日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
369 |
380 |
369 |
380 |
+2.98% |
37,500 |
2024/9/18 |
377 |
377 |
368 |
369 |
-1.34% |
15,000 |
2024/9/17 |
373 |
375 |
364 |
374 |
+1.91% |
24,500 |
2024/9/13 |
371 |
379 |
364 |
367 |
-1.61% |
8,400 |
2024/9/12 |
371 |
380 |
371 |
373 |
+0.54% |
8,200 |
2024/9/11 |
380 |
384 |
370 |
371 |
-2.37% |
10,200 |
2024/9/10 |
381 |
390 |
379 |
380 |
+0.26% |
12,600 |
2024/9/9 |
373 |
381 |
351 |
379 |
-0.52% |
89,400 |
2024/9/6 |
387 |
387 |
374 |
381 |
-0.52% |
24,800 |
2024/9/5 |
377 |
388 |
377 |
383 |
+0.79% |
20,600 |
2024/9/4 |
369 |
385 |
369 |
380 |
-1.30% |
34,900 |
2024/9/3 |
388 |
391 |
384 |
385 |
-0.52% |
17,300 |
2024/9/2 |
387 |
392 |
382 |
387 |
+0.52% |
28,900 |
2024/8/30 |
383 |
388 |
383 |
385 |
+0.52% |
14,800 |
2024/8/29 |
385 |
389 |
376 |
383 |
-1.54% |
35,600 |
2024/8/28 |
392 |
394 |
386 |
389 |
-0.77% |
23,500 |
2024/8/27 |
394 |
395 |
387 |
392 |
-0.51% |
14,900 |
2024/8/26 |
396 |
400 |
386 |
394 |
+0.77% |
21,500 |
2024/8/23 |
387 |
393 |
386 |
391 |
-0.26% |
10,300 |
2024/8/22 |
396 |
398 |
387 |
392 |
-1.01% |
16,200 |
2024/8/21 |
394 |
398 |
390 |
396 |
+1.28% |
19,200 |
2024/8/20 |
388 |
392 |
383 |
391 |
+0.77% |
13,900 |
2024/8/19 |
390 |
397 |
383 |
388 |
+1.57% |
27,100 |
2024/8/16 |
383 |
389 |
379 |
382 |
-1.29% |
43,600 |
2024/8/15 |
380 |
388 |
368 |
387 |
+8.40% |
140,900 |
2024/8/14 |
347 |
362 |
343 |
357 |
+2.88% |
80,400 |
2024/8/13 |
338 |
348 |
335 |
347 |
+4.20% |
72,100 |
2024/8/9 |
339 |
342 |
332 |
333 |
+0.60% |
191,600 |
2024/8/8 |
398 |
398 |
329 |
331 |
-16.83% |
235,500 |
2024/8/7 |
393 |
398 |
376 |
398 |
+7.86% |
16,200 |
2024/8/6 |
350 |
390 |
336 |
369 |
+10.48% |
46,800 |
2024/8/5 |
400 |
400 |
326 |
334 |
-17.73% |
65,100 |
2024/8/2 |
423 |
429 |
404 |
406 |
-10.77% |
52,200 |
2024/8/1 |
463 |
463 |
448 |
455 |
-1.73% |
17,800 |
2024/7/31 |
463 |
464 |
456 |
463 |
+0.00% |
7,900 |
2024/7/30 |
462 |
464 |
460 |
463 |
-0.22% |
7,400 |
2024/7/29 |
431 |
465 |
431 |
464 |
+7.16% |
39,900 |
2024/7/26 |
434 |
442 |
433 |
433 |
-2.04% |
11,600 |
2024/7/25 |
445 |
447 |
434 |
442 |
-2.21% |
19,300 |
2024/7/24 |
458 |
458 |
448 |
452 |
-1.09% |
10,600 |
2024/7/23 |
453 |
457 |
452 |
457 |
+1.33% |
14,200 |
2024/7/22 |
447 |
451 |
447 |
451 |
+0.89% |
9,000 |
2024/7/19 |
443 |
450 |
438 |
447 |
+1.36% |
34,600 |
2024/7/18 |
429 |
443 |
429 |
441 |
+2.56% |
20,700 |
2024/7/17 |
413 |
430 |
411 |
430 |
+4.12% |
10,700 |
2024/7/16 |
401 |
413 |
401 |
413 |
+2.48% |
9,300 |
2024/7/12 |
398 |
404 |
398 |
403 |
+0.25% |
6,400 |
2024/7/11 |
399 |
406 |
390 |
402 |
-1.23% |
31,500 |
2024/7/10 |
419 |
419 |
390 |
407 |
-3.55% |
51,700 |
2024/7/9 |
424 |
426 |
421 |
422 |
-0.71% |
2,600 |
2024/7/8 |
423 |
426 |
420 |
425 |
-0.47% |
5,500 |
2024/7/5 |
442 |
442 |
426 |
427 |
-2.73% |
6,300 |
2024/7/4 |
440 |
441 |
434 |
439 |
+0.23% |
5,400 |
2024/7/3 |
440 |
443 |
433 |
438 |
+1.15% |
12,000 |
2024/7/2 |
441 |
444 |
433 |
433 |
-2.26% |
7,400 |
2024/7/1 |
449 |
454 |
439 |
443 |
-1.34% |
17,600 |
2024/6/28 |
448 |
450 |
441 |
449 |
+2.28% |
25,400 |
2024/6/27 |
433 |
439 |
430 |
439 |
+1.62% |
13,900 |
2024/6/26 |
428 |
432 |
424 |
432 |
+1.17% |
9,200 |
2024/6/25 |
419 |
427 |
419 |
427 |
+0.95% |
8,700 |
2024/6/24 |
411 |
429 |
411 |
423 |
+2.67% |
15,600 |
2024/6/21 |
419 |
423 |
410 |
412 |
-4.41% |
26,600 |
2024/6/20 |
449 |
454 |
427 |
431 |
-5.27% |
17,400 |
2024/6/19 |
458 |
459 |
449 |
455 |
-0.22% |
16,000 |
2024/6/18 |
470 |
470 |
451 |
456 |
-2.98% |
23,900 |
2024/6/17 |
470 |
473 |
466 |
470 |
+0.00% |
13,300 |
2024/6/14 |
470 |
470 |
464 |
470 |
+0.43% |
10,900 |
2024/6/13 |
465 |
469 |
463 |
468 |
+0.21% |
14,900 |
2024/6/12 |
459 |
467 |
456 |
467 |
+1.30% |
14,900 |
2024/6/11 |
459 |
468 |
459 |
461 |
+0.66% |
17,400 |
2024/6/10 |
448 |
458 |
446 |
458 |
+2.23% |
9,000 |
2024/6/7 |
443 |
451 |
433 |
448 |
+2.28% |
30,300 |
2024/6/6 |
436 |
438 |
424 |
438 |
+0.46% |
12,300 |
2024/6/5 |
440 |
444 |
433 |
436 |
-1.80% |
18,600 |
2024/6/4 |
435 |
444 |
433 |
444 |
+2.78% |
18,800 |
2024/6/3 |
424 |
432 |
417 |
432 |
+2.61% |
12,600 |
2024/5/31 |
414 |
421 |
407 |
421 |
+1.69% |
15,900 |
2024/5/30 |
404 |
414 |
404 |
414 |
+0.73% |
9,200 |
2024/5/29 |
408 |
413 |
401 |
411 |
-0.72% |
13,300 |
2024/5/28 |
396 |
416 |
396 |
414 |
+4.55% |
41,200 |
2024/5/27 |
398 |
402 |
393 |
396 |
-0.50% |
23,800 |
2024/5/24 |
405 |
406 |
398 |
398 |
-2.21% |
14,000 |
2024/5/23 |
386 |
407 |
386 |
407 |
+4.63% |
19,000 |
2024/5/22 |
403 |
403 |
389 |
389 |
-3.71% |
13,900 |
2024/5/21 |
407 |
407 |
399 |
404 |
-0.74% |
12,800 |
2024/5/20 |
397 |
408 |
395 |
407 |
+2.26% |
41,000 |
2024/5/17 |
378 |
400 |
372 |
398 |
+5.29% |
22,800 |
2024/5/16 |
390 |
398 |
367 |
378 |
-3.32% |
27,400 |
2024/5/15 |
399 |
399 |
386 |
391 |
-1.76% |
14,300 |
2024/5/14 |
396 |
400 |
390 |
398 |
+0.25% |
13,300 |
2024/5/13 |
401 |
401 |
388 |
397 |
-1.00% |
18,100 |
2024/5/10 |
405 |
405 |
397 |
401 |
+1.01% |
10,400 |
2024/5/9 |
399 |
405 |
392 |
397 |
-0.50% |
16,200 |
2024/5/8 |
396 |
399 |
392 |
399 |
+1.27% |
14,700 |
2024/5/7 |
397 |
398 |
387 |
394 |
+0.51% |
17,500 |
2024/5/2 |
380 |
399 |
380 |
392 |
+2.35% |
51,200 |
2024/5/1 |
380 |
385 |
372 |
383 |
+1.32% |
39,800 |
2024/4/30 |
369 |
382 |
362 |
378 |
+4.42% |
50,600 |
2024/4/26 |
360 |
363 |
355 |
362 |
+0.56% |
12,400 |
2024/4/25 |
362 |
363 |
357 |
360 |
-0.55% |
13,200 |
2024/4/24 |
364 |
365 |
357 |
362 |
-0.55% |
26,300 |
2024/4/23 |
367 |
367 |
359 |
364 |
-0.27% |
13,300 |
2024/4/22 |
357 |
367 |
357 |
365 |
+2.24% |
25,500 |
2024/4/19 |
356 |
357 |
335 |
357 |
-0.56% |
114,100 |
2024/4/18 |
358 |
361 |
356 |
359 |
+0.84% |
22,900 |
2024/4/17 |
369 |
369 |
355 |
356 |
-3.00% |
39,700 |
2024/4/16 |
380 |
381 |
365 |
367 |
-3.93% |
44,000 |
2024/4/15 |
372 |
382 |
370 |
382 |
+1.33% |
18,000 |
2024/4/12 |
386 |
389 |
373 |
377 |
-3.33% |
46,900 |
2024/4/11 |
391 |
398 |
386 |
390 |
-1.76% |
14,600 |
2024/4/10 |
397 |
399 |
392 |
397 |
+0.00% |
5,800 |
2024/4/9 |
389 |
399 |
389 |
397 |
+2.06% |
8,600 |
2024/4/8 |
394 |
397 |
388 |
389 |
+0.52% |
10,000 |
2024/4/5 |
386 |
388 |
380 |
387 |
-0.77% |
20,200 |
2024/4/4 |
390 |
396 |
385 |
390 |
+0.26% |
29,300 |
2024/4/3 |
396 |
400 |
387 |
389 |
-2.99% |
45,000 |
2024/4/2 |
420 |
425 |
398 |
401 |
-4.52% |
38,500 |
2024/4/1 |
436 |
451 |
420 |
420 |
-4.76% |
10,500 |
2024/3/29 |
436 |
442 |
436 |
441 |
+1.15% |
9,600 |
2024/3/28 |
439 |
442 |
432 |
436 |
-1.58% |
5,800 |
2024/3/27 |
442 |
445 |
432 |
443 |
+0.00% |
14,700 |
2024/3/26 |
443 |
451 |
438 |
443 |
+0.00% |
14,000 |
2024/3/25 |
451 |
455 |
440 |
443 |
-2.64% |
21,500 |
|