| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
749 |
752 |
732 |
732 |
-2.92% |
460,800 |
| 2024/10/3 |
760 |
766 |
742 |
754 |
+0.27% |
394,200 |
| 2024/10/2 |
765 |
770 |
750 |
752 |
-3.47% |
477,800 |
| 2024/10/1 |
802 |
807 |
775 |
779 |
-1.02% |
515,600 |
| 2024/9/30 |
806 |
840 |
776 |
787 |
-2.36% |
1,010,200 |
| 2024/9/27 |
833 |
858 |
802 |
806 |
-2.18% |
1,678,000 |
| 2024/9/26 |
802 |
824 |
797 |
824 |
+3.52% |
767,100 |
| 2024/9/25 |
774 |
809 |
765 |
796 |
+2.84% |
545,300 |
| 2024/9/24 |
775 |
790 |
756 |
774 |
+0.78% |
499,700 |
| 2024/9/20 |
792 |
794 |
765 |
768 |
-1.66% |
392,100 |
| 2024/9/19 |
745 |
805 |
745 |
781 |
+6.40% |
976,100 |
| 2024/9/18 |
750 |
756 |
730 |
734 |
-0.14% |
297,400 |
| 2024/9/17 |
739 |
754 |
732 |
735 |
-1.08% |
350,000 |
| 2024/9/13 |
769 |
779 |
738 |
743 |
-4.01% |
465,300 |
| 2024/9/12 |
773 |
780 |
762 |
774 |
+4.17% |
304,600 |
| 2024/9/11 |
763 |
780 |
736 |
743 |
-3.63% |
465,300 |
| 2024/9/10 |
756 |
774 |
750 |
771 |
+3.21% |
370,300 |
| 2024/9/9 |
704 |
749 |
701 |
747 |
-0.27% |
614,900 |
| 2024/9/6 |
780 |
782 |
741 |
749 |
-2.98% |
574,400 |
| 2024/9/5 |
758 |
788 |
757 |
772 |
+1.05% |
439,900 |
| 2024/9/4 |
779 |
800 |
764 |
764 |
-6.94% |
785,800 |
| 2024/9/3 |
798 |
821 |
794 |
821 |
+2.50% |
336,400 |
| 2024/9/2 |
832 |
834 |
800 |
801 |
-3.73% |
721,300 |
| 2024/8/30 |
790 |
832 |
780 |
832 |
+5.32% |
756,200 |
| 2024/8/29 |
753 |
818 |
748 |
790 |
+4.22% |
1,060,200 |
| 2024/8/28 |
767 |
779 |
755 |
758 |
-1.17% |
452,500 |
| 2024/8/27 |
777 |
781 |
764 |
767 |
-1.16% |
405,300 |
| 2024/8/26 |
763 |
805 |
760 |
776 |
+1.31% |
1,004,800 |
| 2024/8/23 |
755 |
770 |
732 |
766 |
+1.46% |
539,300 |
| 2024/8/22 |
751 |
768 |
739 |
755 |
+1.34% |
431,000 |
| 2024/8/21 |
746 |
766 |
741 |
745 |
-2.10% |
386,100 |
| 2024/8/20 |
774 |
775 |
756 |
761 |
+1.06% |
478,500 |
| 2024/8/19 |
790 |
799 |
731 |
753 |
-6.46% |
993,800 |
| 2024/8/16 |
770 |
833 |
757 |
805 |
+8.64% |
1,497,700 |
| 2024/8/15 |
720 |
769 |
716 |
741 |
+3.93% |
899,900 |
| 2024/8/14 |
731 |
742 |
708 |
713 |
-2.46% |
850,900 |
| 2024/8/13 |
700 |
751 |
700 |
731 |
+5.94% |
1,324,000 |
| 2024/8/9 |
699 |
707 |
660 |
690 |
-1.00% |
1,210,300 |
| 2024/8/8 |
710 |
741 |
691 |
697 |
-3.86% |
1,468,000 |
| 2024/8/7 |
621 |
725 |
603 |
725 |
+16.00% |
1,642,700 |
| 2024/8/6 |
655 |
679 |
546 |
625 |
-1.57% |
4,506,200 |
| 2024/8/5 |
700 |
748 |
635 |
635 |
-19.11% |
3,173,200 |
| 2024/8/2 |
822 |
830 |
783 |
785 |
-8.93% |
1,158,700 |
| 2024/8/1 |
846 |
870 |
828 |
862 |
+0.82% |
372,500 |
| 2024/7/31 |
820 |
855 |
811 |
855 |
+3.01% |
394,000 |
| 2024/7/30 |
858 |
860 |
820 |
830 |
-3.71% |
412,900 |
| 2024/7/29 |
840 |
878 |
836 |
862 |
+2.62% |
520,900 |
| 2024/7/26 |
846 |
859 |
828 |
840 |
-0.83% |
553,300 |
| 2024/7/25 |
879 |
879 |
846 |
847 |
-3.64% |
629,300 |
| 2024/7/24 |
870 |
909 |
840 |
879 |
-0.68% |
1,046,500 |
| 2024/7/23 |
873 |
887 |
863 |
885 |
+1.96% |
309,000 |
| 2024/7/22 |
900 |
910 |
863 |
868 |
-4.51% |
822,300 |
| 2024/7/19 |
903 |
912 |
891 |
909 |
+0.89% |
425,300 |
| 2024/7/18 |
911 |
919 |
901 |
901 |
-1.21% |
428,900 |
| 2024/7/17 |
919 |
922 |
910 |
912 |
-0.44% |
405,200 |
| 2024/7/16 |
920 |
922 |
909 |
916 |
+0.11% |
395,500 |
| 2024/7/12 |
910 |
936 |
908 |
915 |
-0.44% |
646,200 |
| 2024/7/11 |
917 |
928 |
905 |
919 |
+0.22% |
437,700 |
| 2024/7/10 |
928 |
934 |
913 |
917 |
-1.19% |
397,700 |
| 2024/7/9 |
924 |
943 |
923 |
928 |
+1.20% |
452,900 |
| 2024/7/8 |
925 |
938 |
915 |
917 |
-1.71% |
378,100 |
| 2024/7/5 |
1,013 |
1,015 |
927 |
933 |
-6.51% |
1,594,400 |
| 2024/7/4 |
903 |
1,034 |
901 |
998 |
+10.89% |
1,945,400 |
| 2024/7/3 |
932 |
932 |
898 |
900 |
-3.33% |
715,300 |
| 2024/7/2 |
932 |
953 |
929 |
931 |
+0.22% |
393,200 |
| 2024/7/1 |
937 |
949 |
927 |
929 |
+0.11% |
272,500 |
| 2024/6/28 |
933 |
939 |
921 |
928 |
+0.11% |
349,300 |
| 2024/6/27 |
954 |
958 |
906 |
927 |
-3.84% |
1,006,900 |
| 2024/6/26 |
974 |
974 |
959 |
964 |
-1.63% |
372,800 |
| 2024/6/25 |
1,005 |
1,006 |
980 |
980 |
-2.10% |
533,100 |
| 2024/6/24 |
965 |
1,002 |
963 |
1,001 |
+2.67% |
456,800 |
| 2024/6/21 |
949 |
987 |
941 |
975 |
+1.88% |
429,000 |
| 2024/6/20 |
991 |
1,002 |
933 |
957 |
-4.11% |
1,109,900 |
| 2024/6/19 |
1,008 |
1,018 |
998 |
998 |
-0.10% |
329,100 |
| 2024/6/18 |
1,010 |
1,022 |
996 |
999 |
-0.89% |
370,200 |
| 2024/6/17 |
994 |
1,018 |
983 |
1,008 |
+0.30% |
363,200 |
| 2024/6/14 |
1,031 |
1,040 |
1,002 |
1,005 |
-3.37% |
772,700 |
| 2024/6/13 |
1,030 |
1,075 |
1,022 |
1,040 |
+0.00% |
975,300 |
| 2024/6/12 |
1,010 |
1,040 |
995 |
1,040 |
+4.10% |
648,800 |
| 2024/6/11 |
1,030 |
1,030 |
992 |
999 |
-1.28% |
809,300 |
| 2024/6/10 |
1,024 |
1,044 |
995 |
1,012 |
-1.17% |
1,037,000 |
| 2024/6/7 |
952 |
1,035 |
948 |
1,024 |
+8.94% |
2,276,800 |
| 2024/6/6 |
945 |
965 |
931 |
940 |
-2.08% |
821,700 |
| 2024/6/5 |
929 |
960 |
922 |
960 |
+5.03% |
1,203,800 |
| 2024/6/4 |
890 |
922 |
889 |
914 |
+1.56% |
447,300 |
| 2024/6/3 |
907 |
911 |
891 |
900 |
-1.42% |
531,800 |
| 2024/5/31 |
958 |
963 |
896 |
913 |
-1.62% |
1,454,200 |
| 2024/5/30 |
888 |
965 |
854 |
928 |
+9.95% |
2,295,700 |
| 2024/5/29 |
805 |
870 |
796 |
844 |
+3.56% |
969,500 |
| 2024/5/28 |
809 |
840 |
808 |
815 |
+0.87% |
477,500 |
| 2024/5/27 |
808 |
811 |
784 |
808 |
-0.74% |
709,200 |
| 2024/5/24 |
791 |
817 |
784 |
814 |
+1.12% |
571,500 |
| 2024/5/23 |
771 |
848 |
767 |
805 |
-0.86% |
1,443,100 |
| 2024/5/22 |
874 |
890 |
790 |
812 |
-8.66% |
2,654,500 |
| 2024/5/21 |
905 |
905 |
883 |
889 |
-2.52% |
1,046,700 |
| 2024/5/20 |
926 |
943 |
910 |
912 |
-0.98% |
752,200 |
| 2024/5/17 |
925 |
929 |
894 |
921 |
-0.43% |
732,400 |
| 2024/5/16 |
949 |
966 |
917 |
925 |
-1.18% |
729,400 |
| 2024/5/15 |
950 |
955 |
920 |
936 |
-2.30% |
707,200 |
| 2024/5/14 |
934 |
974 |
927 |
958 |
+3.01% |
1,036,600 |
| 2024/5/13 |
920 |
936 |
912 |
930 |
+1.31% |
717,500 |
| 2024/5/10 |
899 |
941 |
896 |
918 |
+1.77% |
570,600 |
| 2024/5/9 |
899 |
903 |
877 |
902 |
+0.33% |
610,200 |
| 2024/5/8 |
902 |
916 |
895 |
899 |
-1.10% |
685,700 |
| 2024/5/7 |
933 |
948 |
904 |
909 |
-1.94% |
837,700 |
| 2024/5/2 |
910 |
930 |
898 |
927 |
+1.42% |
963,700 |
| 2024/5/1 |
902 |
944 |
901 |
914 |
+1.44% |
1,106,500 |
| 2024/4/30 |
900 |
920 |
880 |
901 |
+0.22% |
719,100 |
| 2024/4/26 |
900 |
924 |
888 |
899 |
+2.98% |
968,000 |
| 2024/4/25 |
893 |
906 |
870 |
873 |
-3.32% |
793,000 |
| 2024/4/24 |
930 |
931 |
897 |
903 |
-1.74% |
1,011,600 |
| 2024/4/23 |
953 |
956 |
910 |
919 |
-3.16% |
1,026,900 |
| 2024/4/22 |
935 |
957 |
915 |
949 |
+1.71% |
1,426,900 |
| 2024/4/19 |
986 |
1,010 |
898 |
933 |
-5.57% |
2,221,300 |
| 2024/4/18 |
936 |
1,012 |
921 |
988 |
+7.98% |
2,310,200 |
| 2024/4/17 |
916 |
955 |
907 |
915 |
+1.67% |
2,384,300 |
| 2024/4/16 |
885 |
935 |
864 |
900 |
+2.04% |
1,723,300 |
| 2024/4/15 |
882 |
909 |
846 |
882 |
+0.11% |
1,120,000 |
| 2024/4/12 |
872 |
896 |
862 |
881 |
+0.00% |
1,073,200 |
| 2024/4/11 |
870 |
896 |
855 |
881 |
+3.40% |
1,482,500 |
| 2024/4/10 |
906 |
906 |
837 |
852 |
-5.12% |
2,136,700 |
| 2024/4/9 |
907 |
967 |
889 |
898 |
+0.67% |
2,936,000 |
| 2024/4/8 |
928 |
968 |
880 |
892 |
-3.57% |
2,556,000 |
|
