02% |
7,000 |
| 2024/8/21 |
885 |
896 |
880 |
880 |
-2.22% |
4,700 |
| 2024/8/20 |
898 |
905 |
878 |
900 |
+0.22% |
9,700 |
| 2024/8/19 |
920 |
920 |
889 |
898 |
-0.77% |
18,700 |
| 2024/8/16 |
937 |
938 |
890 |
905 |
-1.63% |
26,400 |
| 2024/8/15 |
913 |
943 |
879 |
920 |
+2.22% |
48,100 |
| 2024/8/14 |
856 |
927 |
855 |
900 |
+3.57% |
74,200 |
| 2024/8/13 |
789 |
882 |
770 |
869 |
+14.49% |
67,700 |
| 2024/8/9 |
750 |
847 |
745 |
759 |
+7.66% |
103,800 |
| 2024/8/8 |
700 |
731 |
700 |
705 |
+1.44% |
12,000 |
| 2024/8/7 |
684 |
727 |
684 |
695 |
+3.12% |
19,800 |
| 2024/8/6 |
704 |
707 |
660 |
674 |
+10.86% |
29,800 |
| 2024/8/5 |
698 |
698 |
608 |
608 |
-19.79% |
66,400 |
| 2024/8/2 |
810 |
811 |
758 |
758 |
-11.45% |
53,700 |
| 2024/8/1 |
878 |
878 |
834 |
856 |
-3.28% |
16,600 |
| 2024/7/31 |
870 |
885 |
864 |
885 |
+1.37% |
8,900 |
| 2024/7/30 |
894 |
912 |
873 |
873 |
-1.58% |
16,400 |
| 2024/7/29 |
889 |
889 |
862 |
887 |
+3.86% |
16,100 |
| 2024/7/26 |
868 |
881 |
846 |
854 |
-0.93% |
18,100 |
| 2024/7/25 |
855 |
890 |
844 |
862 |
+0.47% |
58,200 |
| 2024/7/24 |
880 |
880 |
858 |
858 |
-1.49% |
13,000 |
| 2024/7/23 |
901 |
925 |
870 |
871 |
-3.22% |
37,100 |
| 2024/7/22 |
933 |
934 |
889 |
900 |
-3.95% |
16,500 |
| 2024/7/19 |
1,001 |
1,015 |
928 |
937 |
-5.83% |
41,700 |
| 2024/7/18 |
957 |
998 |
930 |
995 |
+7.34% |
42,700 |
| 2024/7/17 |
906 |
927 |
902 |
927 |
+2.32% |
5,000 |
| 2024/7/16 |
929 |
929 |
901 |
906 |
-1.95% |
5,800 |
| 2024/7/12 |
885 |
925 |
885 |
924 |
+5.00% |
17,800 |
| 2024/7/11 |
899 |
899 |
868 |
880 |
-1.79% |
10,400 |
| 2024/7/10 |
871 |
920 |
869 |
896 |
+3.11% |
20,200 |
| 2024/7/9 |
887 |
887 |
851 |
869 |
-2.58% |
41,100 |
| 2024/7/8 |
916 |
916 |
888 |
892 |
-2.62% |
14,600 |
| 2024/7/5 |
927 |
927 |
900 |
916 |
-0.97% |
7,300 |
| 2024/7/4 |
935 |
935 |
920 |
925 |
+0.33% |
6,300 |
| 2024/7/3 |
924 |
935 |
917 |
922 |
-0.22% |
11,500 |
| 2024/7/2 |
918 |
930 |
912 |
924 |
-0.54% |
4,600 |
| 2024/7/1 |
932 |
939 |
929 |
929 |
+0.11% |
5,500 |
| 2024/6/28 |
924 |
932 |
924 |
928 |
+0.65% |
5,400 |
| 2024/6/27 |
934 |
934 |
919 |
922 |
-1.28% |
5,400 |
| 2024/6/26 |
952 |
952 |
929 |
934 |
-1.99% |
9,800 |
| 2024/6/25 |
935 |
953 |
930 |
953 |
+2.25% |
6,600 |
| 2024/6/24 |
940 |
945 |
931 |
932 |
-0.21% |
5,300 |
| 2024/6/21 |
942 |
955 |
916 |
934 |
-0.85% |
8,600 |
| 2024/6/20 |
911 |
955 |
911 |
942 |
+3.52% |
16,300 |
| 2024/6/19 |
921 |
925 |
910 |
910 |
-0.66% |
4,700 |
| 2024/6/18 |
913 |
926 |
893 |
916 |
+0.55% |
11,100 |
| 2024/6/17 |
943 |
943 |
892 |
911 |
-3.50% |
33,800 |
| 2024/6/14 |
846 |
978 |
846 |
944 |
+11.58% |
104,900 |
| 2024/6/13 |
885 |
893 |
843 |
846 |
-4.73% |
21,200 |
| 2024/6/12 |
881 |
895 |
881 |
888 |
-0.34% |
4,000 |
| 2024/6/11 |
915 |
915 |
873 |
891 |
-2.30% |
21,100 |
| 2024/6/10 |
895 |
929 |
895 |
912 |
+0.44% |
24,100 |
| 2024/6/7 |
935 |
935 |
908 |
908 |
-3.20% |
10,500 |
| 2024/6/6 |
926 |
948 |
892 |
938 |
+1.41% |
18,800 |
| 2024/6/5 |
946 |
946 |
925 |
925 |
-1.91% |
9,200 |
| 2024/6/4 |
955 |
963 |
940 |
943 |
-2.78% |
21,200 |
| 2024/6/3 |
991 |
1,000 |
967 |
970 |
-1.02% |
15,900 |
| 2024/5/31 |
964 |
992 |
959 |
980 |
+1.66% |
8,800 |
| 2024/5/30 |
948 |
985 |
900 |
964 |
+0.94% |
24,300 |
| 2024/5/29 |
993 |
1,001 |
952 |
955 |
-4.60% |
20,600 |
| 2024/5/28 |
1,016 |
1,036 |
1,000 |
1,001 |
-1.48% |
10,700 |
| 2024/5/27 |
1,024 |
1,024 |
1,003 |
1,016 |
-0.39% |
5,900 |
| 2024/5/24 |
1,001 |
1,028 |
998 |
1,020 |
+0.29% |
9,200 |
| 2024/5/23 |
1,050 |
1,050 |
1,000 |
1,017 |
-3.88% |
20,500 |
| 2024/5/22 |
1,091 |
1,091 |
1,044 |
1,058 |
-0.56% |
9,800 |
| 2024/5/21 |
1,071 |
1,090 |
1,062 |
1,064 |
-0.56% |
9,100 |
| 2024/5/20 |
1,042 |
1,077 |
1,042 |
1,070 |
+2.69% |
11,700 |
| 2024/5/17 |
1,031 |
1,058 |
1,028 |
1,042 |
+0.77% |
13,500 |
| 2024/5/16 |
1,047 |
1,050 |
1,030 |
1,034 |
-1.24% |
4,000 |
| 2024/5/15 |
1,086 |
1,086 |
1,030 |
1,047 |
-3.59% |
16,600 |
| 2024/5/14 |
1,099 |
1,099 |
1,059 |
1,086 |
-1.54% |
11,500 |
| 2024/5/13 |
1,072 |
1,111 |
1,037 |
1,103 |
+5.85% |
45,300 |
| 2024/5/10 |
1,050 |
1,069 |
1,019 |
1,042 |
+0.10% |
38,100 |
| 2024/5/9 |
1,070 |
1,070 |
1,040 |
1,041 |
-2.89% |
22,000 |
| 2024/5/8 |
1,088 |
1,099 |
1,072 |
1,072 |
-0.83% |
6,600 |
| 2024/5/7 |
1,128 |
1,128 |
1,079 |
1,081 |
+0.93% |
32,100 |
| 2024/5/2 |
1,063 |
1,082 |
1,055 |
1,071 |
-0.19% |
34,000 |
| 2024/5/1 |
1,110 |
1,136 |
1,065 |
1,073 |
-3.33% |
36,000 |
| 2024/4/30 |
1,111 |
1,125 |
1,083 |
1,110 |
-1.33% |
25,800 |
| 2024/4/26 |
1,110 |
1,125 |
1,087 |
1,125 |
+1.35% |
14,800 |
| 2024/4/25 |
1,144 |
1,144 |
1,110 |
1,110 |
-3.98% |
20,700 |
| 2024/4/24 |
1,111 |
1,166 |
1,108 |
1,156 |
+4.14% |
31,900 |
| 2024/4/23 |
1,140 |
1,141 |
1,110 |
1,110 |
-1.60% |
8,400 |
| 2024/4/22 |
1,113 |
1,152 |
1,113 |
1,128 |
+1.44% |
15,600 |
| 2024/4/19 |
1,156 |
1,157 |
1,105 |
1,112 |
-4.63% |
34,000 |
| 2024/4/18 |
1,153 |
1,182 |
1,143 |
1,166 |
+1.22% |
18,700 |
| 2024/4/17 |
1,159 |
1,179 |
1,145 |
1,152 |
-0.95% |
23,300 |
| 2024/4/16 |
1,180 |
1,198 |
1,163 |
1,163 |
-3.41% |
41,900 |
| 2024/4/15 |
1,208 |
1,230 |
1,181 |
1,204 |
+1.09% |
33,300 |
| 2024/4/12 |
1,184 |
1,199 |
1,164 |
1,191 |
+0.08% |
39,000 |
| 2024/4/11 |
1,204 |
1,239 |
1,188 |
1,190 |
-2.62% |
52,400 |
| 2024/4/10 |
1,318 |
1,327 |
1,210 |
1,222 |
-8.67% |
196,800 |
| 2024/4/9 |
1,316 |
1,348 |
1,305 |
1,338 |
+1.13% |
21,200 |
| 2024/4/8 |
1,294 |
1,323 |
1,279 |
1,323 |
+3.68% |
32,200 |
| 2024/4/5 |
1,306 |
1,328 |
1,271 |
1,276 |
-4.49% |
42,000 |
| 2024/4/4 |
1,345 |
1,367 |
1,313 |
1,336 |
-0.15% |
27,800 |
| 2024/4/3 |
1,326 |
1,397 |
1,318 |
1,338 |
+0.90% |
60,500 |
| 2024/4/2 |
1,475 |
1,475 |
1,320 |
1,326 |
-8.68% |
113,100 |
| 2024/4/1 |
1,500 |
1,507 |
1,445 |
1,452 |
+1.40% |
89,700 |
| 2024/3/29 |
1,417 |
1,437 |
1,396 |
1,432 |
+2.29% |
62,000 |
| 2024/3/28 |
1,382 |
1,423 |
1,345 |
1,400 |
-0.07% |
51,900 |
| 2024/3/27 |
1,380 |
1,411 |
1,330 |
1,401 |
+3.78% |
117,200 |
| 2024/3/26 |
1,280 |
1,360 |
1,280 |
1,350 |
+4.98% |
78,600 |
| 2024/3/25 |
1,283 |
1,334 |
1,280 |
1,286 |
+0.23% |
52,500 |
|
