日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/8 |
684 |
689 |
677 |
677 |
-1.88% |
152,500 |
2024/10/7 |
703 |
711 |
690 |
690 |
-1.43% |
131,300 |
2024/10/4 |
690 |
702 |
689 |
700 |
+1.30% |
120,300 |
2024/10/3 |
714 |
714 |
685 |
691 |
-1.00% |
204,600 |
2024/10/2 |
708 |
713 |
697 |
698 |
-3.06% |
148,600 |
2024/10/1 |
702 |
720 |
700 |
720 |
+3.15% |
153,000 |
2024/9/30 |
701 |
719 |
697 |
698 |
-3.72% |
244,300 |
2024/9/27 |
715 |
736 |
715 |
725 |
+2.11% |
181,600 |
2024/9/26 |
713 |
719 |
709 |
710 |
+0.00% |
105,500 |
2024/9/25 |
720 |
722 |
707 |
710 |
-2.20% |
170,500 |
2024/9/24 |
719 |
746 |
717 |
726 |
+1.26% |
254,500 |
2024/9/20 |
730 |
730 |
712 |
717 |
+0.28% |
187,200 |
2024/9/19 |
704 |
724 |
704 |
715 |
+1.71% |
252,600 |
2024/9/18 |
717 |
718 |
698 |
703 |
-0.28% |
155,400 |
2024/9/17 |
713 |
723 |
689 |
705 |
-1.40% |
248,800 |
2024/9/13 |
722 |
747 |
714 |
715 |
-2.99% |
224,300 |
2024/9/12 |
704 |
738 |
698 |
737 |
+7.59% |
276,400 |
2024/9/11 |
709 |
725 |
680 |
685 |
-3.66% |
327,000 |
2024/9/10 |
720 |
728 |
711 |
711 |
-0.84% |
168,600 |
2024/9/9 |
691 |
721 |
684 |
717 |
+0.99% |
297,300 |
2024/9/6 |
743 |
743 |
703 |
710 |
-4.44% |
292,600 |
2024/9/5 |
730 |
761 |
729 |
743 |
+0.54% |
333,200 |
2024/9/4 |
750 |
772 |
736 |
739 |
-5.01% |
565,100 |
2024/9/3 |
730 |
780 |
730 |
778 |
+7.46% |
751,900 |
2024/9/2 |
727 |
732 |
721 |
724 |
-0.82% |
199,200 |
2024/8/30 |
725 |
770 |
725 |
730 |
+1.39% |
847,800 |
2024/8/29 |
682 |
721 |
682 |
720 |
+3.00% |
382,800 |
2024/8/28 |
716 |
722 |
690 |
699 |
-2.37% |
338,900 |
2024/8/27 |
720 |
730 |
707 |
716 |
-0.56% |
328,300 |
2024/8/26 |
701 |
721 |
698 |
720 |
+0.84% |
332,800 |
2024/8/23 |
708 |
717 |
694 |
714 |
+1.13% |
358,400 |
2024/8/22 |
660 |
717 |
660 |
706 |
+6.17% |
757,800 |
2024/8/21 |
665 |
685 |
660 |
665 |
-1.48% |
346,000 |
2024/8/20 |
665 |
679 |
655 |
675 |
+3.05% |
350,700 |
2024/8/19 |
674 |
688 |
648 |
655 |
-2.67% |
437,700 |
2024/8/16 |
660 |
685 |
640 |
673 |
+1.97% |
1,743,200 |
2024/8/15 |
660 |
660 |
660 |
660 |
+17.86% |
58,300 |
2024/8/14 |
547 |
561 |
542 |
560 |
+3.51% |
208,700 |
2024/8/13 |
510 |
541 |
510 |
541 |
+6.92% |
145,800 |
2024/8/9 |
506 |
517 |
497 |
506 |
+0.40% |
135,900 |
2024/8/8 |
503 |
519 |
498 |
504 |
-0.59% |
150,700 |
2024/8/7 |
472 |
523 |
470 |
507 |
+4.32% |
499,300 |
2024/8/6 |
482 |
512 |
479 |
486 |
+1.46% |
578,400 |
2024/8/5 |
491 |
515 |
479 |
479 |
-17.27% |
504,300 |
2024/8/2 |
580 |
586 |
574 |
579 |
-3.98% |
503,100 |
2024/8/1 |
615 |
615 |
590 |
603 |
-1.95% |
214,200 |
2024/7/31 |
608 |
615 |
599 |
615 |
+1.15% |
80,500 |
2024/7/30 |
611 |
612 |
606 |
608 |
-1.30% |
59,300 |
2024/7/29 |
611 |
618 |
608 |
616 |
+1.65% |
74,900 |
2024/7/26 |
620 |
625 |
606 |
606 |
-3.66% |
171,000 |
2024/7/25 |
622 |
633 |
621 |
629 |
-0.94% |
130,900 |
2024/7/24 |
644 |
651 |
635 |
635 |
-0.78% |
89,700 |
2024/7/23 |
635 |
652 |
635 |
640 |
+0.47% |
92,500 |
2024/7/22 |
641 |
645 |
631 |
637 |
-0.62% |
88,200 |
2024/7/19 |
665 |
665 |
640 |
641 |
-3.61% |
142,200 |
2024/7/18 |
655 |
672 |
655 |
665 |
+0.61% |
203,500 |
2024/7/17 |
660 |
663 |
655 |
661 |
+0.92% |
160,600 |
2024/7/16 |
650 |
657 |
648 |
655 |
+1.08% |
107,100 |
2024/7/12 |
612 |
649 |
612 |
648 |
+4.85% |
245,300 |
2024/7/11 |
625 |
626 |
615 |
618 |
+0.00% |
106,800 |
2024/7/10 |
630 |
630 |
616 |
618 |
-1.90% |
97,700 |
2024/7/9 |
620 |
631 |
620 |
630 |
+1.61% |
98,500 |
2024/7/8 |
622 |
631 |
620 |
620 |
-0.64% |
92,200 |
2024/7/5 |
628 |
632 |
621 |
624 |
-0.64% |
71,500 |
2024/7/4 |
633 |
637 |
628 |
628 |
-0.32% |
106,100 |
2024/7/3 |
622 |
630 |
622 |
630 |
+0.96% |
71,700 |
2024/7/2 |
628 |
632 |
621 |
624 |
-0.95% |
93,400 |
2024/7/1 |
645 |
646 |
630 |
630 |
-2.33% |
97,200 |
2024/6/28 |
657 |
657 |
643 |
645 |
-1.23% |
102,200 |
2024/6/27 |
650 |
660 |
648 |
653 |
+0.93% |
207,600 |
2024/6/26 |
639 |
652 |
635 |
647 |
+1.73% |
143,900 |
2024/6/25 |
639 |
644 |
635 |
636 |
+0.32% |
127,300 |
2024/6/24 |
630 |
638 |
630 |
634 |
+0.63% |
49,600 |
2024/6/21 |
634 |
644 |
630 |
630 |
-0.63% |
103,500 |
2024/6/20 |
628 |
637 |
628 |
634 |
+0.48% |
61,800 |
2024/6/19 |
634 |
640 |
630 |
631 |
-0.94% |
75,100 |
2024/6/18 |
627 |
647 |
627 |
637 |
+1.11% |
162,600 |
2024/6/17 |
626 |
631 |
608 |
630 |
+2.27% |
147,200 |
2024/6/14 |
607 |
620 |
607 |
616 |
-0.16% |
114,700 |
2024/6/13 |
626 |
630 |
614 |
617 |
-1.28% |
94,500 |
2024/6/12 |
638 |
642 |
625 |
625 |
-1.11% |
76,600 |
2024/6/11 |
625 |
635 |
623 |
632 |
+0.96% |
132,600 |
2024/6/10 |
610 |
626 |
610 |
626 |
+2.29% |
128,100 |
2024/6/7 |
609 |
618 |
607 |
612 |
+0.00% |
89,000 |
2024/6/6 |
615 |
623 |
610 |
612 |
+1.16% |
182,700 |
2024/6/5 |
599 |
611 |
595 |
605 |
+0.33% |
164,700 |
2024/6/4 |
596 |
612 |
592 |
603 |
+2.90% |
343,700 |
2024/6/3 |
594 |
594 |
582 |
586 |
-0.34% |
111,500 |
2024/5/31 |
580 |
590 |
578 |
588 |
+0.68% |
92,000 |
2024/5/30 |
579 |
590 |
573 |
584 |
-0.34% |
182,800 |
2024/5/29 |
601 |
601 |
586 |
586 |
-2.33% |
268,900 |
2024/5/28 |
601 |
606 |
600 |
600 |
-0.99% |
118,900 |
2024/5/27 |
606 |
606 |
597 |
606 |
+0.00% |
123,000 |
2024/5/24 |
601 |
612 |
597 |
606 |
+0.33% |
161,700 |
2024/5/23 |
629 |
635 |
603 |
604 |
-0.98% |
248,700 |
2024/5/22 |
620 |
620 |
609 |
610 |
-0.49% |
106,500 |
2024/5/21 |
620 |
627 |
613 |
613 |
-0.49% |
108,500 |
2024/5/20 |
601 |
627 |
601 |
616 |
+1.82% |
200,800 |
2024/5/17 |
600 |
608 |
595 |
605 |
+0.33% |
218,300 |
2024/5/16 |
605 |
608 |
590 |
603 |
-3.83% |
465,300 |
2024/5/15 |
644 |
644 |
622 |
627 |
-1.88% |
300,400 |
2024/5/14 |
632 |
640 |
630 |
639 |
+2.40% |
174,800 |
2024/5/13 |
616 |
624 |
612 |
624 |
+0.81% |
128,400 |
2024/5/10 |
628 |
630 |
617 |
619 |
-0.96% |
116,600 |
2024/5/9 |
624 |
631 |
616 |
625 |
+0.00% |
158,100 |
2024/5/8 |
618 |
648 |
618 |
625 |
+1.30% |
249,700 |
2024/5/7 |
629 |
635 |
612 |
617 |
-3.44% |
444,300 |
2024/5/2 |
637 |
642 |
636 |
639 |
-1.08% |
101,800 |
2024/5/1 |
638 |
649 |
638 |
646 |
+0.78% |
108,500 |
2024/4/30 |
649 |
649 |
639 |
641 |
-0.47% |
105,500 |
2024/4/26 |
640 |
644 |
631 |
644 |
+1.10% |
211,300 |
2024/4/25 |
638 |
644 |
633 |
637 |
-0.93% |
111,200 |
2024/4/24 |
661 |
661 |
640 |
643 |
+0.31% |
237,700 |
2024/4/23 |
636 |
643 |
624 |
641 |
+1.91% |
140,000 |
2024/4/22 |
624 |
629 |
622 |
629 |
+1.13% |
92,200 |
2024/4/19 |
630 |
632 |
617 |
622 |
-2.35% |
298,900 |
2024/4/18 |
620 |
637 |
617 |
637 |
+2.74% |
156,500 |
2024/4/17 |
625 |
631 |
615 |
620 |
-0.80% |
171,000 |
2024/4/16 |
635 |
637 |
622 |
625 |
-2.34% |
226,000 |
2024/4/15 |
637 |
641 |
636 |
640 |
-0.62% |
122,000 |
2024/4/12 |
653 |
656 |
643 |
644 |
-1.23% |
131,400 |
2024/4/11 |
640 |
652 |
635 |
652 |
+0.31% |
128,200 |
2024/4/10 |
662 |
667 |
649 |
650 |
-0.76% |
217,900 |
|