日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
578 |
579 |
548 |
557 |
-2.96% |
9,400 |
2024/9/19 |
585 |
594 |
572 |
574 |
+0.70% |
6,000 |
2024/9/18 |
570 |
587 |
570 |
570 |
-1.55% |
12,100 |
2024/9/17 |
600 |
600 |
570 |
579 |
-5.08% |
25,100 |
2024/9/13 |
648 |
648 |
594 |
610 |
-7.29% |
29,300 |
2024/9/12 |
640 |
658 |
620 |
658 |
+5.79% |
10,700 |
2024/9/11 |
638 |
640 |
609 |
622 |
-1.58% |
5,300 |
2024/9/10 |
643 |
643 |
629 |
632 |
-1.86% |
9,100 |
2024/9/9 |
626 |
645 |
626 |
644 |
+1.90% |
1,600 |
2024/9/6 |
638 |
638 |
632 |
632 |
+0.00% |
700 |
2024/9/5 |
629 |
643 |
619 |
632 |
-0.94% |
4,200 |
2024/9/4 |
622 |
648 |
620 |
638 |
-2.15% |
4,300 |
2024/9/3 |
631 |
655 |
631 |
652 |
+3.16% |
2,100 |
2024/9/2 |
628 |
639 |
628 |
632 |
+0.96% |
3,100 |
2024/8/30 |
624 |
629 |
612 |
626 |
+0.97% |
6,700 |
2024/8/29 |
623 |
623 |
613 |
620 |
-1.59% |
500 |
2024/8/28 |
630 |
630 |
624 |
630 |
-2.33% |
2,900 |
2024/8/27 |
623 |
645 |
623 |
645 |
+1.90% |
7,200 |
2024/8/26 |
621 |
637 |
621 |
633 |
+0.96% |
2,100 |
2024/8/23 |
620 |
654 |
620 |
627 |
+1.46% |
10,300 |
2024/8/22 |
615 |
697 |
598 |
618 |
+3.34% |
64,700 |
2024/8/21 |
575 |
600 |
566 |
598 |
+2.22% |
6,500 |
2024/8/20 |
556 |
585 |
552 |
585 |
+5.22% |
3,300 |
2024/8/19 |
560 |
561 |
556 |
556 |
-0.71% |
1,700 |
2024/8/16 |
583 |
583 |
550 |
560 |
-4.11% |
10,600 |
2024/8/15 |
556 |
584 |
556 |
584 |
+4.66% |
1,900 |
2024/8/14 |
539 |
558 |
539 |
558 |
+4.30% |
2,500 |
2024/8/13 |
533 |
540 |
533 |
535 |
+2.10% |
2,300 |
2024/8/9 |
538 |
538 |
510 |
524 |
+3.15% |
4,500 |
2024/8/8 |
482 |
514 |
482 |
508 |
+2.01% |
33,100 |
2024/8/7 |
499 |
500 |
478 |
498 |
+4.84% |
54,700 |
2024/8/6 |
490 |
515 |
466 |
475 |
-5.00% |
21,100 |
2024/8/5 |
570 |
570 |
500 |
500 |
-16.67% |
49,600 |
2024/8/2 |
611 |
625 |
598 |
600 |
-4.15% |
14,900 |
2024/8/1 |
620 |
627 |
620 |
626 |
+0.64% |
5,300 |
2024/7/31 |
625 |
625 |
622 |
622 |
-0.32% |
400 |
2024/7/30 |
619 |
624 |
619 |
624 |
+1.96% |
700 |
2024/7/29 |
621 |
621 |
612 |
612 |
-1.29% |
1,800 |
2024/7/26 |
620 |
620 |
620 |
620 |
+0.98% |
500 |
2024/7/25 |
614 |
614 |
608 |
614 |
-1.44% |
2,300 |
2024/7/24 |
624 |
624 |
620 |
623 |
+1.14% |
800 |
2024/7/23 |
624 |
627 |
616 |
616 |
-0.48% |
1,400 |
2024/7/22 |
619 |
619 |
619 |
619 |
+0.16% |
1,200 |
2024/7/19 |
629 |
629 |
615 |
618 |
+0.32% |
8,000 |
2024/7/18 |
620 |
620 |
615 |
616 |
-0.48% |
3,100 |
2024/7/17 |
622 |
622 |
619 |
619 |
-0.16% |
1,000 |
2024/7/16 |
621 |
629 |
612 |
620 |
+3.16% |
9,400 |
2024/7/12 |
593 |
601 |
593 |
601 |
+1.18% |
2,600 |
2024/7/11 |
600 |
600 |
594 |
594 |
-1.00% |
600 |
2024/7/10 |
602 |
602 |
600 |
600 |
-0.33% |
200 |
2024/7/8 |
602 |
602 |
602 |
602 |
+1.18% |
300 |
2024/7/5 |
602 |
602 |
595 |
595 |
-0.83% |
3,200 |
2024/7/4 |
601 |
601 |
600 |
600 |
-0.50% |
700 |
2024/7/3 |
611 |
611 |
602 |
603 |
+0.33% |
1,200 |
2024/7/2 |
605 |
607 |
600 |
601 |
-1.31% |
3,500 |
2024/7/1 |
612 |
614 |
606 |
609 |
-0.49% |
2,600 |
2024/6/28 |
615 |
615 |
611 |
612 |
-1.29% |
3,400 |
2024/6/27 |
610 |
620 |
610 |
620 |
+0.81% |
900 |
2024/6/26 |
613 |
620 |
613 |
615 |
+0.33% |
4,500 |
2024/6/25 |
608 |
613 |
607 |
613 |
+1.16% |
4,300 |
2024/6/24 |
606 |
612 |
582 |
606 |
+0.00% |
5,700 |
2024/6/21 |
602 |
607 |
600 |
606 |
-0.33% |
8,200 |
2024/6/20 |
615 |
615 |
605 |
608 |
-1.14% |
1,800 |
2024/6/19 |
617 |
617 |
615 |
615 |
-0.32% |
3,400 |
2024/6/18 |
617 |
617 |
602 |
617 |
+0.00% |
3,200 |
2024/6/17 |
622 |
622 |
606 |
617 |
-0.96% |
10,700 |
2024/6/14 |
631 |
638 |
621 |
623 |
-8.11% |
29,900 |
2024/6/13 |
683 |
687 |
672 |
678 |
+0.15% |
16,300 |
2024/6/12 |
679 |
680 |
670 |
677 |
+0.00% |
3,300 |
2024/6/11 |
686 |
686 |
656 |
677 |
-1.17% |
9,000 |
2024/6/10 |
684 |
688 |
675 |
685 |
+1.63% |
6,800 |
2024/6/7 |
670 |
678 |
662 |
674 |
+0.60% |
5,500 |
2024/6/6 |
670 |
670 |
670 |
670 |
+1.06% |
2,100 |
2024/6/5 |
669 |
669 |
663 |
663 |
-0.90% |
300 |
2024/6/4 |
667 |
669 |
663 |
669 |
+0.15% |
400 |
2024/6/3 |
654 |
668 |
652 |
668 |
+2.14% |
1,900 |
2024/5/31 |
654 |
654 |
654 |
654 |
+0.00% |
300 |
2024/5/30 |
653 |
654 |
653 |
654 |
-1.06% |
300 |
2024/5/29 |
666 |
671 |
661 |
661 |
-1.34% |
800 |
2024/5/28 |
669 |
673 |
665 |
670 |
-0.30% |
1,100 |
2024/5/27 |
674 |
674 |
671 |
672 |
-0.30% |
500 |
2024/5/24 |
676 |
676 |
669 |
674 |
+0.90% |
1,600 |
2024/5/23 |
672 |
672 |
668 |
668 |
-0.60% |
500 |
2024/5/22 |
664 |
674 |
661 |
672 |
+0.60% |
2,600 |
2024/5/21 |
674 |
674 |
657 |
668 |
+0.00% |
2,600 |
2024/5/20 |
644 |
668 |
644 |
668 |
+3.41% |
1,600 |
2024/5/17 |
641 |
651 |
639 |
646 |
-0.62% |
1,300 |
2024/5/16 |
649 |
651 |
641 |
650 |
+0.78% |
8,300 |
2024/5/15 |
642 |
656 |
641 |
645 |
+0.47% |
3,000 |
2024/5/14 |
657 |
657 |
636 |
642 |
-2.58% |
4,300 |
2024/5/13 |
650 |
659 |
646 |
659 |
-0.15% |
900 |
2024/5/10 |
653 |
660 |
650 |
660 |
+0.46% |
1,300 |
2024/5/9 |
664 |
664 |
648 |
657 |
-1.05% |
1,800 |
2024/5/8 |
642 |
666 |
642 |
664 |
+3.75% |
4,800 |
2024/5/7 |
655 |
675 |
622 |
640 |
-2.14% |
20,500 |
2024/5/2 |
667 |
667 |
653 |
654 |
-2.24% |
2,100 |
2024/5/1 |
666 |
669 |
661 |
669 |
-0.15% |
300 |
2024/4/30 |
676 |
679 |
662 |
670 |
+0.15% |
4,600 |
2024/4/25 |
670 |
671 |
655 |
669 |
-0.15% |
4,700 |
2024/4/24 |
672 |
672 |
664 |
670 |
+0.30% |
2,500 |
2024/4/23 |
662 |
671 |
662 |
668 |
+0.91% |
4,700 |
2024/4/22 |
664 |
682 |
657 |
662 |
-1.34% |
8,100 |
2024/4/19 |
681 |
685 |
657 |
671 |
-0.59% |
6,400 |
2024/4/18 |
667 |
682 |
649 |
675 |
+1.20% |
18,600 |
2024/4/17 |
666 |
684 |
662 |
667 |
-0.15% |
7,400 |
2024/4/16 |
666 |
685 |
666 |
668 |
+0.30% |
6,000 |
2024/4/15 |
641 |
671 |
639 |
666 |
+3.42% |
7,600 |
2024/4/12 |
641 |
652 |
641 |
644 |
+1.10% |
2,700 |
2024/4/11 |
648 |
649 |
635 |
637 |
-2.30% |
7,400 |
2024/4/10 |
643 |
652 |
643 |
652 |
+1.40% |
3,200 |
2024/4/9 |
640 |
651 |
640 |
643 |
+1.90% |
4,800 |
2024/4/8 |
636 |
646 |
631 |
631 |
-0.79% |
2,400 |
2024/4/5 |
645 |
645 |
623 |
636 |
-1.40% |
9,600 |
2024/4/4 |
621 |
649 |
621 |
645 |
+2.22% |
5,900 |
2024/4/3 |
623 |
649 |
622 |
631 |
+0.16% |
11,000 |
2024/4/2 |
640 |
658 |
620 |
630 |
-1.56% |
22,600 |
2024/4/1 |
672 |
672 |
633 |
640 |
-3.32% |
22,900 |
2024/3/29 |
684 |
684 |
654 |
662 |
-2.36% |
11,500 |
2024/3/28 |
663 |
678 |
660 |
678 |
+2.11% |
6,100 |
2024/3/27 |
679 |
679 |
664 |
664 |
-1.63% |
5,500 |
2024/3/26 |
663 |
678 |
653 |
675 |
+0.90% |
11,400 |
2024/3/25 |
670 |
681 |
660 |
669 |
-1.91% |
10,700 |
2024/3/22 |
694 |
694 |
668 |
682 |
-1.73% |
23,500 |
|