日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/21 |
757 |
767 |
744 |
746 |
-1.06% |
112,000 |
2024/10/18 |
756 |
756 |
751 |
754 |
-0.53% |
6,400 |
2024/10/17 |
759 |
759 |
755 |
758 |
+0.66% |
2,700 |
2024/10/16 |
758 |
760 |
751 |
753 |
-0.26% |
6,300 |
2024/10/15 |
747 |
756 |
741 |
755 |
+1.34% |
19,200 |
2024/10/11 |
748 |
750 |
745 |
745 |
-0.40% |
7,300 |
2024/10/10 |
749 |
749 |
748 |
748 |
+0.00% |
4,400 |
2024/10/9 |
754 |
754 |
747 |
748 |
-0.13% |
16,700 |
2024/10/8 |
760 |
761 |
749 |
749 |
-1.96% |
27,000 |
2024/10/7 |
774 |
775 |
760 |
764 |
-0.52% |
23,700 |
2024/10/4 |
757 |
771 |
757 |
768 |
+0.79% |
20,400 |
2024/10/3 |
763 |
765 |
759 |
762 |
+0.13% |
5,500 |
2024/10/2 |
758 |
763 |
753 |
761 |
+0.53% |
10,500 |
2024/10/1 |
750 |
761 |
750 |
757 |
+0.80% |
5,800 |
2024/9/30 |
760 |
760 |
747 |
751 |
-2.85% |
40,200 |
2024/9/27 |
762 |
773 |
762 |
773 |
+1.58% |
19,600 |
2024/9/26 |
775 |
775 |
758 |
761 |
-0.78% |
32,500 |
2024/9/25 |
751 |
773 |
751 |
767 |
+2.13% |
34,300 |
2024/9/24 |
755 |
755 |
751 |
751 |
-0.13% |
27,400 |
2024/9/20 |
751 |
762 |
749 |
752 |
+1.08% |
19,200 |
2024/9/19 |
731 |
749 |
731 |
744 |
+2.62% |
32,400 |
2024/9/18 |
719 |
731 |
719 |
725 |
+1.40% |
15,300 |
2024/9/17 |
720 |
724 |
710 |
715 |
-1.11% |
21,700 |
2024/9/13 |
736 |
736 |
722 |
723 |
-1.63% |
16,200 |
2024/9/12 |
730 |
735 |
725 |
735 |
+1.38% |
11,100 |
2024/9/11 |
738 |
738 |
715 |
725 |
-1.76% |
38,600 |
2024/9/10 |
733 |
741 |
733 |
738 |
+0.14% |
8,600 |
2024/9/9 |
723 |
745 |
715 |
737 |
+1.52% |
49,900 |
2024/9/6 |
737 |
738 |
725 |
726 |
-1.49% |
22,100 |
2024/9/5 |
727 |
746 |
727 |
737 |
-0.67% |
40,000 |
2024/9/4 |
743 |
752 |
735 |
742 |
-1.72% |
39,100 |
2024/9/3 |
750 |
759 |
750 |
755 |
+0.67% |
20,400 |
2024/9/2 |
755 |
755 |
744 |
750 |
+0.54% |
20,300 |
2024/8/30 |
745 |
752 |
745 |
746 |
+0.27% |
22,600 |
2024/8/29 |
750 |
752 |
744 |
744 |
-0.67% |
10,400 |
2024/8/28 |
754 |
754 |
747 |
749 |
-0.66% |
24,000 |
2024/8/27 |
752 |
768 |
752 |
754 |
-0.40% |
21,500 |
2024/8/26 |
749 |
760 |
748 |
757 |
+1.20% |
27,100 |
2024/8/23 |
752 |
754 |
743 |
748 |
-0.53% |
13,400 |
2024/8/22 |
750 |
754 |
742 |
752 |
+0.53% |
14,700 |
2024/8/21 |
738 |
750 |
735 |
748 |
+0.40% |
21,800 |
2024/8/20 |
731 |
755 |
731 |
745 |
+2.34% |
23,200 |
2024/8/19 |
744 |
744 |
712 |
728 |
-2.67% |
62,400 |
2024/8/16 |
744 |
748 |
731 |
748 |
+1.63% |
39,000 |
2024/8/15 |
710 |
736 |
710 |
736 |
+2.51% |
35,300 |
2024/8/14 |
700 |
720 |
700 |
718 |
+2.72% |
56,200 |
2024/8/13 |
698 |
703 |
683 |
699 |
-1.83% |
110,100 |
2024/8/9 |
709 |
712 |
692 |
712 |
+1.71% |
56,000 |
2024/8/8 |
705 |
722 |
696 |
700 |
-0.14% |
127,700 |
2024/8/7 |
685 |
715 |
676 |
701 |
+1.59% |
55,900 |
2024/8/6 |
672 |
721 |
672 |
690 |
+5.02% |
124,800 |
2024/8/5 |
720 |
732 |
618 |
657 |
-12.40% |
258,500 |
2024/8/2 |
777 |
777 |
750 |
750 |
-4.58% |
107,600 |
2024/8/1 |
793 |
793 |
780 |
786 |
-1.63% |
32,500 |
2024/7/31 |
788 |
799 |
784 |
799 |
+1.27% |
29,700 |
2024/7/30 |
797 |
797 |
784 |
789 |
-1.00% |
29,700 |
2024/7/29 |
789 |
797 |
786 |
797 |
+1.79% |
37,000 |
2024/7/26 |
811 |
812 |
777 |
783 |
-3.57% |
201,100 |
2024/7/25 |
805 |
818 |
802 |
812 |
+0.00% |
77,500 |
2024/7/24 |
815 |
819 |
807 |
812 |
-0.37% |
36,500 |
2024/7/23 |
803 |
817 |
800 |
815 |
+1.75% |
69,000 |
2024/7/22 |
811 |
811 |
801 |
801 |
-1.48% |
42,700 |
2024/7/19 |
820 |
820 |
811 |
813 |
-0.85% |
45,000 |
2024/7/18 |
824 |
826 |
820 |
820 |
-0.85% |
20,200 |
2024/7/17 |
815 |
828 |
814 |
827 |
+1.85% |
43,200 |
2024/7/16 |
822 |
822 |
812 |
812 |
-0.37% |
20,900 |
2024/7/12 |
810 |
819 |
809 |
815 |
+0.25% |
37,700 |
2024/7/11 |
811 |
814 |
808 |
813 |
+0.87% |
35,500 |
2024/7/10 |
816 |
818 |
806 |
806 |
-1.35% |
57,300 |
2024/7/9 |
824 |
827 |
817 |
817 |
-0.85% |
38,800 |
2024/7/8 |
822 |
825 |
819 |
824 |
+0.37% |
34,600 |
2024/7/5 |
835 |
835 |
819 |
821 |
-2.26% |
84,500 |
2024/7/4 |
835 |
842 |
832 |
840 |
+0.60% |
39,000 |
2024/7/3 |
837 |
840 |
828 |
835 |
+0.85% |
97,600 |
2024/7/2 |
837 |
843 |
826 |
828 |
+0.00% |
74,000 |
2024/7/1 |
837 |
838 |
827 |
828 |
-2.82% |
160,700 |
2024/6/28 |
867 |
867 |
851 |
852 |
-2.07% |
124,400 |
2024/6/27 |
879 |
884 |
866 |
870 |
-4.81% |
247,100 |
2024/6/26 |
914 |
920 |
905 |
914 |
+0.55% |
268,300 |
2024/6/25 |
911 |
911 |
905 |
909 |
+0.11% |
98,700 |
2024/6/24 |
912 |
912 |
906 |
908 |
-0.11% |
75,000 |
2024/6/21 |
910 |
912 |
905 |
909 |
+0.22% |
50,300 |
2024/6/20 |
909 |
909 |
905 |
907 |
+0.22% |
25,200 |
2024/6/19 |
911 |
911 |
903 |
905 |
-0.33% |
33,200 |
2024/6/18 |
913 |
913 |
907 |
908 |
-0.11% |
28,100 |
2024/6/17 |
909 |
909 |
901 |
909 |
+0.33% |
81,900 |
2024/6/14 |
905 |
910 |
905 |
906 |
+0.00% |
38,200 |
2024/6/13 |
914 |
914 |
904 |
906 |
-0.88% |
91,700 |
2024/6/12 |
914 |
917 |
913 |
914 |
+0.00% |
29,100 |
2024/6/11 |
915 |
917 |
914 |
914 |
+0.00% |
29,400 |
2024/6/10 |
917 |
919 |
913 |
914 |
-0.22% |
28,300 |
2024/6/7 |
910 |
916 |
910 |
916 |
+0.66% |
16,700 |
2024/6/6 |
922 |
922 |
908 |
910 |
-0.76% |
43,200 |
2024/6/5 |
921 |
923 |
917 |
917 |
-0.76% |
32,400 |
2024/6/4 |
914 |
924 |
912 |
924 |
+0.11% |
39,300 |
2024/6/3 |
926 |
927 |
915 |
923 |
+0.76% |
30,900 |
2024/5/31 |
912 |
921 |
912 |
916 |
+0.77% |
22,500 |
2024/5/30 |
913 |
918 |
903 |
909 |
-0.66% |
43,300 |
2024/5/29 |
928 |
929 |
915 |
915 |
-1.40% |
39,200 |
2024/5/28 |
932 |
936 |
928 |
928 |
+0.11% |
23,900 |
2024/5/27 |
937 |
937 |
923 |
927 |
-0.11% |
46,300 |
2024/5/24 |
911 |
928 |
910 |
928 |
+2.09% |
40,600 |
2024/5/23 |
911 |
920 |
903 |
909 |
+0.33% |
51,100 |
2024/5/22 |
911 |
911 |
902 |
906 |
-0.44% |
23,400 |
2024/5/21 |
903 |
919 |
903 |
910 |
+0.89% |
40,100 |
2024/5/20 |
901 |
905 |
895 |
902 |
+0.33% |
20,600 |
2024/5/17 |
888 |
904 |
888 |
899 |
+1.24% |
20,500 |
2024/5/16 |
897 |
897 |
880 |
888 |
-0.11% |
38,600 |
2024/5/15 |
905 |
905 |
887 |
889 |
-1.66% |
44,900 |
2024/5/14 |
883 |
908 |
877 |
904 |
+2.73% |
78,300 |
2024/5/13 |
930 |
940 |
873 |
880 |
-8.71% |
346,500 |
2024/5/10 |
979 |
979 |
961 |
964 |
-0.31% |
53,500 |
2024/5/9 |
975 |
975 |
962 |
967 |
-0.82% |
36,500 |
2024/5/8 |
990 |
997 |
975 |
975 |
-1.02% |
55,500 |
2024/5/7 |
980 |
993 |
975 |
985 |
+1.55% |
49,100 |
2024/5/2 |
969 |
978 |
969 |
970 |
+0.10% |
24,900 |
2024/5/1 |
956 |
969 |
952 |
969 |
+1.04% |
23,300 |
2024/4/30 |
948 |
959 |
945 |
959 |
+2.02% |
27,200 |
2024/4/26 |
948 |
948 |
938 |
940 |
-1.05% |
65,600 |
2024/4/25 |
960 |
960 |
950 |
950 |
-0.63% |
26,800 |
2024/4/24 |
962 |
965 |
956 |
956 |
+0.00% |
20,500 |
2024/4/23 |
957 |
963 |
955 |
956 |
-0.42% |
15,600 |
2024/4/22 |
942 |
960 |
942 |
960 |
+2.02% |
28,400 |
|