2024 |
10/24 | 38,840 | 38,910 | 38,520 | 38,830 | -0.79% | 1,627 | - | +6.48% |
10/23 | 38,780 | 39,150 | 38,740 | 39,140 | +1.61% | 1,109 | - | +7.91% |
10/22 | 38,270 | 38,670 | 38,260 | 38,520 | +1.34% | 579 | - | +6.83% |
10/21 | 38,070 | 38,120 | 37,930 | 38,010 | +0.08% | 710 | - | +6% |
10/18 | 38,110 | 38,260 | 37,720 | 37,980 | +1.33% | 613 | - | +6.48% |
10/17 | 37,340 | 38,130 | 37,340 | 37,480 | +0.81% | 189 | - | +5.6% |
10/16 | 37,060 | 37,180 | 37,000 | 37,180 | +0.76% | 313 | - | +5.25% |
10/15 | 37,010 | 37,080 | 36,890 | 36,900 | +0.35% | 266 | - | +4.89% |
10/11 | 36,410 | 36,770 | 36,410 | 36,770 | +0.99% | 151 | - | +4.92% |
10/10 | 36,320 | 36,540 | 36,310 | 36,410 | +0.28% | 171 | - | +4.24% |
10/09 | 36,500 | 36,500 | 36,250 | 36,310 | -0.58% | 377 | - | +4.23% |
10/08 | 36,590 | 36,610 | 36,320 | 36,520 | -0.33% | 271 | - | +5.1% |
10/07 | 36,720 | 36,780 | 36,640 | 36,640 | +0.83% | 506 | - | +5.75% |
10/04 | 36,400 | 36,450 | 36,280 | 36,340 | +0.22% | 248 | - | +5.2% |
10/03 | 36,350 | 36,490 | 36,260 | 36,260 | +1.88% | 321 | - | +5.27% |
10/02 | 35,740 | 35,820 | 35,500 | 35,590 | -0.25% | 424 | - | +3.6% |
10/01 | 35,360 | 35,850 | 35,220 | 35,680 | +1.25% | 208 | - | +4.07% |
09/30 | 35,580 | 35,940 | 35,210 | 35,240 | -3.24% | 884 | - | +2.99% |
09/27 | 36,170 | 36,470 | 36,120 | 36,420 | +1.19% | 518 | - | +6.58% |
09/26 | 36,240 | 36,240 | 35,810 | 35,990 | +1.27% | 400 | - | +5.58% |
09/25 | 35,470 | 35,640 | 35,470 | 35,540 | +0.65% | 347 | - | +4.45% |
09/24 | 35,180 | 35,480 | 35,140 | 35,310 | +2.41% | 831 | - | +3.95% |
09/20 | 34,310 | 34,490 | 34,310 | 34,480 | +0.64% | 241 | - | +1.64% |
09/19 | (IR情報)17:00 令和6年12月期中間決算短信(令和6年1月1日~令和6年6月30日) |
09/19 | 34,100 | 34,260 | 34,080 | 34,260 | +1.06% | 278 | - | +1.07% |
09/18 | 34,120 | 34,180 | 33,810 | 33,900 | -0.06% | 376 | - | +0.06% |
09/17 | 34,010 | 34,040 | 33,810 | 33,920 | +0.33% | 339 | - | +0.1% |
09/13 | 33,850 | 33,850 | 33,640 | 33,810 | +0.71% | 145 | - | -0.14% |
09/12 | 33,500 | 33,580 | 33,410 | 33,570 | +0.93% | 153 | - | -0.72% |
09/11 | 33,650 | 33,650 | 33,200 | 33,260 | -0.83% | 121 | - | -1.56% |
09/10 | 33,490 | 33,640 | 33,450 | 33,540 | +0.84% | 177 | - | -0.66% |
09/09 | 33,140 | 33,580 | 33,140 | 33,260 | -1.04% | 397 | - | -1.36% |
09/06 | 33,700 | 33,720 | 33,590 | 33,610 | +0.3% | 148 | - | -0.45% |
09/05 | 33,450 | 33,550 | 33,370 | 33,510 | -1.03% | 490 | - | -0.83% |
09/04 | 33,890 | 33,940 | 33,770 | 33,860 | -0.79% | 222 | - | +0.07% |
09/03 | 34,300 | 34,570 | 34,090 | 34,130 | +0.18% | 231 | - | +0.8% |
09/02 | 34,540 | 34,540 | 34,010 | 34,070 | +0.09% | 283 | - | +0.6% |
08/30 | 34,130 | 34,130 | 33,980 | 34,040 | +0.12% | 112 | - | +0.5% |
08/29 | 33,870 | 34,020 | 33,750 | 34,000 | +0.35% | 251 | - | +0.4% |
08/28 | 33,990 | 34,050 | 33,880 | 33,880 | -0.32% | 108 | - | -0.06% |
08/27 | 33,990 | 34,100 | 33,910 | 33,990 | +0.47% | 72 | - | +0.13% |
08/26 | 33,860 | 33,920 | 33,710 | 33,830 | -0.44% | 365 | - | -0.5% |
08/23 | 34,010 | 34,090 | 33,890 | 33,980 | -0.47% | 192 | - | -0.28% |
08/22 | 34,100 | 34,190 | 33,880 | 34,140 | -0.58% | 332 | - | -0.06% |
08/21 | 34,150 | 34,340 | 34,150 | 34,340 | -0.15% | 278 | - | +0.26% |
08/20 | 34,350 | 34,390 | 34,200 | 34,390 | +0.85% | 491 | - | +0.2% |
08/19 | 34,640 | 34,670 | 34,100 | 34,100 | -0.26% | 289 | - | -0.81% |
08/16 | 34,250 | 34,310 | 34,100 | 34,190 | +1.03% | 173 | - | -0.77% |
08/15 | 33,730 | 33,850 | 33,670 | 33,840 | 0% | 123 | - | -1.97% |
08/14 | 33,860 | 33,960 | 33,660 | 33,840 | -0.59% | 207 | - | -2.17% |
08/13 | 35,350 | 35,500 | 33,900 | 34,040 | +2.35% | 269 | - | -1.82% |
08/09 | 33,520 | 33,520 | 33,260 | 33,260 | +1.71% | 175 | - | -4.23% |
08/08 | 32,620 | 32,850 | 32,500 | 32,700 | -0.61% | 133 | - | -6.09% |
08/07 | 34,270 | 34,270 | 32,300 | 32,900 | +0.77% | 530 | - | -5.8% |
08/06 | 32,680 | 33,000 | 32,600 | 32,650 | +0.71% | 413 | - | -6.77% |
08/05 | 33,000 | 33,250 | 32,420 | 32,420 | -5.67% | 1,098 | - | -7.67% |
08/02 | 34,130 | 34,420 | 34,060 | 34,370 | +0.17% | 302 | - | -2.41% |
08/01 | 35,470 | 35,490 | 34,140 | 34,310 | -0.95% | 156 | - | -2.59% |
07/31 | 34,400 | 34,640 | 34,200 | 34,640 | +0.52% | 501 | - | -1.68% |
07/30 | 34,260 | 34,480 | 34,220 | 34,460 | +0.38% | 90 | - | -2.2% |
07/29 | 34,560 | 34,640 | 34,300 | 34,330 | +0.59% | 346 | - | -2.59% |
07/26 | 33,940 | 34,230 | 33,920 | 34,130 | +0.65% | 762 | - | -3.24% |
07/25 | 34,450 | 34,470 | 33,750 | 33,910 | -2.84% | 1,424 | - | -3.92% |
07/24 | 35,090 | 35,160 | 34,900 | 34,900 | -0.31% | 293 | - | -1.16% |
07/23 | 35,130 | 35,230 | 35,010 | 35,010 | -0.82% | 526 | - | -0.77% |
07/22 | 35,540 | 35,670 | 35,300 | 35,300 | -1.31% | 587 | - | +0.15% |
07/19 | 35,890 | 35,890 | 35,680 | 35,770 | -0.78% | 618 | - | +1.62% |
07/18 | 35,840 | 36,140 | 35,730 | 36,050 | -1.12% | 739 | - | +2.63% |
07/17 | 36,520 | 36,710 | 36,460 | 36,460 | +1% | 476 | - | +4.04% |
07/16 | 35,840 | 36,150 | 35,800 | 36,100 | +0.89% | 669 | - | +3.32% |
07/12 | 35,770 | 36,240 | 35,680 | 35,780 | -0.69% | 701 | - | +2.68% |
07/11 | 35,830 | 36,030 | 35,810 | 36,030 | +0.7% | 466 | - | +3.54% |
07/10 | 35,730 | 35,810 | 35,700 | 35,780 | +0.36% | 159 | - | +3% |
07/09 | 35,540 | 35,700 | 35,510 | 35,650 | -0.42% | 477 | - | +2.82% |
07/08 | 35,810 | 35,940 | 35,390 | 35,800 | +0.73% | 733 | - | +3.41% |
07/05 | 35,560 | 35,560 | 35,430 | 35,540 | -0.06% | 480 | - | +2.86% |
07/04 | 35,610 | 35,670 | 35,560 | 35,560 | +0.65% | 911 | - | +3.06% |
07/03 | 35,160 | 35,330 | 35,140 | 35,330 | +0.26% | 382 | - | +2.56% |
07/02 | 35,200 | 35,280 | 35,160 | 35,240 | +0.71% | 262 | - | +2.38% |
07/01 | 34,990 | 35,050 | 34,930 | 34,990 | +0.03% | 140 | - | +1.74% |
06/28 | 34,950 | 34,980 | 34,890 | 34,980 | +1.45% | 471 | - | +1.79% |
06/27 | 34,540 | 34,580 | 34,410 | 34,480 | -0.26% | 294 | - | +0.4% |
06/26 | 34,670 | 34,700 | 34,570 | 34,570 | -0.35% | 226 | - | +0.63% |
06/25 | 34,800 | 34,800 | 34,670 | 34,690 | -0.09% | 199 | - | +0.88% |
06/24 | 34,700 | 34,980 | 34,610 | 34,720 | -1.03% | 419 | - | +0.89% |
06/21 | 35,070 | 35,260 | 35,020 | 35,080 | +1.45% | 451 | - | +1.82% |
06/20 | 34,430 | 34,610 | 34,400 | 34,580 | +0.79% | 305 | - | +0.41% |
06/19 | 34,300 | 34,410 | 34,080 | 34,310 | +0.12% | 968 | - | -0.36% |
06/18 | 34,210 | 34,340 | 34,180 | 34,270 | +0.5% | 764 | - | -0.5% |
06/17 | 34,290 | 34,460 | 34,100 | 34,100 | -0.03% | 1,012 | - | -1% |
06/14 | 33,900 | 34,140 | 33,820 | 34,110 | +0.53% | 972 | - | -1% |
06/13 | 34,010 | 34,070 | 33,820 | 33,930 | -0.24% | 403 | - | -1.54% |
06/12 | 34,340 | 34,340 | 33,970 | 34,010 | +0.47% | 76 | - | -1.29% |
06/11 | 33,950 | 33,960 | 33,840 | 33,850 | +0.27% | 397 | - | -1.72% |
06/10 | 33,960 | 34,010 | 33,400 | 33,760 | -2.4% | 1,256 | - | -1.95% |
06/07 | 34,630 | 34,780 | 34,530 | 34,590 | +0.09% | 204 | - | +0.47% |
06/06 | 34,320 | 34,560 | 34,290 | 34,560 | +1.38% | 303 | - | +0.47% |
06/05 | 33,800 | 34,090 | 33,800 | 34,090 | -0.61% | 1,790 | - | -0.84% |
06/04 | 34,340 | 34,370 | 34,240 | 34,300 | +0.44% | 245 | - | -0.23% |
06/03 | 34,210 | 34,390 | 34,110 | 34,150 | -0.5% | 773 | - | -0.61% |
05/31 | 34,290 | 34,500 | 34,290 | 34,320 | +0.47% | 270 | - | -0.07% |