| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
84 |
90 |
84 |
87 |
+3.57% |
139,000 |
| 2024/9/19 |
84 |
85 |
83 |
84 |
+0.00% |
39,000 |
| 2024/9/18 |
86 |
86 |
82 |
84 |
-2.33% |
42,000 |
| 2024/9/17 |
88 |
88 |
83 |
86 |
+0.00% |
74,000 |
| 2024/9/13 |
84 |
87 |
84 |
86 |
+4.88% |
86,000 |
| 2024/9/12 |
82 |
84 |
82 |
82 |
+1.23% |
21,000 |
| 2024/9/11 |
84 |
84 |
80 |
81 |
-3.57% |
136,000 |
| 2024/9/10 |
90 |
90 |
81 |
84 |
-6.67% |
288,000 |
| 2024/9/9 |
85 |
90 |
85 |
90 |
-1.10% |
60,000 |
| 2024/9/6 |
96 |
96 |
89 |
91 |
-5.21% |
123,000 |
| 2024/9/5 |
98 |
99 |
94 |
96 |
-2.04% |
79,000 |
| 2024/9/4 |
102 |
102 |
97 |
98 |
-3.92% |
45,000 |
| 2024/9/3 |
102 |
103 |
101 |
102 |
+2.00% |
10,000 |
| 2024/9/2 |
97 |
103 |
97 |
100 |
+2.04% |
51,000 |
| 2024/8/30 |
95 |
98 |
94 |
98 |
+0.00% |
61,000 |
| 2024/8/29 |
101 |
101 |
97 |
98 |
-2.00% |
50,000 |
| 2024/8/28 |
102 |
102 |
100 |
100 |
-0.99% |
33,000 |
| 2024/8/27 |
103 |
103 |
101 |
101 |
-1.94% |
13,000 |
| 2024/8/26 |
104 |
105 |
102 |
103 |
-1.90% |
36,000 |
| 2024/8/23 |
105 |
106 |
102 |
105 |
+0.00% |
38,000 |
| 2024/8/22 |
107 |
108 |
105 |
105 |
-1.87% |
73,000 |
| 2024/8/21 |
110 |
111 |
106 |
107 |
-4.46% |
71,000 |
| 2024/8/20 |
117 |
117 |
111 |
112 |
-2.61% |
52,000 |
| 2024/8/19 |
116 |
119 |
115 |
115 |
-0.86% |
23,000 |
| 2024/8/16 |
115 |
119 |
115 |
116 |
+1.75% |
66,000 |
| 2024/8/15 |
113 |
115 |
113 |
114 |
+0.00% |
17,000 |
| 2024/8/14 |
113 |
116 |
113 |
114 |
+2.70% |
28,000 |
| 2024/8/13 |
111 |
113 |
111 |
111 |
+0.00% |
18,000 |
| 2024/8/9 |
107 |
112 |
106 |
111 |
+5.71% |
21,000 |
| 2024/8/8 |
103 |
105 |
102 |
105 |
+0.96% |
30,000 |
| 2024/8/7 |
99 |
104 |
99 |
104 |
+5.05% |
35,000 |
| 2024/8/6 |
87 |
102 |
87 |
99 |
+7.61% |
194,000 |
| 2024/8/5 |
84 |
104 |
84 |
92 |
-13.21% |
215,000 |
| 2024/8/2 |
111 |
111 |
105 |
106 |
-7.02% |
96,000 |
| 2024/8/1 |
116 |
116 |
113 |
114 |
-2.56% |
38,000 |
| 2024/7/31 |
117 |
117 |
116 |
117 |
-0.85% |
25,000 |
| 2024/7/30 |
119 |
119 |
117 |
118 |
+0.00% |
17,000 |
| 2024/7/29 |
117 |
119 |
117 |
118 |
+0.85% |
39,000 |
| 2024/7/26 |
116 |
117 |
116 |
117 |
+0.86% |
8,000 |
| 2024/7/25 |
118 |
118 |
116 |
116 |
-3.33% |
38,000 |
| 2024/7/24 |
120 |
121 |
119 |
120 |
+0.84% |
15,000 |
| 2024/7/23 |
119 |
121 |
117 |
119 |
+0.00% |
57,000 |
| 2024/7/22 |
122 |
122 |
119 |
119 |
-1.65% |
39,000 |
| 2024/7/19 |
120 |
122 |
120 |
121 |
+0.83% |
41,000 |
| 2024/7/18 |
122 |
122 |
120 |
120 |
-2.44% |
60,000 |
| 2024/7/17 |
125 |
126 |
123 |
123 |
-2.38% |
62,000 |
| 2024/7/16 |
127 |
127 |
125 |
126 |
-1.56% |
44,000 |
| 2024/7/12 |
126 |
130 |
125 |
128 |
-1.54% |
52,000 |
| 2024/7/11 |
126 |
131 |
126 |
130 |
+4.00% |
85,000 |
| 2024/7/10 |
124 |
127 |
124 |
125 |
+0.00% |
40,000 |
| 2024/7/9 |
126 |
127 |
124 |
125 |
-0.79% |
54,000 |
| 2024/7/8 |
127 |
128 |
126 |
126 |
-1.56% |
40,000 |
| 2024/7/5 |
128 |
129 |
127 |
128 |
-1.54% |
23,000 |
| 2024/7/4 |
131 |
136 |
126 |
130 |
+0.78% |
135,000 |
| 2024/7/3 |
122 |
129 |
121 |
129 |
+5.74% |
127,000 |
| 2024/7/2 |
121 |
124 |
120 |
122 |
+0.83% |
111,000 |
| 2024/7/1 |
114 |
121 |
113 |
121 |
+6.14% |
147,000 |
| 2024/6/28 |
115 |
116 |
113 |
114 |
-0.87% |
86,000 |
| 2024/6/27 |
115 |
117 |
114 |
115 |
+0.00% |
50,000 |
| 2024/6/26 |
115 |
117 |
114 |
115 |
-0.86% |
47,000 |
| 2024/6/25 |
118 |
118 |
115 |
116 |
-1.69% |
100,000 |
| 2024/6/24 |
119 |
121 |
118 |
118 |
-0.84% |
24,000 |
| 2024/6/21 |
119 |
119 |
118 |
119 |
+0.85% |
15,000 |
| 2024/6/20 |
118 |
119 |
117 |
118 |
-0.84% |
37,000 |
| 2024/6/19 |
120 |
122 |
116 |
119 |
-3.25% |
72,000 |
| 2024/6/18 |
120 |
124 |
120 |
123 |
+3.36% |
156,000 |
| 2024/6/17 |
122 |
122 |
117 |
119 |
-0.83% |
43,000 |
| 2024/6/14 |
121 |
122 |
118 |
120 |
+0.00% |
40,000 |
| 2024/6/13 |
118 |
121 |
118 |
120 |
+1.69% |
130,000 |
| 2024/6/12 |
116 |
120 |
116 |
118 |
-0.84% |
21,000 |
| 2024/6/11 |
120 |
120 |
118 |
119 |
-0.83% |
25,000 |
| 2024/6/10 |
123 |
123 |
119 |
120 |
+0.84% |
44,000 |
| 2024/6/7 |
120 |
121 |
118 |
119 |
-0.83% |
37,000 |
| 2024/6/6 |
117 |
121 |
116 |
120 |
+4.35% |
55,000 |
| 2024/6/5 |
113 |
119 |
108 |
115 |
+0.00% |
186,000 |
| 2024/6/4 |
123 |
123 |
115 |
115 |
-5.74% |
193,000 |
| 2024/6/3 |
124 |
124 |
122 |
122 |
-1.61% |
36,000 |
| 2024/5/31 |
126 |
126 |
122 |
124 |
-1.59% |
62,000 |
| 2024/5/30 |
124 |
127 |
124 |
126 |
+3.28% |
91,000 |
| 2024/5/29 |
121 |
125 |
120 |
122 |
+0.00% |
102,000 |
| 2024/5/28 |
123 |
125 |
121 |
122 |
+0.00% |
92,000 |
| 2024/5/27 |
126 |
126 |
120 |
122 |
-3.94% |
239,000 |
| 2024/5/24 |
135 |
139 |
124 |
127 |
-5.22% |
380,000 |
| 2024/5/23 |
123 |
139 |
123 |
134 |
+9.84% |
335,000 |
| 2024/5/22 |
146 |
146 |
118 |
122 |
-15.28% |
449,000 |
| 2024/5/21 |
135 |
149 |
133 |
144 |
+9.92% |
467,000 |
| 2024/5/20 |
127 |
134 |
127 |
131 |
+3.97% |
99,000 |
| 2024/5/17 |
124 |
127 |
123 |
126 |
+0.00% |
127,000 |
| 2024/5/16 |
125 |
126 |
122 |
126 |
+0.80% |
108,000 |
| 2024/5/15 |
117 |
125 |
114 |
125 |
+9.65% |
258,000 |
| 2024/5/14 |
110 |
117 |
110 |
114 |
+2.70% |
143,000 |
| 2024/5/13 |
113 |
114 |
110 |
111 |
-1.77% |
98,000 |
| 2024/5/10 |
112 |
115 |
110 |
113 |
+0.00% |
146,000 |
| 2024/5/9 |
112 |
122 |
112 |
113 |
+0.89% |
252,000 |
| 2024/5/8 |
110 |
112 |
107 |
112 |
+3.70% |
310,000 |
| 2024/5/7 |
101 |
112 |
101 |
108 |
+6.93% |
406,000 |
| 2024/5/2 |
102 |
102 |
99 |
101 |
-0.98% |
62,000 |
| 2024/5/1 |
107 |
108 |
99 |
102 |
+0.00% |
110,000 |
| 2024/4/30 |
99 |
111 |
99 |
102 |
+5.15% |
782,000 |
| 2024/4/26 |
90 |
97 |
89 |
97 |
+8.99% |
441,000 |
| 2024/4/25 |
87 |
89 |
87 |
89 |
+2.30% |
117,000 |
| 2024/4/24 |
85 |
87 |
85 |
87 |
+3.57% |
65,000 |
| 2024/4/23 |
83 |
86 |
82 |
84 |
+1.20% |
143,000 |
| 2024/4/22 |
81 |
84 |
81 |
83 |
+2.47% |
97,000 |
| 2024/4/19 |
80 |
81 |
79 |
81 |
+0.00% |
432,000 |
| 2024/4/18 |
78 |
81 |
77 |
81 |
+2.53% |
85,000 |
| 2024/4/17 |
78 |
80 |
78 |
79 |
+0.00% |
50,000 |
| 2024/4/16 |
81 |
81 |
79 |
79 |
-3.66% |
109,000 |
| 2024/4/15 |
82 |
83 |
81 |
82 |
-1.20% |
76,000 |
| 2024/4/12 |
83 |
83 |
82 |
83 |
+1.22% |
37,000 |
| 2024/4/11 |
84 |
84 |
82 |
82 |
-1.20% |
33,000 |
| 2024/4/10 |
84 |
84 |
82 |
83 |
-1.19% |
85,000 |
| 2024/4/9 |
84 |
85 |
83 |
84 |
+1.20% |
59,000 |
| 2024/4/8 |
82 |
85 |
82 |
83 |
+1.22% |
119,000 |
| 2024/4/5 |
83 |
83 |
82 |
82 |
-1.20% |
123,000 |
| 2024/4/4 |
83 |
84 |
82 |
83 |
-1.19% |
55,000 |
| 2024/4/3 |
84 |
84 |
82 |
84 |
+0.00% |
76,000 |
| 2024/4/2 |
84 |
87 |
84 |
84 |
-1.18% |
200,000 |
| 2024/4/1 |
83 |
86 |
83 |
85 |
+2.41% |
93,000 |
| 2024/3/29 |
84 |
84 |
82 |
83 |
+0.00% |
255,000 |
| 2024/3/28 |
84 |
85 |
83 |
83 |
+0.00% |
74,000 |
| 2024/3/27 |
86 |
86 |
83 |
83 |
-2.35% |
104,000 |
| 2024/3/26 |
90 |
90 |
84 |
85 |
-2.30% |
298,000 |
|
