日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
816 |
825 |
792 |
798 |
-0.37% |
28,500 |
2024/9/19 |
768 |
819 |
768 |
801 |
+5.95% |
35,700 |
2024/9/18 |
767 |
785 |
745 |
756 |
-1.43% |
28,500 |
2024/9/17 |
765 |
775 |
730 |
767 |
+0.39% |
110,300 |
2024/9/13 |
800 |
847 |
746 |
764 |
-1.42% |
374,600 |
2024/9/12 |
691 |
775 |
691 |
775 |
+14.81% |
75,700 |
2024/9/11 |
732 |
818 |
670 |
675 |
-6.12% |
290,700 |
2024/9/10 |
711 |
727 |
711 |
719 |
+1.70% |
13,200 |
2024/9/9 |
691 |
716 |
691 |
707 |
-2.21% |
16,000 |
2024/9/6 |
737 |
740 |
707 |
723 |
-1.90% |
32,700 |
2024/9/5 |
723 |
755 |
723 |
737 |
-1.60% |
15,000 |
2024/9/4 |
763 |
774 |
721 |
749 |
-5.19% |
35,400 |
2024/9/3 |
758 |
820 |
757 |
790 |
+4.64% |
48,800 |
2024/9/2 |
773 |
773 |
747 |
755 |
-2.33% |
16,900 |
2024/8/30 |
755 |
781 |
755 |
773 |
+2.93% |
24,500 |
2024/8/29 |
741 |
766 |
736 |
751 |
+0.81% |
14,500 |
2024/8/28 |
760 |
760 |
740 |
745 |
-2.87% |
12,200 |
2024/8/27 |
743 |
780 |
742 |
767 |
+4.35% |
68,600 |
2024/8/26 |
720 |
747 |
720 |
735 |
+1.38% |
20,800 |
2024/8/23 |
738 |
738 |
721 |
725 |
-0.41% |
16,800 |
2024/8/22 |
737 |
744 |
724 |
728 |
-1.22% |
20,600 |
2024/8/21 |
749 |
752 |
713 |
737 |
-2.38% |
27,300 |
2024/8/20 |
755 |
805 |
750 |
755 |
+0.40% |
46,400 |
2024/8/19 |
749 |
775 |
738 |
752 |
+3.16% |
41,400 |
2024/8/16 |
665 |
736 |
665 |
729 |
+11.30% |
116,100 |
2024/8/15 |
652 |
673 |
637 |
655 |
-0.61% |
55,800 |
2024/8/14 |
692 |
692 |
643 |
659 |
-5.18% |
107,000 |
2024/8/13 |
710 |
716 |
686 |
695 |
-9.74% |
123,400 |
2024/8/9 |
749 |
805 |
741 |
770 |
+4.48% |
36,200 |
2024/8/8 |
728 |
749 |
715 |
737 |
+2.22% |
19,400 |
2024/8/7 |
670 |
740 |
668 |
721 |
+4.49% |
51,300 |
2024/8/6 |
698 |
717 |
675 |
690 |
+11.65% |
51,100 |
2024/8/5 |
663 |
713 |
618 |
618 |
-19.53% |
99,100 |
2024/8/2 |
793 |
818 |
768 |
768 |
-6.00% |
65,200 |
2024/8/1 |
849 |
849 |
800 |
817 |
-5.11% |
61,200 |
2024/7/31 |
858 |
864 |
848 |
861 |
-0.23% |
33,100 |
2024/7/30 |
889 |
889 |
854 |
863 |
-2.82% |
52,400 |
2024/7/29 |
895 |
911 |
883 |
888 |
+0.57% |
13,800 |
2024/7/26 |
915 |
915 |
875 |
883 |
-2.75% |
35,000 |
2024/7/25 |
942 |
942 |
908 |
908 |
-4.42% |
36,200 |
2024/7/24 |
971 |
1,012 |
950 |
950 |
-0.63% |
44,200 |
2024/7/23 |
941 |
976 |
941 |
956 |
+1.59% |
16,300 |
2024/7/22 |
992 |
1,002 |
917 |
941 |
-5.05% |
50,400 |
2024/7/19 |
934 |
1,005 |
927 |
991 |
+5.99% |
94,800 |
2024/7/18 |
952 |
966 |
935 |
935 |
-2.40% |
18,000 |
2024/7/17 |
970 |
970 |
947 |
958 |
-1.84% |
23,500 |
2024/7/16 |
989 |
989 |
941 |
976 |
+2.74% |
42,900 |
2024/7/12 |
868 |
990 |
848 |
950 |
+10.59% |
283,200 |
2024/7/11 |
881 |
900 |
849 |
859 |
-3.81% |
36,000 |
2024/7/10 |
911 |
911 |
873 |
893 |
-1.98% |
30,700 |
2024/7/9 |
918 |
931 |
901 |
911 |
-0.44% |
21,300 |
2024/7/8 |
934 |
938 |
915 |
915 |
-0.97% |
15,400 |
2024/7/5 |
909 |
928 |
893 |
924 |
+2.67% |
30,100 |
2024/7/4 |
900 |
912 |
899 |
900 |
+0.45% |
13,300 |
2024/7/3 |
921 |
939 |
893 |
896 |
-3.03% |
37,800 |
2024/7/2 |
942 |
943 |
912 |
924 |
-3.25% |
36,600 |
2024/7/1 |
892 |
979 |
892 |
955 |
+7.06% |
97,400 |
2024/6/28 |
905 |
922 |
891 |
892 |
-1.11% |
29,800 |
2024/6/27 |
922 |
937 |
888 |
902 |
-0.99% |
49,900 |
2024/6/26 |
928 |
931 |
895 |
911 |
-0.98% |
63,700 |
2024/6/25 |
902 |
945 |
892 |
920 |
+2.45% |
67,500 |
2024/6/24 |
902 |
914 |
883 |
898 |
+1.81% |
72,800 |
2024/6/21 |
886 |
922 |
879 |
882 |
+0.92% |
102,200 |
2024/6/20 |
856 |
904 |
848 |
874 |
+3.31% |
88,100 |
2024/6/19 |
845 |
870 |
823 |
846 |
+1.93% |
66,400 |
2024/6/18 |
858 |
866 |
828 |
830 |
-2.35% |
28,800 |
2024/6/17 |
841 |
861 |
816 |
850 |
+1.92% |
50,700 |
2024/6/14 |
813 |
858 |
780 |
834 |
+1.34% |
33,100 |
2024/6/13 |
827 |
840 |
815 |
823 |
-0.12% |
29,100 |
2024/6/12 |
859 |
859 |
824 |
824 |
-3.06% |
27,300 |
2024/6/11 |
867 |
869 |
840 |
850 |
-0.93% |
24,000 |
2024/6/10 |
844 |
875 |
830 |
858 |
+3.25% |
29,300 |
2024/6/7 |
832 |
843 |
813 |
831 |
-1.19% |
44,400 |
2024/6/6 |
867 |
879 |
837 |
841 |
-3.00% |
45,900 |
2024/6/5 |
865 |
895 |
861 |
867 |
-1.25% |
28,300 |
2024/6/4 |
876 |
886 |
861 |
878 |
-1.01% |
15,800 |
2024/6/3 |
919 |
920 |
882 |
887 |
-2.53% |
37,000 |
2024/5/31 |
920 |
930 |
899 |
910 |
-1.09% |
16,500 |
2024/5/30 |
904 |
930 |
875 |
920 |
+0.22% |
31,900 |
2024/5/29 |
923 |
950 |
907 |
918 |
-0.43% |
33,200 |
2024/5/28 |
913 |
940 |
906 |
922 |
+1.43% |
13,900 |
2024/5/27 |
949 |
949 |
900 |
909 |
-5.80% |
31,900 |
2024/5/24 |
987 |
997 |
951 |
965 |
-2.23% |
34,600 |
2024/5/23 |
1,080 |
1,083 |
984 |
987 |
-6.80% |
91,900 |
2024/5/22 |
990 |
1,067 |
973 |
1,059 |
+9.51% |
118,500 |
2024/5/21 |
946 |
983 |
927 |
967 |
+3.87% |
46,100 |
2024/5/20 |
894 |
962 |
883 |
931 |
+1.20% |
66,500 |
2024/5/17 |
826 |
938 |
825 |
920 |
+11.25% |
113,400 |
2024/5/16 |
915 |
915 |
818 |
827 |
-12.49% |
206,300 |
2024/5/15 |
1,021 |
1,022 |
941 |
945 |
-5.50% |
109,300 |
2024/5/14 |
1,011 |
1,029 |
991 |
1,000 |
-1.09% |
49,700 |
2024/5/13 |
1,007 |
1,051 |
984 |
1,011 |
+3.27% |
69,000 |
2024/5/10 |
999 |
1,040 |
977 |
979 |
-1.81% |
49,300 |
2024/5/9 |
1,017 |
1,029 |
995 |
997 |
-2.35% |
20,700 |
2024/5/8 |
1,038 |
1,086 |
1,021 |
1,021 |
-1.64% |
34,600 |
2024/5/7 |
1,050 |
1,075 |
1,006 |
1,038 |
+0.39% |
52,100 |
2024/5/2 |
1,108 |
1,145 |
1,018 |
1,034 |
-8.58% |
78,900 |
2024/5/1 |
1,185 |
1,212 |
1,105 |
1,131 |
-6.14% |
84,700 |
2024/4/30 |
1,234 |
1,249 |
1,143 |
1,205 |
+2.03% |
154,000 |
2024/4/26 |
1,119 |
1,198 |
1,096 |
1,181 |
+6.59% |
142,500 |
2024/4/25 |
1,098 |
1,129 |
1,028 |
1,108 |
-1.07% |
100,400 |
2024/4/24 |
1,091 |
1,152 |
1,035 |
1,120 |
+2.66% |
244,100 |
2024/4/23 |
998 |
1,118 |
985 |
1,091 |
+12.71% |
393,000 |
2024/4/22 |
903 |
975 |
897 |
968 |
+7.56% |
65,600 |
2024/4/19 |
882 |
925 |
855 |
900 |
-0.33% |
81,100 |
2024/4/18 |
854 |
951 |
852 |
903 |
+5.74% |
154,600 |
2024/4/17 |
890 |
901 |
817 |
854 |
-4.04% |
126,800 |
2024/4/16 |
910 |
917 |
876 |
890 |
-3.78% |
110,000 |
2024/4/15 |
929 |
935 |
902 |
925 |
-2.63% |
95,000 |
2024/4/12 |
1,000 |
1,039 |
950 |
950 |
-6.31% |
141,700 |
2024/4/11 |
1,055 |
1,056 |
994 |
1,014 |
-6.54% |
125,500 |
2024/4/10 |
1,028 |
1,117 |
1,007 |
1,085 |
+5.54% |
178,200 |
2024/4/9 |
1,006 |
1,031 |
975 |
1,028 |
+2.80% |
89,700 |
2024/4/8 |
1,030 |
1,069 |
998 |
1,000 |
-2.91% |
116,100 |
2024/4/5 |
982 |
1,035 |
950 |
1,030 |
+3.00% |
225,600 |
2024/4/4 |
1,149 |
1,172 |
996 |
1,000 |
-10.63% |
301,700 |
2024/4/3 |
1,100 |
1,211 |
1,080 |
1,119 |
+0.36% |
337,200 |
2024/4/2 |
1,249 |
1,249 |
1,115 |
1,115 |
-10.73% |
182,700 |
2024/4/1 |
1,280 |
1,310 |
1,190 |
1,249 |
-4.66% |
163,500 |
2024/3/29 |
1,380 |
1,401 |
1,199 |
1,310 |
-3.68% |
574,000 |
2024/3/28 |
1,510 |
1,545 |
1,360 |
1,360 |
-8.11% |
1,150,600 |
2024/3/27 |
1,525 |
1,690 |
1,415 |
1,480 |
+3.14% |
6,435,900 |
2024/3/26 |
1,553 |
1,600 |
1,369 |
1,435 |
--- |
5,170,500 |
|