日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/3 |
351 |
351 |
338 |
339 |
-3.97% |
27,100 |
2024/10/2 |
342 |
359 |
339 |
353 |
+4.13% |
31,400 |
2024/10/1 |
325 |
343 |
325 |
339 |
+4.31% |
15,100 |
2024/9/30 |
325 |
327 |
322 |
325 |
-3.27% |
15,800 |
2024/9/27 |
345 |
345 |
336 |
336 |
-1.47% |
16,500 |
2024/9/26 |
343 |
345 |
338 |
341 |
-0.87% |
24,700 |
2024/9/25 |
345 |
345 |
337 |
344 |
-0.29% |
16,800 |
2024/9/24 |
338 |
350 |
336 |
345 |
+3.60% |
43,900 |
2024/9/20 |
328 |
336 |
326 |
333 |
+2.15% |
12,900 |
2024/9/19 |
322 |
328 |
322 |
326 |
+1.24% |
11,300 |
2024/9/18 |
320 |
323 |
319 |
322 |
+0.94% |
11,200 |
2024/9/17 |
320 |
321 |
318 |
319 |
-0.31% |
5,700 |
2024/9/13 |
319 |
320 |
315 |
320 |
+0.63% |
7,000 |
2024/9/12 |
315 |
319 |
315 |
318 |
+0.95% |
3,000 |
2024/9/11 |
318 |
329 |
314 |
315 |
-0.94% |
23,200 |
2024/9/10 |
318 |
322 |
316 |
318 |
-0.62% |
16,500 |
2024/9/9 |
317 |
320 |
312 |
320 |
-0.93% |
33,400 |
2024/9/6 |
321 |
364 |
317 |
323 |
+2.22% |
255,600 |
2024/9/5 |
315 |
319 |
315 |
316 |
+0.64% |
10,500 |
2024/9/4 |
317 |
318 |
314 |
314 |
-1.57% |
16,900 |
2024/9/3 |
321 |
323 |
318 |
319 |
+0.31% |
7,000 |
2024/9/2 |
318 |
319 |
317 |
318 |
+0.00% |
10,900 |
2024/8/30 |
320 |
320 |
318 |
318 |
+0.00% |
5,800 |
2024/8/29 |
319 |
322 |
318 |
318 |
-0.31% |
9,100 |
2024/8/28 |
322 |
322 |
319 |
319 |
-0.62% |
5,400 |
2024/8/27 |
321 |
322 |
316 |
321 |
+1.90% |
15,500 |
2024/8/26 |
312 |
317 |
312 |
315 |
+0.96% |
6,500 |
2024/8/23 |
314 |
327 |
312 |
312 |
-0.64% |
30,300 |
2024/8/22 |
314 |
316 |
314 |
314 |
+0.96% |
4,400 |
2024/8/21 |
311 |
316 |
309 |
311 |
+0.00% |
17,500 |
2024/8/20 |
314 |
319 |
310 |
311 |
-0.64% |
29,800 |
2024/8/19 |
315 |
315 |
309 |
313 |
+1.95% |
51,200 |
2024/8/16 |
309 |
310 |
305 |
307 |
-0.97% |
49,800 |
2024/8/15 |
311 |
312 |
305 |
310 |
+0.65% |
62,800 |
2024/8/14 |
315 |
316 |
305 |
308 |
-1.60% |
57,200 |
2024/8/13 |
324 |
326 |
301 |
313 |
-3.40% |
69,300 |
2024/8/9 |
328 |
332 |
323 |
324 |
-2.99% |
25,600 |
2024/8/8 |
330 |
338 |
325 |
334 |
+0.60% |
21,700 |
2024/8/7 |
323 |
338 |
323 |
332 |
+0.30% |
6,900 |
2024/8/6 |
322 |
341 |
322 |
331 |
+3.12% |
18,900 |
2024/8/5 |
327 |
330 |
319 |
321 |
-4.18% |
52,300 |
2024/8/2 |
345 |
348 |
334 |
335 |
-4.01% |
41,000 |
2024/8/1 |
355 |
355 |
347 |
349 |
-1.41% |
19,600 |
2024/7/31 |
351 |
354 |
350 |
354 |
+1.43% |
16,400 |
2024/7/30 |
367 |
369 |
349 |
349 |
-5.16% |
98,200 |
2024/7/29 |
367 |
372 |
367 |
368 |
+0.00% |
8,600 |
2024/7/26 |
371 |
371 |
366 |
368 |
+1.38% |
17,400 |
2024/7/25 |
363 |
363 |
359 |
363 |
-0.55% |
36,900 |
2024/7/24 |
364 |
365 |
362 |
365 |
+0.27% |
6,600 |
2024/7/23 |
362 |
365 |
361 |
364 |
+0.55% |
3,800 |
2024/7/22 |
361 |
364 |
358 |
362 |
+0.56% |
16,700 |
2024/7/19 |
359 |
363 |
359 |
360 |
+0.00% |
3,900 |
2024/7/18 |
359 |
363 |
358 |
360 |
+0.28% |
9,000 |
2024/7/17 |
358 |
359 |
358 |
359 |
+0.28% |
5,300 |
2024/7/16 |
358 |
359 |
357 |
358 |
+0.28% |
5,200 |
2024/7/12 |
357 |
358 |
355 |
357 |
+0.85% |
4,500 |
2024/7/11 |
355 |
356 |
353 |
354 |
+0.28% |
12,700 |
2024/7/10 |
350 |
354 |
350 |
353 |
+0.00% |
13,800 |
2024/7/9 |
355 |
355 |
345 |
353 |
+0.00% |
28,000 |
2024/7/8 |
354 |
356 |
352 |
353 |
+0.28% |
10,600 |
2024/7/5 |
357 |
357 |
352 |
352 |
-0.85% |
14,400 |
2024/7/4 |
355 |
357 |
354 |
355 |
+0.00% |
23,200 |
2024/7/3 |
355 |
358 |
355 |
355 |
+0.00% |
16,100 |
2024/7/2 |
360 |
360 |
355 |
355 |
-0.56% |
43,400 |
2024/7/1 |
358 |
359 |
356 |
357 |
-0.83% |
88,300 |
2024/6/28 |
358 |
360 |
356 |
360 |
+0.56% |
6,600 |
2024/6/27 |
360 |
360 |
357 |
358 |
+0.00% |
8,100 |
2024/6/26 |
355 |
358 |
355 |
358 |
+1.13% |
14,500 |
2024/6/25 |
353 |
356 |
353 |
354 |
+0.57% |
21,800 |
2024/6/24 |
353 |
357 |
352 |
352 |
-0.28% |
32,200 |
2024/6/21 |
352 |
355 |
352 |
353 |
+0.57% |
17,600 |
2024/6/20 |
351 |
353 |
351 |
351 |
+0.00% |
5,200 |
2024/6/19 |
352 |
353 |
351 |
351 |
+0.29% |
3,200 |
2024/6/18 |
350 |
351 |
349 |
350 |
+0.57% |
26,000 |
2024/6/17 |
346 |
348 |
345 |
348 |
+0.87% |
4,100 |
2024/6/14 |
343 |
348 |
343 |
345 |
+0.00% |
9,600 |
2024/6/13 |
350 |
350 |
343 |
345 |
-1.43% |
16,600 |
2024/6/12 |
346 |
350 |
344 |
350 |
+1.16% |
16,800 |
2024/6/11 |
348 |
349 |
345 |
346 |
-0.57% |
8,900 |
2024/6/10 |
344 |
348 |
343 |
348 |
+1.46% |
11,600 |
2024/6/7 |
344 |
346 |
343 |
343 |
-0.58% |
3,400 |
2024/6/6 |
343 |
345 |
342 |
345 |
+0.58% |
3,700 |
2024/6/5 |
343 |
346 |
341 |
343 |
+0.00% |
20,100 |
2024/6/4 |
345 |
346 |
342 |
343 |
+0.29% |
10,100 |
2024/6/3 |
353 |
353 |
332 |
342 |
-3.12% |
111,600 |
2024/5/31 |
348 |
354 |
348 |
353 |
+1.44% |
4,700 |
2024/5/30 |
351 |
355 |
346 |
348 |
-0.85% |
23,800 |
2024/5/29 |
350 |
355 |
348 |
351 |
+0.29% |
20,600 |
2024/5/28 |
349 |
350 |
348 |
350 |
+0.29% |
6,900 |
2024/5/27 |
352 |
352 |
345 |
349 |
+0.00% |
21,200 |
2024/5/24 |
347 |
350 |
347 |
349 |
-0.57% |
13,600 |
2024/5/23 |
348 |
365 |
345 |
351 |
+1.15% |
63,400 |
2024/5/22 |
349 |
350 |
345 |
347 |
-0.57% |
6,500 |
2024/5/21 |
350 |
350 |
344 |
349 |
+0.87% |
20,800 |
2024/5/20 |
350 |
355 |
345 |
346 |
-1.14% |
67,000 |
2024/5/17 |
361 |
361 |
345 |
350 |
-2.51% |
62,800 |
2024/5/16 |
371 |
374 |
350 |
359 |
-5.53% |
113,100 |
2024/5/15 |
382 |
382 |
375 |
380 |
-0.26% |
18,500 |
2024/5/14 |
380 |
381 |
378 |
381 |
+0.79% |
5,900 |
2024/5/13 |
381 |
383 |
378 |
378 |
-0.53% |
8,700 |
2024/5/10 |
379 |
383 |
379 |
380 |
+0.80% |
9,400 |
2024/5/9 |
377 |
379 |
376 |
377 |
+0.00% |
6,200 |
2024/5/8 |
377 |
380 |
377 |
377 |
-0.26% |
8,000 |
2024/5/7 |
380 |
380 |
376 |
378 |
+0.27% |
12,700 |
2024/5/2 |
381 |
381 |
376 |
377 |
-0.26% |
6,000 |
2024/5/1 |
373 |
378 |
372 |
378 |
+0.27% |
6,600 |
2024/4/30 |
372 |
377 |
372 |
377 |
+2.17% |
6,200 |
2024/4/26 |
384 |
384 |
369 |
369 |
-2.38% |
61,100 |
2024/4/25 |
374 |
383 |
370 |
378 |
+1.34% |
44,800 |
2024/4/24 |
382 |
382 |
372 |
373 |
-1.58% |
19,600 |
2024/4/23 |
382 |
382 |
379 |
379 |
+0.00% |
8,900 |
2024/4/22 |
376 |
382 |
376 |
379 |
+1.07% |
10,500 |
2024/4/19 |
378 |
379 |
373 |
375 |
-1.06% |
13,400 |
2024/4/18 |
374 |
382 |
374 |
379 |
+1.61% |
11,200 |
2024/4/17 |
375 |
379 |
373 |
373 |
-0.53% |
13,200 |
2024/4/16 |
381 |
381 |
375 |
375 |
-1.57% |
21,500 |
2024/4/15 |
381 |
383 |
380 |
381 |
-0.52% |
54,000 |
2024/4/12 |
383 |
384 |
381 |
383 |
+0.52% |
16,200 |
2024/4/11 |
382 |
384 |
381 |
381 |
-0.52% |
9,700 |
2024/4/10 |
383 |
385 |
380 |
383 |
+0.52% |
31,400 |
2024/4/9 |
386 |
387 |
381 |
381 |
-1.30% |
8,600 |
2024/4/8 |
386 |
386 |
384 |
386 |
+0.00% |
3,000 |
2024/4/5 |
384 |
387 |
380 |
386 |
+0.00% |
12,100 |
|