日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
381 |
382 |
381 |
381 |
+1.06% |
800 |
2024/9/19 |
379 |
380 |
375 |
377 |
+0.53% |
5,000 |
2024/9/18 |
379 |
380 |
375 |
375 |
-0.79% |
2,300 |
2024/9/17 |
379 |
380 |
378 |
378 |
-0.26% |
900 |
2024/9/13 |
379 |
379 |
376 |
379 |
+0.26% |
1,300 |
2024/9/12 |
378 |
379 |
377 |
378 |
+0.00% |
600 |
2024/9/11 |
376 |
380 |
372 |
378 |
+0.53% |
6,600 |
2024/9/10 |
375 |
380 |
375 |
376 |
+0.80% |
400 |
2024/9/9 |
379 |
379 |
373 |
373 |
-1.58% |
1,600 |
2024/9/6 |
380 |
380 |
375 |
379 |
+0.00% |
800 |
2024/9/5 |
381 |
381 |
372 |
379 |
+1.07% |
500 |
2024/9/4 |
379 |
381 |
375 |
375 |
-1.32% |
3,900 |
2024/9/3 |
382 |
382 |
380 |
380 |
+0.26% |
600 |
2024/9/2 |
380 |
380 |
379 |
379 |
-0.52% |
400 |
2024/8/30 |
377 |
381 |
371 |
381 |
+0.53% |
9,300 |
2024/8/29 |
378 |
379 |
378 |
379 |
+0.53% |
1,200 |
2024/8/28 |
375 |
377 |
375 |
377 |
+0.27% |
1,800 |
2024/8/27 |
379 |
380 |
370 |
376 |
-1.05% |
5,100 |
2024/8/26 |
382 |
382 |
380 |
380 |
-0.26% |
2,700 |
2024/8/23 |
377 |
381 |
377 |
381 |
+0.79% |
1,300 |
2024/8/22 |
378 |
378 |
378 |
378 |
-0.53% |
200 |
2024/8/21 |
375 |
380 |
375 |
380 |
+1.60% |
2,100 |
2024/8/20 |
378 |
382 |
372 |
374 |
-1.58% |
2,200 |
2024/8/19 |
385 |
385 |
376 |
380 |
-1.30% |
2,700 |
2024/8/16 |
383 |
385 |
377 |
385 |
+0.52% |
2,000 |
2024/8/15 |
388 |
388 |
372 |
383 |
-0.78% |
3,300 |
2024/8/14 |
379 |
390 |
377 |
386 |
-2.28% |
2,600 |
2024/8/13 |
378 |
395 |
377 |
395 |
+8.22% |
6,700 |
2024/8/9 |
368 |
369 |
364 |
365 |
-1.35% |
1,900 |
2024/8/8 |
351 |
381 |
351 |
370 |
+5.41% |
3,700 |
2024/8/7 |
336 |
351 |
331 |
351 |
+4.78% |
4,400 |
2024/8/6 |
322 |
342 |
322 |
335 |
+8.77% |
12,600 |
2024/8/5 |
380 |
393 |
308 |
308 |
-20.62% |
44,300 |
2024/8/2 |
408 |
410 |
388 |
388 |
-4.90% |
8,400 |
2024/8/1 |
409 |
409 |
403 |
408 |
-0.97% |
4,200 |
2024/7/31 |
411 |
412 |
410 |
412 |
-0.72% |
1,200 |
2024/7/30 |
410 |
415 |
410 |
415 |
+0.00% |
1,300 |
2024/7/29 |
415 |
415 |
415 |
415 |
+1.22% |
300 |
2024/7/26 |
408 |
417 |
408 |
410 |
-0.49% |
8,200 |
2024/7/25 |
418 |
418 |
410 |
412 |
+0.49% |
6,700 |
2024/7/24 |
406 |
413 |
406 |
410 |
-0.73% |
4,400 |
2024/7/23 |
422 |
422 |
413 |
413 |
-0.48% |
8,200 |
2024/7/22 |
427 |
427 |
413 |
415 |
-2.12% |
4,200 |
2024/7/19 |
424 |
426 |
420 |
424 |
-0.47% |
5,600 |
2024/7/18 |
426 |
426 |
426 |
426 |
+0.24% |
200 |
2024/7/17 |
424 |
428 |
424 |
425 |
+0.24% |
1,600 |
2024/7/16 |
425 |
426 |
418 |
424 |
-0.24% |
3,400 |
2024/7/12 |
426 |
427 |
421 |
425 |
-0.23% |
3,000 |
2024/7/11 |
415 |
426 |
415 |
426 |
+0.71% |
3,400 |
2024/7/10 |
426 |
428 |
423 |
423 |
-0.47% |
1,300 |
2024/7/9 |
424 |
429 |
424 |
425 |
+0.00% |
1,200 |
2024/7/8 |
426 |
428 |
414 |
425 |
-0.23% |
6,000 |
2024/7/5 |
424 |
428 |
424 |
426 |
-0.23% |
1,200 |
2024/7/4 |
427 |
432 |
426 |
427 |
-0.23% |
5,400 |
2024/7/3 |
431 |
431 |
428 |
428 |
+0.71% |
400 |
2024/7/2 |
426 |
430 |
425 |
425 |
-0.93% |
4,200 |
2024/7/1 |
427 |
430 |
423 |
429 |
-0.23% |
8,200 |
2024/6/28 |
436 |
436 |
423 |
430 |
+2.38% |
8,200 |
2024/6/27 |
421 |
440 |
420 |
420 |
-0.24% |
12,200 |
2024/6/26 |
423 |
427 |
420 |
421 |
-1.17% |
5,400 |
2024/6/25 |
427 |
427 |
421 |
426 |
-0.23% |
3,100 |
2024/6/24 |
423 |
430 |
420 |
427 |
-2.29% |
12,400 |
2024/6/21 |
432 |
437 |
418 |
437 |
+1.16% |
19,300 |
2024/6/20 |
439 |
439 |
421 |
432 |
-0.23% |
16,400 |
2024/6/19 |
440 |
440 |
430 |
433 |
-1.59% |
8,700 |
2024/6/18 |
429 |
440 |
429 |
440 |
+1.38% |
3,200 |
2024/6/17 |
440 |
440 |
432 |
434 |
+0.23% |
1,800 |
2024/6/14 |
436 |
439 |
420 |
433 |
+1.17% |
5,500 |
2024/6/13 |
436 |
439 |
419 |
428 |
-2.28% |
38,700 |
2024/6/12 |
435 |
440 |
430 |
438 |
+0.23% |
44,100 |
2024/6/11 |
441 |
445 |
433 |
437 |
-1.35% |
10,800 |
2024/6/10 |
441 |
444 |
441 |
443 |
+0.45% |
1,900 |
2024/6/7 |
443 |
443 |
438 |
441 |
+0.46% |
2,500 |
2024/6/6 |
435 |
443 |
430 |
439 |
+0.69% |
6,500 |
2024/6/5 |
458 |
458 |
430 |
436 |
-4.18% |
26,200 |
2024/6/4 |
442 |
459 |
438 |
455 |
+2.94% |
114,200 |
2024/6/3 |
420 |
445 |
420 |
442 |
+8.07% |
99,600 |
2024/5/31 |
384 |
417 |
384 |
409 |
+6.23% |
18,600 |
2024/5/30 |
374 |
386 |
373 |
385 |
+1.32% |
8,400 |
2024/5/29 |
390 |
390 |
380 |
380 |
-3.06% |
9,100 |
2024/5/28 |
389 |
394 |
388 |
392 |
+1.03% |
4,100 |
2024/5/27 |
413 |
413 |
386 |
388 |
-4.20% |
14,100 |
2024/5/24 |
399 |
405 |
396 |
405 |
+1.25% |
2,100 |
2024/5/23 |
411 |
415 |
400 |
400 |
-2.20% |
14,900 |
2024/5/22 |
419 |
419 |
408 |
409 |
-1.68% |
14,400 |
2024/5/21 |
424 |
426 |
415 |
416 |
+4.00% |
18,700 |
2024/5/20 |
400 |
428 |
399 |
400 |
+2.04% |
51,000 |
2024/5/17 |
382 |
396 |
381 |
392 |
+2.62% |
24,400 |
2024/5/16 |
381 |
386 |
381 |
382 |
-1.04% |
7,300 |
2024/5/15 |
383 |
390 |
383 |
386 |
-0.26% |
5,000 |
2024/5/14 |
385 |
391 |
384 |
387 |
-1.28% |
2,800 |
2024/5/13 |
400 |
400 |
385 |
392 |
-1.75% |
31,800 |
2024/5/10 |
380 |
399 |
380 |
399 |
+3.64% |
38,400 |
2024/5/9 |
383 |
385 |
383 |
385 |
+0.26% |
4,600 |
2024/5/8 |
384 |
386 |
383 |
384 |
+0.00% |
4,500 |
2024/5/7 |
377 |
385 |
377 |
384 |
+0.00% |
4,200 |
2024/5/2 |
382 |
384 |
378 |
384 |
+0.52% |
3,200 |
2024/5/1 |
381 |
385 |
381 |
382 |
+0.26% |
7,500 |
2024/4/30 |
385 |
385 |
378 |
381 |
-1.04% |
2,400 |
2024/4/26 |
383 |
385 |
376 |
385 |
+0.52% |
2,200 |
2024/4/25 |
379 |
383 |
379 |
383 |
+1.06% |
14,300 |
2024/4/24 |
380 |
380 |
379 |
379 |
-0.26% |
1,500 |
2024/4/23 |
377 |
380 |
371 |
380 |
+0.26% |
2,100 |
2024/4/22 |
371 |
380 |
371 |
379 |
+0.00% |
10,500 |
2024/4/19 |
384 |
384 |
367 |
379 |
-1.56% |
19,200 |
2024/4/18 |
379 |
385 |
379 |
385 |
+2.67% |
7,100 |
2024/4/17 |
380 |
383 |
375 |
375 |
-1.57% |
19,200 |
2024/4/16 |
382 |
385 |
381 |
381 |
-1.55% |
6,600 |
2024/4/15 |
373 |
387 |
373 |
387 |
+3.20% |
29,800 |
2024/4/12 |
378 |
381 |
373 |
375 |
-1.32% |
4,400 |
2024/4/11 |
380 |
380 |
374 |
380 |
+0.00% |
5,100 |
2024/4/10 |
383 |
383 |
380 |
380 |
-0.78% |
1,900 |
2024/4/9 |
372 |
383 |
372 |
383 |
+3.51% |
7,900 |
2024/4/8 |
385 |
385 |
364 |
370 |
-3.90% |
5,100 |
2024/4/5 |
381 |
386 |
381 |
385 |
+0.52% |
3,200 |
2024/4/4 |
383 |
385 |
381 |
383 |
+0.00% |
2,700 |
2024/4/3 |
378 |
383 |
378 |
383 |
+1.32% |
1,500 |
2024/4/2 |
382 |
384 |
370 |
378 |
-1.05% |
9,100 |
2024/4/1 |
381 |
385 |
378 |
382 |
-1.04% |
4,500 |
2024/3/29 |
398 |
398 |
386 |
386 |
-2.03% |
10,600 |
2024/3/28 |
397 |
400 |
390 |
394 |
-2.96% |
8,500 |
2024/3/27 |
406 |
408 |
400 |
406 |
+1.00% |
10,600 |
2024/3/26 |
404 |
406 |
401 |
402 |
+0.75% |
9,800 |
|