| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
776 |
776 |
763 |
770 |
-0.90% |
1,500 |
| 2024/10/4 |
756 |
780 |
756 |
777 |
+3.05% |
3,100 |
| 2024/10/3 |
775 |
775 |
754 |
754 |
-1.44% |
1,100 |
| 2024/10/2 |
748 |
765 |
745 |
765 |
+0.53% |
1,600 |
| 2024/10/1 |
731 |
763 |
731 |
761 |
+4.53% |
2,600 |
| 2024/9/30 |
721 |
731 |
701 |
728 |
-0.41% |
4,600 |
| 2024/9/27 |
770 |
772 |
709 |
731 |
-5.06% |
7,100 |
| 2024/9/26 |
767 |
781 |
767 |
770 |
-1.03% |
3,100 |
| 2024/9/25 |
770 |
780 |
767 |
778 |
+0.52% |
1,300 |
| 2024/9/24 |
785 |
789 |
774 |
774 |
+0.00% |
1,800 |
| 2024/9/20 |
771 |
785 |
771 |
774 |
-0.13% |
3,200 |
| 2024/9/19 |
764 |
775 |
763 |
775 |
+1.04% |
2,500 |
| 2024/9/18 |
774 |
780 |
765 |
767 |
-0.90% |
1,400 |
| 2024/9/17 |
781 |
788 |
760 |
774 |
-1.78% |
2,100 |
| 2024/9/13 |
769 |
798 |
768 |
788 |
-0.63% |
10,200 |
| 2024/9/12 |
780 |
793 |
778 |
793 |
+2.06% |
4,000 |
| 2024/9/11 |
770 |
790 |
765 |
777 |
+0.39% |
2,300 |
| 2024/9/10 |
760 |
774 |
760 |
774 |
+1.98% |
1,200 |
| 2024/9/9 |
726 |
759 |
726 |
759 |
-1.56% |
12,300 |
| 2024/9/6 |
800 |
800 |
768 |
771 |
-1.78% |
4,900 |
| 2024/9/5 |
800 |
800 |
770 |
785 |
-2.61% |
10,300 |
| 2024/9/4 |
806 |
819 |
803 |
806 |
-2.07% |
4,300 |
| 2024/9/3 |
845 |
848 |
823 |
823 |
-2.37% |
8,900 |
| 2024/9/2 |
848 |
850 |
843 |
843 |
-0.59% |
1,100 |
| 2024/8/30 |
844 |
851 |
839 |
848 |
+1.07% |
9,000 |
| 2024/8/29 |
839 |
842 |
824 |
839 |
-0.24% |
3,200 |
| 2024/8/28 |
852 |
852 |
840 |
841 |
-1.29% |
2,500 |
| 2024/8/27 |
851 |
862 |
851 |
852 |
+0.12% |
6,500 |
| 2024/8/26 |
816 |
868 |
816 |
851 |
+3.40% |
13,000 |
| 2024/8/23 |
850 |
862 |
823 |
823 |
-2.26% |
4,700 |
| 2024/8/22 |
853 |
866 |
832 |
842 |
-1.86% |
7,200 |
| 2024/8/21 |
872 |
877 |
852 |
858 |
-2.28% |
6,200 |
| 2024/8/20 |
880 |
888 |
877 |
878 |
-0.23% |
7,300 |
| 2024/8/19 |
899 |
907 |
880 |
880 |
-2.00% |
7,600 |
| 2024/8/16 |
907 |
913 |
898 |
898 |
-1.43% |
21,200 |
| 2024/8/15 |
901 |
921 |
892 |
911 |
-2.46% |
13,500 |
| 2024/8/14 |
932 |
955 |
903 |
934 |
+10.40% |
101,200 |
| 2024/8/13 |
856 |
856 |
817 |
846 |
+3.80% |
12,400 |
| 2024/8/9 |
725 |
865 |
725 |
815 |
+13.35% |
22,500 |
| 2024/8/8 |
718 |
735 |
689 |
719 |
-2.57% |
7,100 |
| 2024/8/7 |
637 |
738 |
637 |
738 |
+10.64% |
34,400 |
| 2024/8/6 |
657 |
760 |
650 |
667 |
+0.45% |
20,400 |
| 2024/8/5 |
800 |
811 |
664 |
664 |
-18.43% |
21,700 |
| 2024/8/2 |
849 |
866 |
814 |
814 |
-8.64% |
13,700 |
| 2024/8/1 |
891 |
923 |
891 |
891 |
-2.94% |
10,800 |
| 2024/7/31 |
924 |
924 |
918 |
918 |
+0.55% |
15,400 |
| 2024/7/30 |
913 |
916 |
911 |
913 |
+0.22% |
6,500 |
| 2024/7/29 |
869 |
913 |
869 |
911 |
+3.17% |
9,100 |
| 2024/7/26 |
880 |
913 |
880 |
883 |
+0.11% |
10,100 |
| 2024/7/25 |
880 |
900 |
846 |
882 |
-3.08% |
12,500 |
| 2024/7/24 |
893 |
910 |
893 |
910 |
+0.66% |
5,900 |
| 2024/7/23 |
898 |
906 |
867 |
904 |
+0.00% |
42,300 |
| 2024/7/22 |
915 |
916 |
900 |
904 |
-1.20% |
4,200 |
| 2024/7/19 |
922 |
922 |
914 |
915 |
-0.44% |
4,900 |
| 2024/7/18 |
918 |
925 |
912 |
919 |
-0.33% |
6,500 |
| 2024/7/17 |
899 |
924 |
899 |
922 |
+2.56% |
31,300 |
| 2024/7/16 |
888 |
908 |
888 |
899 |
+0.11% |
7,300 |
| 2024/7/12 |
883 |
903 |
883 |
898 |
+0.00% |
5,800 |
| 2024/7/11 |
897 |
905 |
894 |
898 |
+0.45% |
13,000 |
| 2024/7/10 |
872 |
895 |
864 |
894 |
+1.59% |
14,200 |
| 2024/7/9 |
881 |
885 |
879 |
880 |
-0.90% |
3,800 |
| 2024/7/8 |
883 |
889 |
872 |
888 |
+1.37% |
8,100 |
| 2024/7/5 |
870 |
886 |
869 |
876 |
-0.34% |
4,900 |
| 2024/7/4 |
866 |
888 |
866 |
879 |
+1.50% |
8,400 |
| 2024/7/3 |
869 |
875 |
861 |
866 |
+0.23% |
9,200 |
| 2024/7/2 |
839 |
869 |
838 |
864 |
+2.25% |
37,300 |
| 2024/7/1 |
830 |
867 |
830 |
845 |
+1.81% |
9,900 |
| 2024/6/28 |
833 |
834 |
829 |
830 |
-0.12% |
4,100 |
| 2024/6/27 |
824 |
832 |
816 |
831 |
+0.85% |
7,200 |
| 2024/6/26 |
818 |
830 |
815 |
824 |
+0.73% |
6,000 |
| 2024/6/25 |
823 |
823 |
811 |
818 |
+1.11% |
7,100 |
| 2024/6/24 |
800 |
809 |
787 |
809 |
-0.25% |
12,800 |
| 2024/6/21 |
821 |
829 |
811 |
811 |
-1.34% |
13,400 |
| 2024/6/20 |
850 |
899 |
810 |
822 |
+3.79% |
147,400 |
| 2024/6/19 |
795 |
795 |
780 |
792 |
+0.00% |
1,900 |
| 2024/6/18 |
794 |
794 |
779 |
792 |
+1.67% |
3,300 |
| 2024/6/17 |
780 |
781 |
778 |
779 |
-0.76% |
1,600 |
| 2024/6/14 |
775 |
797 |
775 |
785 |
+1.29% |
4,200 |
| 2024/6/13 |
796 |
796 |
774 |
775 |
-2.39% |
4,400 |
| 2024/6/12 |
791 |
797 |
780 |
794 |
+0.38% |
3,700 |
| 2024/6/11 |
786 |
800 |
786 |
791 |
+0.64% |
3,100 |
| 2024/6/10 |
784 |
799 |
783 |
786 |
-1.38% |
5,200 |
| 2024/6/7 |
784 |
799 |
774 |
797 |
+1.01% |
8,900 |
| 2024/6/6 |
794 |
802 |
778 |
789 |
-1.99% |
2,900 |
| 2024/6/5 |
788 |
805 |
778 |
805 |
+2.16% |
13,700 |
| 2024/6/4 |
789 |
791 |
774 |
788 |
+1.42% |
3,600 |
| 2024/6/3 |
788 |
789 |
777 |
777 |
-1.40% |
2,700 |
| 2024/5/31 |
774 |
800 |
774 |
788 |
+3.68% |
8,000 |
| 2024/5/30 |
741 |
771 |
741 |
760 |
-1.43% |
9,200 |
| 2024/5/29 |
782 |
788 |
767 |
771 |
-1.41% |
14,300 |
| 2024/5/28 |
797 |
809 |
782 |
782 |
-2.74% |
7,700 |
| 2024/5/27 |
790 |
807 |
780 |
804 |
+3.34% |
12,500 |
| 2024/5/24 |
781 |
796 |
778 |
778 |
-0.13% |
6,300 |
| 2024/5/23 |
802 |
807 |
770 |
779 |
-2.87% |
15,100 |
| 2024/5/22 |
812 |
812 |
802 |
802 |
-1.23% |
4,000 |
| 2024/5/21 |
819 |
826 |
811 |
812 |
-1.10% |
6,200 |
| 2024/5/20 |
804 |
831 |
804 |
821 |
+2.62% |
15,000 |
| 2024/5/17 |
788 |
802 |
780 |
800 |
+1.01% |
10,600 |
| 2024/5/16 |
828 |
828 |
792 |
792 |
-4.58% |
13,100 |
| 2024/5/15 |
815 |
830 |
811 |
830 |
+1.22% |
19,100 |
| 2024/5/14 |
809 |
820 |
795 |
820 |
+1.36% |
10,200 |
| 2024/5/13 |
800 |
810 |
795 |
809 |
+1.12% |
8,600 |
| 2024/5/10 |
807 |
807 |
787 |
800 |
-0.87% |
10,700 |
| 2024/5/9 |
830 |
830 |
794 |
807 |
-3.00% |
17,900 |
| 2024/5/8 |
833 |
842 |
827 |
832 |
-0.12% |
6,000 |
| 2024/5/7 |
821 |
835 |
818 |
833 |
+0.36% |
11,200 |
| 2024/5/2 |
836 |
836 |
811 |
830 |
+1.10% |
14,500 |
| 2024/5/1 |
827 |
829 |
806 |
821 |
-0.73% |
14,300 |
| 2024/4/30 |
852 |
852 |
827 |
827 |
-1.55% |
4,500 |
| 2024/4/26 |
821 |
847 |
820 |
840 |
+1.57% |
12,500 |
| 2024/4/25 |
839 |
850 |
823 |
827 |
-2.01% |
18,000 |
| 2024/4/24 |
820 |
844 |
820 |
844 |
+2.18% |
16,700 |
| 2024/4/23 |
804 |
826 |
803 |
826 |
+2.74% |
16,700 |
| 2024/4/22 |
816 |
817 |
793 |
804 |
+0.00% |
6,400 |
| 2024/4/19 |
821 |
821 |
785 |
804 |
-2.43% |
29,100 |
| 2024/4/18 |
839 |
840 |
808 |
824 |
-2.37% |
19,700 |
| 2024/4/17 |
841 |
848 |
817 |
844 |
+0.36% |
23,200 |
| 2024/4/16 |
825 |
853 |
823 |
841 |
+0.36% |
30,500 |
| 2024/4/15 |
806 |
838 |
806 |
838 |
+3.97% |
25,000 |
| 2024/4/12 |
809 |
847 |
799 |
806 |
+1.26% |
49,400 |
| 2024/4/11 |
803 |
813 |
790 |
796 |
-1.49% |
24,900 |
| 2024/4/10 |
790 |
816 |
786 |
808 |
+1.64% |
20,500 |
| 2024/4/9 |
804 |
813 |
784 |
795 |
-2.33% |
32,400 |
|
