| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
898 |
898 |
850 |
874 |
-2.56% |
52,100 |
| 2024/9/10 |
928 |
930 |
892 |
897 |
-1.75% |
58,500 |
| 2024/9/9 |
893 |
931 |
883 |
913 |
-1.62% |
53,200 |
| 2024/9/6 |
979 |
979 |
925 |
928 |
-3.33% |
56,700 |
| 2024/9/5 |
938 |
988 |
938 |
960 |
+0.73% |
58,700 |
| 2024/9/4 |
994 |
1,009 |
931 |
953 |
-8.80% |
114,100 |
| 2024/9/3 |
1,006 |
1,050 |
1,004 |
1,045 |
+4.19% |
106,400 |
| 2024/9/2 |
1,038 |
1,040 |
994 |
1,003 |
-0.59% |
59,500 |
| 2024/8/30 |
1,006 |
1,040 |
985 |
1,009 |
+0.80% |
68,700 |
| 2024/8/29 |
1,015 |
1,029 |
996 |
1,001 |
+0.60% |
81,300 |
| 2024/8/28 |
992 |
1,015 |
986 |
995 |
+1.63% |
78,700 |
| 2024/8/27 |
1,000 |
1,004 |
972 |
979 |
-0.81% |
75,700 |
| 2024/8/26 |
954 |
990 |
951 |
987 |
+4.22% |
108,800 |
| 2024/8/23 |
925 |
951 |
913 |
947 |
+2.38% |
43,900 |
| 2024/8/22 |
873 |
960 |
873 |
925 |
+5.11% |
137,300 |
| 2024/8/21 |
880 |
892 |
864 |
880 |
-1.12% |
25,800 |
| 2024/8/20 |
881 |
895 |
867 |
890 |
+0.45% |
31,700 |
| 2024/8/19 |
910 |
910 |
886 |
886 |
-2.21% |
22,200 |
| 2024/8/16 |
924 |
924 |
895 |
906 |
-1.31% |
63,300 |
| 2024/8/15 |
881 |
924 |
879 |
918 |
+5.03% |
136,700 |
| 2024/8/14 |
816 |
878 |
815 |
874 |
+7.11% |
95,300 |
| 2024/8/13 |
823 |
828 |
804 |
816 |
+0.25% |
19,800 |
| 2024/8/9 |
820 |
840 |
795 |
814 |
-1.09% |
38,700 |
| 2024/8/8 |
776 |
825 |
771 |
823 |
+5.92% |
51,700 |
| 2024/8/7 |
749 |
795 |
740 |
777 |
+5.86% |
22,400 |
| 2024/8/6 |
768 |
770 |
734 |
734 |
+6.69% |
32,800 |
| 2024/8/5 |
760 |
793 |
686 |
688 |
-16.40% |
77,200 |
| 2024/8/2 |
833 |
858 |
815 |
823 |
-6.16% |
111,000 |
| 2024/8/1 |
882 |
884 |
850 |
877 |
+4.78% |
152,400 |
| 2024/7/31 |
803 |
837 |
791 |
837 |
+4.23% |
94,000 |
| 2024/7/30 |
796 |
803 |
793 |
803 |
+0.75% |
14,900 |
| 2024/7/29 |
793 |
802 |
793 |
797 |
+1.14% |
21,100 |
| 2024/7/26 |
788 |
804 |
787 |
788 |
+0.51% |
26,100 |
| 2024/7/25 |
800 |
811 |
784 |
784 |
-2.85% |
37,900 |
| 2024/7/24 |
816 |
820 |
803 |
807 |
-1.10% |
22,400 |
| 2024/7/23 |
820 |
826 |
811 |
816 |
+0.87% |
21,200 |
| 2024/7/22 |
823 |
829 |
809 |
809 |
-1.94% |
30,400 |
| 2024/7/19 |
835 |
836 |
824 |
825 |
-1.20% |
10,100 |
| 2024/7/18 |
827 |
842 |
825 |
835 |
+1.09% |
20,600 |
| 2024/7/17 |
822 |
837 |
822 |
826 |
+0.61% |
12,200 |
| 2024/7/16 |
832 |
832 |
821 |
821 |
-1.32% |
7,100 |
| 2024/7/12 |
822 |
839 |
815 |
832 |
+1.96% |
20,900 |
| 2024/7/11 |
823 |
831 |
813 |
816 |
-1.33% |
32,500 |
| 2024/7/10 |
837 |
838 |
823 |
827 |
-1.31% |
22,300 |
| 2024/7/9 |
843 |
852 |
828 |
838 |
+0.60% |
61,800 |
| 2024/7/8 |
847 |
849 |
830 |
833 |
+2.71% |
85,500 |
| 2024/7/5 |
799 |
811 |
798 |
811 |
+1.63% |
37,000 |
| 2024/7/4 |
794 |
798 |
788 |
798 |
+0.50% |
15,600 |
| 2024/7/3 |
788 |
799 |
788 |
794 |
+0.76% |
41,900 |
| 2024/7/2 |
785 |
790 |
780 |
788 |
+0.13% |
15,700 |
| 2024/7/1 |
796 |
796 |
779 |
787 |
-0.25% |
17,000 |
| 2024/6/28 |
771 |
789 |
765 |
789 |
+2.87% |
37,200 |
| 2024/6/27 |
763 |
774 |
763 |
767 |
+0.52% |
17,900 |
| 2024/6/26 |
766 |
767 |
755 |
763 |
-0.26% |
14,400 |
| 2024/6/25 |
758 |
765 |
757 |
765 |
+1.32% |
14,800 |
| 2024/6/24 |
755 |
755 |
751 |
755 |
+0.27% |
42,700 |
| 2024/6/21 |
752 |
756 |
751 |
753 |
-0.26% |
9,100 |
| 2024/6/20 |
753 |
758 |
751 |
755 |
+0.40% |
8,500 |
| 2024/6/19 |
756 |
760 |
750 |
752 |
-0.53% |
12,800 |
| 2024/6/18 |
751 |
756 |
748 |
756 |
+0.80% |
15,700 |
| 2024/6/17 |
753 |
755 |
747 |
750 |
+0.13% |
8,700 |
| 2024/6/14 |
748 |
754 |
744 |
749 |
+0.27% |
6,000 |
| 2024/6/13 |
751 |
752 |
742 |
747 |
-0.80% |
11,300 |
| 2024/6/12 |
747 |
756 |
747 |
753 |
+0.40% |
22,200 |
| 2024/6/11 |
755 |
755 |
748 |
750 |
-0.79% |
54,500 |
| 2024/6/10 |
765 |
767 |
756 |
756 |
-1.43% |
14,000 |
| 2024/6/7 |
766 |
767 |
764 |
767 |
+0.13% |
2,600 |
| 2024/6/6 |
764 |
768 |
760 |
766 |
-0.13% |
8,000 |
| 2024/6/5 |
763 |
769 |
760 |
767 |
+0.26% |
11,000 |
| 2024/6/4 |
757 |
767 |
757 |
765 |
+1.19% |
8,000 |
| 2024/6/3 |
754 |
766 |
752 |
756 |
+1.07% |
23,000 |
| 2024/5/31 |
749 |
755 |
738 |
748 |
-0.66% |
48,900 |
| 2024/5/30 |
753 |
758 |
749 |
753 |
-0.13% |
8,700 |
| 2024/5/29 |
764 |
768 |
750 |
754 |
-1.44% |
49,200 |
| 2024/5/28 |
778 |
784 |
765 |
765 |
-1.54% |
44,900 |
| 2024/5/27 |
795 |
797 |
769 |
777 |
-2.14% |
43,600 |
| 2024/5/24 |
780 |
795 |
780 |
794 |
+1.79% |
14,400 |
| 2024/5/23 |
782 |
790 |
780 |
780 |
+0.13% |
21,500 |
| 2024/5/22 |
858 |
858 |
778 |
779 |
-2.62% |
305,100 |
| 2024/5/21 |
802 |
819 |
792 |
800 |
-0.62% |
27,000 |
| 2024/5/20 |
788 |
808 |
788 |
805 |
+2.29% |
17,200 |
| 2024/5/17 |
775 |
789 |
771 |
787 |
+1.55% |
15,200 |
| 2024/5/16 |
794 |
802 |
754 |
775 |
-2.39% |
38,700 |
| 2024/5/15 |
808 |
810 |
790 |
794 |
-1.73% |
31,000 |
| 2024/5/14 |
803 |
820 |
798 |
808 |
+0.50% |
31,400 |
| 2024/5/13 |
790 |
804 |
786 |
804 |
+2.29% |
22,200 |
| 2024/5/10 |
794 |
794 |
778 |
786 |
-1.01% |
3,700 |
| 2024/5/9 |
793 |
794 |
777 |
794 |
+0.63% |
6,600 |
| 2024/5/8 |
785 |
797 |
784 |
789 |
+0.64% |
17,000 |
| 2024/5/7 |
782 |
784 |
777 |
784 |
+0.90% |
7,700 |
| 2024/5/2 |
779 |
780 |
774 |
777 |
-0.13% |
6,500 |
| 2024/5/1 |
772 |
778 |
764 |
778 |
+0.39% |
3,600 |
| 2024/4/30 |
780 |
781 |
774 |
775 |
-0.64% |
7,200 |
| 2024/4/26 |
781 |
781 |
771 |
780 |
+0.52% |
13,700 |
| 2024/4/25 |
771 |
782 |
766 |
776 |
+0.65% |
12,400 |
| 2024/4/24 |
771 |
774 |
762 |
771 |
+0.13% |
13,100 |
| 2024/4/23 |
770 |
772 |
762 |
770 |
+1.32% |
6,000 |
| 2024/4/22 |
761 |
775 |
757 |
760 |
+1.33% |
13,400 |
| 2024/4/19 |
772 |
775 |
750 |
750 |
-2.98% |
38,600 |
| 2024/4/18 |
774 |
776 |
769 |
773 |
-1.15% |
11,100 |
| 2024/4/17 |
777 |
782 |
771 |
782 |
+0.26% |
17,900 |
| 2024/4/16 |
785 |
786 |
773 |
780 |
-0.64% |
16,900 |
| 2024/4/15 |
790 |
793 |
784 |
785 |
-0.63% |
13,100 |
| 2024/4/12 |
792 |
795 |
788 |
790 |
-0.25% |
4,100 |
| 2024/4/11 |
786 |
797 |
785 |
792 |
+0.76% |
11,200 |
| 2024/4/10 |
794 |
796 |
785 |
786 |
-0.88% |
14,600 |
| 2024/4/9 |
795 |
795 |
787 |
793 |
-0.13% |
3,900 |
| 2024/4/8 |
791 |
798 |
785 |
794 |
+0.38% |
8,800 |
| 2024/4/5 |
781 |
794 |
780 |
791 |
+0.76% |
11,100 |
| 2024/4/4 |
804 |
810 |
781 |
785 |
-1.88% |
21,400 |
| 2024/4/3 |
805 |
812 |
800 |
800 |
-1.60% |
11,800 |
| 2024/4/2 |
806 |
814 |
804 |
813 |
+0.37% |
7,000 |
| 2024/4/1 |
810 |
824 |
804 |
810 |
+1.12% |
11,300 |
| 2024/3/29 |
813 |
821 |
801 |
801 |
-1.23% |
19,800 |
| 2024/3/28 |
830 |
840 |
811 |
811 |
-2.99% |
36,100 |
| 2024/3/27 |
844 |
848 |
830 |
836 |
-0.48% |
17,900 |
| 2024/3/26 |
836 |
847 |
824 |
840 |
+0.24% |
16,900 |
| 2024/3/25 |
844 |
863 |
837 |
838 |
-0.48% |
43,200 |
| 2024/3/22 |
845 |
855 |
840 |
842 |
-0.36% |
16,100 |
| 2024/3/21 |
833 |
861 |
833 |
845 |
+1.56% |
52,400 |
| 2024/3/19 |
820 |
835 |
817 |
832 |
+1.46% |
22,800 |
| 2024/3/18 |
811 |
820 |
806 |
820 |
+0.86% |
38,100 |
| 2024/3/15 |
802 |
816 |
800 |
813 |
+1.25% |
26,900 |
|
