日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
588 |
595 |
568 |
595 |
+1.54% |
97,900 |
2024/9/30 |
590 |
609 |
586 |
586 |
-2.98% |
132,000 |
2024/9/27 |
581 |
604 |
577 |
604 |
+5.78% |
173,900 |
2024/9/26 |
579 |
586 |
569 |
571 |
-1.38% |
65,400 |
2024/9/25 |
578 |
588 |
557 |
579 |
+0.17% |
121,100 |
2024/9/24 |
570 |
602 |
556 |
578 |
+1.40% |
269,000 |
2024/9/20 |
572 |
579 |
568 |
570 |
+0.53% |
44,200 |
2024/9/19 |
555 |
568 |
550 |
567 |
+3.66% |
66,500 |
2024/9/18 |
543 |
553 |
540 |
547 |
+1.48% |
58,900 |
2024/9/17 |
543 |
549 |
529 |
539 |
-2.00% |
61,800 |
2024/9/13 |
557 |
560 |
542 |
550 |
-1.26% |
63,300 |
2024/9/12 |
561 |
572 |
553 |
557 |
+1.09% |
66,000 |
2024/9/11 |
588 |
592 |
541 |
551 |
-2.30% |
278,900 |
2024/9/10 |
572 |
575 |
561 |
564 |
+0.00% |
60,100 |
2024/9/9 |
545 |
565 |
542 |
564 |
-1.05% |
57,000 |
2024/9/6 |
588 |
588 |
565 |
570 |
-2.56% |
66,800 |
2024/9/5 |
570 |
592 |
570 |
585 |
+1.56% |
85,800 |
2024/9/4 |
598 |
600 |
575 |
576 |
-6.80% |
147,900 |
2024/9/3 |
605 |
626 |
605 |
618 |
+1.98% |
66,300 |
2024/9/2 |
632 |
632 |
602 |
606 |
-4.42% |
95,100 |
2024/8/30 |
619 |
635 |
618 |
634 |
+2.76% |
59,600 |
2024/8/29 |
615 |
626 |
611 |
617 |
+0.00% |
69,000 |
2024/8/28 |
633 |
635 |
615 |
617 |
-2.53% |
40,700 |
2024/8/27 |
633 |
633 |
616 |
633 |
+0.00% |
54,400 |
2024/8/26 |
611 |
635 |
606 |
633 |
+4.98% |
132,100 |
2024/8/23 |
613 |
613 |
592 |
603 |
-1.31% |
72,900 |
2024/8/22 |
621 |
626 |
605 |
611 |
-0.97% |
72,700 |
2024/8/21 |
610 |
636 |
607 |
617 |
-0.48% |
124,100 |
2024/8/20 |
609 |
623 |
602 |
620 |
+3.16% |
124,900 |
2024/8/19 |
576 |
631 |
576 |
601 |
+5.07% |
238,700 |
2024/8/16 |
576 |
585 |
566 |
572 |
+1.06% |
133,200 |
2024/8/15 |
578 |
589 |
558 |
566 |
-2.41% |
84,900 |
2024/8/14 |
572 |
588 |
572 |
580 |
+2.47% |
153,300 |
2024/8/13 |
502 |
566 |
502 |
566 |
+12.97% |
134,700 |
2024/8/9 |
513 |
518 |
490 |
501 |
-1.76% |
85,400 |
2024/8/8 |
504 |
522 |
503 |
510 |
-0.39% |
97,800 |
2024/8/7 |
461 |
525 |
461 |
512 |
+9.17% |
255,500 |
2024/8/6 |
469 |
506 |
452 |
469 |
+5.39% |
380,500 |
2024/8/5 |
463 |
497 |
445 |
445 |
-18.35% |
374,000 |
2024/8/2 |
550 |
575 |
532 |
545 |
-5.71% |
259,900 |
2024/8/1 |
598 |
600 |
565 |
578 |
-5.40% |
196,500 |
2024/7/31 |
600 |
611 |
590 |
611 |
+0.00% |
82,600 |
2024/7/30 |
604 |
611 |
580 |
611 |
+0.83% |
128,100 |
2024/7/29 |
624 |
627 |
606 |
606 |
-2.57% |
92,800 |
2024/7/26 |
602 |
627 |
599 |
622 |
+3.32% |
123,600 |
2024/7/25 |
607 |
621 |
602 |
602 |
-2.43% |
117,300 |
2024/7/24 |
617 |
629 |
606 |
617 |
+0.49% |
127,200 |
2024/7/23 |
608 |
623 |
605 |
614 |
+1.32% |
91,600 |
2024/7/22 |
628 |
629 |
604 |
606 |
-3.96% |
140,100 |
2024/7/19 |
649 |
653 |
629 |
631 |
-3.52% |
139,100 |
2024/7/18 |
667 |
673 |
645 |
654 |
-3.40% |
146,600 |
2024/7/17 |
655 |
677 |
647 |
677 |
+4.48% |
179,600 |
2024/7/16 |
624 |
656 |
617 |
648 |
+4.35% |
172,200 |
2024/7/12 |
615 |
644 |
612 |
621 |
+0.49% |
204,400 |
2024/7/11 |
623 |
629 |
611 |
618 |
-1.44% |
99,200 |
2024/7/10 |
602 |
628 |
601 |
627 |
+3.29% |
101,400 |
2024/7/9 |
614 |
617 |
601 |
607 |
-0.33% |
65,300 |
2024/7/8 |
587 |
612 |
579 |
609 |
+0.66% |
217,300 |
2024/7/5 |
608 |
640 |
599 |
605 |
-0.82% |
320,200 |
2024/7/4 |
673 |
686 |
603 |
610 |
-4.24% |
627,300 |
2024/7/3 |
624 |
640 |
616 |
637 |
+1.92% |
174,800 |
2024/7/2 |
624 |
668 |
616 |
625 |
-0.95% |
327,900 |
2024/7/1 |
635 |
643 |
615 |
631 |
-2.02% |
390,000 |
2024/6/28 |
584 |
652 |
582 |
644 |
+8.78% |
572,800 |
2024/6/27 |
566 |
629 |
562 |
592 |
+4.59% |
701,100 |
2024/6/26 |
548 |
569 |
548 |
566 |
+4.24% |
111,600 |
2024/6/25 |
533 |
555 |
527 |
543 |
+2.84% |
99,800 |
2024/6/24 |
533 |
540 |
523 |
528 |
-0.75% |
69,900 |
2024/6/21 |
532 |
550 |
532 |
532 |
-0.37% |
90,500 |
2024/6/20 |
578 |
585 |
534 |
534 |
-4.30% |
415,400 |
2024/6/19 |
562 |
577 |
558 |
558 |
-2.45% |
94,300 |
2024/6/18 |
563 |
577 |
548 |
572 |
+1.60% |
111,800 |
2024/6/17 |
552 |
566 |
536 |
563 |
+0.72% |
118,700 |
2024/6/14 |
558 |
576 |
545 |
559 |
-1.24% |
140,500 |
2024/6/13 |
556 |
580 |
555 |
566 |
+1.98% |
79,500 |
2024/6/12 |
552 |
565 |
552 |
555 |
+0.73% |
55,000 |
2024/6/11 |
551 |
560 |
543 |
551 |
-0.54% |
51,900 |
2024/6/10 |
536 |
555 |
530 |
554 |
+2.97% |
69,600 |
2024/6/7 |
516 |
538 |
513 |
538 |
+4.47% |
100,200 |
2024/6/6 |
528 |
531 |
507 |
515 |
-2.28% |
146,400 |
2024/6/5 |
536 |
543 |
514 |
527 |
-1.31% |
70,300 |
2024/6/4 |
521 |
547 |
521 |
534 |
+2.69% |
101,000 |
2024/6/3 |
517 |
538 |
511 |
520 |
-1.14% |
132,400 |
2024/5/31 |
481 |
530 |
481 |
526 |
+9.58% |
220,100 |
2024/5/30 |
465 |
493 |
460 |
480 |
+0.00% |
161,800 |
2024/5/29 |
505 |
507 |
475 |
480 |
-5.33% |
194,800 |
2024/5/28 |
485 |
519 |
483 |
507 |
+5.62% |
323,000 |
2024/5/27 |
495 |
498 |
451 |
480 |
-3.61% |
542,500 |
2024/5/24 |
512 |
524 |
498 |
498 |
-3.68% |
246,800 |
2024/5/23 |
565 |
565 |
506 |
517 |
-7.68% |
516,300 |
2024/5/22 |
616 |
616 |
559 |
560 |
-9.97% |
410,600 |
2024/5/21 |
610 |
639 |
606 |
622 |
+3.67% |
207,200 |
2024/5/20 |
583 |
632 |
569 |
600 |
+2.04% |
256,300 |
2024/5/17 |
555 |
625 |
542 |
588 |
+4.07% |
846,700 |
2024/5/16 |
703 |
711 |
565 |
565 |
-20.98% |
906,500 |
2024/5/15 |
737 |
745 |
713 |
715 |
-3.38% |
134,900 |
2024/5/14 |
713 |
744 |
713 |
740 |
+3.64% |
69,300 |
2024/5/13 |
729 |
730 |
705 |
714 |
-1.92% |
126,500 |
2024/5/10 |
721 |
728 |
716 |
728 |
+1.25% |
38,100 |
2024/5/9 |
725 |
731 |
715 |
719 |
-1.37% |
90,200 |
2024/5/8 |
735 |
742 |
727 |
729 |
-1.09% |
63,000 |
2024/5/7 |
738 |
744 |
731 |
737 |
-0.27% |
77,900 |
2024/5/2 |
729 |
745 |
723 |
739 |
+1.23% |
143,700 |
2024/5/1 |
735 |
747 |
717 |
730 |
-2.14% |
202,400 |
2024/4/30 |
776 |
776 |
737 |
746 |
-4.11% |
414,900 |
2024/4/26 |
798 |
804 |
772 |
778 |
-2.87% |
292,300 |
2024/4/25 |
803 |
808 |
800 |
801 |
-0.99% |
61,800 |
2024/4/24 |
813 |
819 |
808 |
809 |
-0.37% |
56,000 |
2024/4/23 |
808 |
817 |
799 |
812 |
+0.87% |
67,900 |
2024/4/22 |
805 |
810 |
796 |
805 |
+1.39% |
50,300 |
2024/4/19 |
812 |
817 |
792 |
794 |
-2.93% |
226,500 |
2024/4/18 |
807 |
826 |
807 |
818 |
+1.61% |
61,200 |
2024/4/17 |
816 |
820 |
805 |
805 |
-1.83% |
71,900 |
2024/4/16 |
820 |
823 |
805 |
820 |
-0.61% |
106,000 |
2024/4/15 |
813 |
830 |
810 |
825 |
+0.00% |
135,900 |
2024/4/12 |
822 |
831 |
816 |
825 |
+0.49% |
53,100 |
2024/4/11 |
815 |
827 |
815 |
821 |
+0.61% |
54,000 |
2024/4/10 |
840 |
855 |
816 |
816 |
-3.66% |
119,100 |
2024/4/9 |
833 |
856 |
827 |
847 |
+4.83% |
228,600 |
2024/4/8 |
819 |
819 |
802 |
808 |
-2.06% |
118,400 |
2024/4/5 |
805 |
825 |
803 |
825 |
+1.35% |
106,300 |
2024/4/4 |
815 |
820 |
807 |
814 |
+0.74% |
102,500 |
2024/4/3 |
798 |
821 |
794 |
808 |
-0.25% |
124,800 |
|