日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
724 |
730 |
719 |
724 |
-0.14% |
3,400 |
2024/10/3 |
737 |
739 |
715 |
725 |
-1.63% |
9,300 |
2024/10/2 |
740 |
740 |
732 |
737 |
-1.86% |
2,400 |
2024/10/1 |
743 |
751 |
741 |
751 |
+1.08% |
1,800 |
2024/9/30 |
724 |
744 |
724 |
743 |
-1.46% |
1,600 |
2024/9/27 |
735 |
754 |
735 |
754 |
+0.53% |
2,600 |
2024/9/26 |
750 |
759 |
745 |
750 |
+0.81% |
9,200 |
2024/9/25 |
738 |
745 |
733 |
744 |
+0.81% |
3,000 |
2024/9/24 |
749 |
749 |
732 |
738 |
-0.67% |
5,600 |
2024/9/20 |
755 |
755 |
743 |
743 |
-1.20% |
3,900 |
2024/9/19 |
742 |
752 |
738 |
752 |
+1.62% |
3,000 |
2024/9/18 |
725 |
747 |
720 |
740 |
+2.78% |
37,500 |
2024/9/17 |
738 |
740 |
700 |
720 |
-2.44% |
4,300 |
2024/9/13 |
736 |
749 |
736 |
738 |
+0.54% |
3,300 |
2024/9/12 |
724 |
736 |
724 |
734 |
+1.80% |
1,300 |
2024/9/11 |
722 |
735 |
717 |
721 |
-1.77% |
4,200 |
2024/9/10 |
724 |
734 |
724 |
734 |
+0.96% |
2,500 |
2024/9/9 |
710 |
727 |
710 |
727 |
-0.55% |
3,200 |
2024/9/6 |
745 |
745 |
731 |
731 |
-0.81% |
5,100 |
2024/9/5 |
733 |
750 |
733 |
737 |
-1.47% |
4,700 |
2024/9/4 |
752 |
763 |
740 |
748 |
-2.35% |
8,700 |
2024/9/3 |
749 |
775 |
749 |
766 |
+0.66% |
8,400 |
2024/9/2 |
770 |
773 |
752 |
761 |
-0.65% |
5,200 |
2024/8/30 |
745 |
766 |
745 |
766 |
+3.23% |
3,200 |
2024/8/29 |
736 |
742 |
722 |
742 |
+0.54% |
3,400 |
2024/8/28 |
751 |
751 |
735 |
738 |
-2.12% |
8,900 |
2024/8/27 |
766 |
766 |
750 |
754 |
-0.66% |
6,200 |
2024/8/26 |
765 |
769 |
750 |
759 |
+1.20% |
7,200 |
2024/8/23 |
737 |
750 |
737 |
750 |
+2.18% |
6,100 |
2024/8/22 |
730 |
741 |
724 |
734 |
+0.14% |
8,100 |
2024/8/21 |
726 |
733 |
725 |
733 |
+0.14% |
1,100 |
2024/8/20 |
725 |
732 |
720 |
732 |
+1.53% |
5,200 |
2024/8/19 |
720 |
728 |
719 |
721 |
+0.28% |
3,600 |
2024/8/16 |
722 |
730 |
719 |
719 |
-0.42% |
7,400 |
2024/8/15 |
711 |
723 |
706 |
722 |
+0.56% |
4,300 |
2024/8/14 |
692 |
720 |
692 |
718 |
+3.31% |
5,600 |
2024/8/13 |
686 |
696 |
685 |
695 |
+1.31% |
5,700 |
2024/8/9 |
716 |
716 |
658 |
686 |
-2.14% |
38,700 |
2024/8/8 |
679 |
715 |
679 |
701 |
+2.34% |
9,600 |
2024/8/7 |
659 |
697 |
659 |
685 |
-0.58% |
43,200 |
2024/8/6 |
740 |
740 |
688 |
689 |
+5.03% |
22,400 |
2024/8/5 |
752 |
752 |
646 |
656 |
-15.25% |
37,000 |
2024/8/2 |
790 |
790 |
767 |
774 |
-3.85% |
20,800 |
2024/8/1 |
823 |
824 |
805 |
805 |
-1.83% |
5,000 |
2024/7/31 |
819 |
829 |
808 |
820 |
-0.85% |
6,000 |
2024/7/30 |
828 |
833 |
821 |
827 |
-0.24% |
3,900 |
2024/7/29 |
822 |
836 |
822 |
829 |
+0.73% |
3,600 |
2024/7/26 |
823 |
823 |
803 |
823 |
+0.61% |
19,100 |
2024/7/25 |
824 |
826 |
811 |
818 |
-3.31% |
17,000 |
2024/7/24 |
835 |
855 |
830 |
846 |
+0.95% |
8,100 |
2024/7/23 |
830 |
838 |
825 |
838 |
+0.00% |
6,300 |
2024/7/22 |
849 |
849 |
829 |
838 |
-2.10% |
7,700 |
2024/7/19 |
862 |
862 |
849 |
856 |
-1.72% |
11,800 |
2024/7/18 |
884 |
886 |
849 |
871 |
-0.34% |
23,800 |
2024/7/17 |
850 |
882 |
850 |
874 |
+2.94% |
26,600 |
2024/7/16 |
848 |
851 |
845 |
849 |
+0.12% |
4,800 |
2024/7/12 |
842 |
850 |
842 |
848 |
+0.24% |
2,400 |
2024/7/11 |
849 |
860 |
820 |
846 |
-0.82% |
16,100 |
2024/7/10 |
859 |
859 |
841 |
853 |
-0.12% |
4,600 |
2024/7/9 |
857 |
860 |
852 |
854 |
+0.12% |
9,100 |
2024/7/8 |
848 |
857 |
848 |
853 |
+1.31% |
6,600 |
2024/7/5 |
843 |
846 |
832 |
842 |
-0.12% |
5,300 |
2024/7/4 |
837 |
843 |
830 |
843 |
+0.36% |
5,400 |
2024/7/3 |
834 |
844 |
834 |
840 |
+1.20% |
4,600 |
2024/7/2 |
820 |
834 |
820 |
830 |
+1.10% |
3,900 |
2024/7/1 |
829 |
834 |
820 |
821 |
-2.49% |
7,900 |
2024/6/28 |
857 |
857 |
838 |
842 |
-1.75% |
5,600 |
2024/6/27 |
855 |
859 |
846 |
857 |
+0.59% |
7,100 |
2024/6/26 |
850 |
860 |
848 |
852 |
-0.35% |
7,700 |
2024/6/25 |
846 |
867 |
842 |
855 |
+1.06% |
16,800 |
2024/6/24 |
831 |
846 |
831 |
846 |
+1.56% |
3,800 |
2024/6/21 |
835 |
835 |
825 |
833 |
-0.24% |
2,100 |
2024/6/20 |
826 |
835 |
826 |
835 |
+0.24% |
600 |
2024/6/19 |
836 |
839 |
831 |
833 |
-0.36% |
4,900 |
2024/6/18 |
839 |
839 |
832 |
836 |
-0.48% |
2,900 |
2024/6/17 |
840 |
842 |
835 |
840 |
+0.00% |
8,600 |
2024/6/14 |
829 |
840 |
829 |
840 |
+1.20% |
5,600 |
2024/6/13 |
815 |
830 |
815 |
830 |
+2.60% |
10,100 |
2024/6/12 |
821 |
822 |
807 |
809 |
-0.74% |
5,700 |
2024/6/11 |
825 |
827 |
810 |
815 |
-1.21% |
5,100 |
2024/6/10 |
800 |
825 |
798 |
825 |
+3.38% |
29,500 |
2024/6/7 |
792 |
798 |
792 |
798 |
+0.38% |
900 |
2024/6/6 |
799 |
800 |
795 |
795 |
+0.38% |
4,300 |
2024/6/5 |
801 |
801 |
792 |
792 |
-0.75% |
7,600 |
2024/6/4 |
791 |
798 |
790 |
798 |
-0.25% |
4,100 |
2024/6/3 |
801 |
801 |
798 |
800 |
+0.63% |
25,600 |
2024/5/31 |
788 |
797 |
779 |
795 |
+0.89% |
5,800 |
2024/5/30 |
790 |
790 |
786 |
788 |
-0.76% |
4,600 |
2024/5/29 |
795 |
795 |
792 |
794 |
-0.13% |
2,400 |
2024/5/28 |
800 |
801 |
795 |
795 |
-0.75% |
900 |
2024/5/27 |
808 |
808 |
794 |
801 |
+0.50% |
7,400 |
2024/5/24 |
791 |
797 |
785 |
797 |
+0.50% |
7,600 |
2024/5/23 |
796 |
800 |
791 |
793 |
-0.38% |
2,800 |
2024/5/22 |
797 |
802 |
788 |
796 |
-0.13% |
5,000 |
2024/5/21 |
800 |
800 |
792 |
797 |
+0.38% |
2,700 |
2024/5/20 |
795 |
798 |
792 |
794 |
+0.76% |
3,700 |
2024/5/17 |
797 |
799 |
788 |
788 |
-0.25% |
4,600 |
2024/5/16 |
793 |
793 |
785 |
790 |
-0.38% |
3,200 |
2024/5/15 |
806 |
806 |
786 |
793 |
-0.88% |
6,300 |
2024/5/14 |
796 |
808 |
795 |
800 |
-0.62% |
9,900 |
2024/5/13 |
796 |
810 |
796 |
805 |
+0.75% |
9,800 |
2024/5/10 |
803 |
803 |
795 |
799 |
+0.13% |
7,500 |
2024/5/9 |
809 |
809 |
797 |
798 |
-1.36% |
8,800 |
2024/5/8 |
793 |
818 |
793 |
809 |
+2.66% |
11,600 |
2024/5/7 |
794 |
796 |
788 |
788 |
+0.38% |
4,100 |
2024/5/2 |
795 |
795 |
781 |
785 |
-1.51% |
15,000 |
2024/5/1 |
786 |
799 |
786 |
797 |
+0.89% |
3,000 |
2024/4/30 |
792 |
800 |
772 |
790 |
-0.75% |
15,300 |
2024/4/26 |
797 |
799 |
783 |
796 |
+0.89% |
9,200 |
2024/4/25 |
791 |
791 |
781 |
789 |
-0.38% |
3,800 |
2024/4/24 |
789 |
794 |
787 |
792 |
+0.51% |
2,800 |
2024/4/23 |
780 |
799 |
770 |
788 |
+0.77% |
9,400 |
2024/4/22 |
777 |
789 |
777 |
782 |
+0.51% |
8,900 |
2024/4/19 |
784 |
796 |
775 |
778 |
-2.63% |
15,900 |
2024/4/18 |
788 |
799 |
784 |
799 |
+1.14% |
3,900 |
2024/4/17 |
805 |
805 |
780 |
790 |
-1.62% |
16,000 |
2024/4/16 |
817 |
817 |
803 |
803 |
-0.99% |
4,300 |
2024/4/15 |
820 |
820 |
811 |
811 |
-0.86% |
900 |
2024/4/12 |
818 |
825 |
815 |
818 |
+0.86% |
4,400 |
2024/4/11 |
810 |
816 |
805 |
811 |
+0.25% |
3,900 |
2024/4/10 |
806 |
811 |
803 |
809 |
+0.25% |
1,300 |
2024/4/9 |
810 |
810 |
800 |
807 |
-0.12% |
3,900 |
2024/4/8 |
805 |
809 |
805 |
808 |
+0.50% |
2,600 |
|