日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
524 |
538 |
524 |
526 |
+0.57% |
6,500 |
2024/9/30 |
522 |
535 |
513 |
523 |
-6.94% |
48,100 |
2024/9/27 |
560 |
569 |
536 |
562 |
+6.04% |
36,300 |
2024/9/26 |
538 |
557 |
523 |
530 |
-0.93% |
21,600 |
2024/9/25 |
534 |
544 |
520 |
535 |
+1.90% |
15,100 |
2024/9/24 |
540 |
542 |
525 |
525 |
-2.78% |
21,400 |
2024/9/20 |
542 |
551 |
521 |
540 |
+3.45% |
17,600 |
2024/9/19 |
516 |
561 |
516 |
522 |
+1.56% |
57,100 |
2024/9/18 |
515 |
538 |
514 |
514 |
+0.00% |
9,500 |
2024/9/17 |
523 |
525 |
512 |
514 |
-2.10% |
9,300 |
2024/9/13 |
532 |
532 |
521 |
525 |
-1.87% |
8,900 |
2024/9/12 |
521 |
543 |
521 |
535 |
+3.28% |
15,600 |
2024/9/11 |
537 |
550 |
514 |
518 |
-4.95% |
37,000 |
2024/9/10 |
540 |
551 |
538 |
545 |
+0.93% |
7,500 |
2024/9/9 |
532 |
549 |
528 |
540 |
-2.17% |
31,500 |
2024/9/6 |
569 |
580 |
550 |
552 |
-2.13% |
29,600 |
2024/9/5 |
560 |
585 |
556 |
564 |
+0.36% |
20,700 |
2024/9/4 |
560 |
578 |
552 |
562 |
-3.77% |
36,400 |
2024/9/3 |
546 |
591 |
546 |
584 |
+6.18% |
34,900 |
2024/9/2 |
540 |
556 |
539 |
550 |
+1.66% |
13,000 |
2024/8/30 |
536 |
550 |
536 |
541 |
-0.37% |
13,600 |
2024/8/29 |
550 |
557 |
543 |
543 |
-2.51% |
9,000 |
2024/8/28 |
565 |
565 |
546 |
557 |
+0.36% |
5,600 |
2024/8/27 |
549 |
565 |
546 |
555 |
+0.18% |
17,800 |
2024/8/26 |
526 |
561 |
526 |
554 |
+5.32% |
26,000 |
2024/8/23 |
534 |
553 |
519 |
526 |
-1.13% |
28,500 |
2024/8/22 |
534 |
542 |
532 |
532 |
+0.00% |
9,700 |
2024/8/21 |
527 |
548 |
527 |
532 |
+0.76% |
10,900 |
2024/8/20 |
521 |
537 |
521 |
528 |
+3.33% |
29,500 |
2024/8/19 |
520 |
530 |
503 |
511 |
-1.92% |
13,600 |
2024/8/16 |
511 |
525 |
511 |
521 |
+2.56% |
18,900 |
2024/8/15 |
532 |
532 |
506 |
508 |
-2.68% |
46,100 |
2024/8/14 |
512 |
538 |
498 |
522 |
-3.69% |
53,900 |
2024/8/13 |
525 |
560 |
523 |
542 |
+6.27% |
45,800 |
2024/8/9 |
500 |
528 |
495 |
510 |
+2.62% |
42,900 |
2024/8/8 |
491 |
506 |
471 |
497 |
+1.02% |
55,700 |
2024/8/7 |
473 |
510 |
465 |
492 |
+1.65% |
66,700 |
2024/8/6 |
522 |
522 |
484 |
484 |
+7.32% |
55,800 |
2024/8/5 |
496 |
500 |
451 |
451 |
-18.15% |
157,600 |
2024/8/2 |
580 |
589 |
549 |
551 |
-9.97% |
96,900 |
2024/8/1 |
650 |
654 |
605 |
612 |
-5.85% |
73,000 |
2024/7/31 |
654 |
663 |
645 |
650 |
-0.76% |
27,500 |
2024/7/30 |
658 |
664 |
652 |
655 |
-0.76% |
12,300 |
2024/7/29 |
661 |
669 |
658 |
660 |
+0.15% |
14,100 |
2024/7/26 |
651 |
663 |
649 |
659 |
+1.07% |
21,500 |
2024/7/25 |
651 |
669 |
651 |
652 |
-2.69% |
35,300 |
2024/7/24 |
670 |
681 |
663 |
670 |
+0.00% |
18,500 |
2024/7/23 |
676 |
689 |
664 |
670 |
-0.89% |
24,700 |
2024/7/22 |
693 |
693 |
662 |
676 |
-2.59% |
31,700 |
2024/7/19 |
714 |
715 |
691 |
694 |
-3.61% |
30,800 |
2024/7/18 |
732 |
739 |
709 |
720 |
-2.17% |
21,700 |
2024/7/17 |
738 |
738 |
729 |
736 |
+1.10% |
19,400 |
2024/7/16 |
721 |
732 |
719 |
728 |
+0.55% |
24,000 |
2024/7/12 |
714 |
725 |
713 |
724 |
+0.98% |
13,300 |
2024/7/11 |
731 |
731 |
707 |
717 |
-1.24% |
24,100 |
2024/7/10 |
725 |
740 |
716 |
726 |
+1.26% |
36,000 |
2024/7/9 |
711 |
725 |
709 |
717 |
+0.84% |
24,500 |
2024/7/8 |
710 |
722 |
705 |
711 |
-0.70% |
21,600 |
2024/7/5 |
721 |
750 |
706 |
716 |
+3.17% |
138,000 |
2024/7/4 |
694 |
703 |
691 |
694 |
+0.14% |
19,700 |
2024/7/3 |
696 |
709 |
690 |
693 |
+0.43% |
20,300 |
2024/7/2 |
688 |
700 |
688 |
690 |
+0.29% |
14,200 |
2024/7/1 |
718 |
718 |
688 |
688 |
-2.41% |
36,500 |
2024/6/28 |
727 |
728 |
702 |
705 |
-0.98% |
59,700 |
2024/6/27 |
697 |
733 |
681 |
712 |
+6.11% |
120,500 |
2024/6/26 |
655 |
680 |
655 |
671 |
+2.76% |
41,500 |
2024/6/25 |
649 |
662 |
649 |
653 |
+0.31% |
11,100 |
2024/6/24 |
646 |
678 |
645 |
651 |
+0.93% |
52,600 |
2024/6/21 |
643 |
654 |
643 |
645 |
-0.31% |
9,300 |
2024/6/20 |
644 |
664 |
640 |
647 |
+0.15% |
7,200 |
2024/6/19 |
642 |
660 |
642 |
646 |
+0.16% |
27,000 |
2024/6/18 |
647 |
661 |
640 |
645 |
+0.00% |
14,900 |
2024/6/17 |
645 |
650 |
639 |
645 |
-1.53% |
22,300 |
2024/6/14 |
641 |
674 |
641 |
655 |
+0.31% |
55,300 |
2024/6/13 |
651 |
657 |
647 |
653 |
+0.46% |
11,600 |
2024/6/12 |
648 |
653 |
639 |
650 |
+1.88% |
14,100 |
2024/6/11 |
653 |
653 |
635 |
638 |
-2.15% |
18,700 |
2024/6/10 |
639 |
652 |
639 |
652 |
+1.56% |
15,400 |
2024/6/7 |
650 |
659 |
640 |
642 |
-1.53% |
33,700 |
2024/6/6 |
719 |
719 |
652 |
652 |
-7.52% |
111,400 |
2024/6/5 |
713 |
720 |
704 |
705 |
-1.40% |
16,100 |
2024/6/4 |
695 |
719 |
694 |
715 |
+3.17% |
30,400 |
2024/6/3 |
701 |
702 |
690 |
693 |
-1.00% |
11,500 |
2024/5/31 |
675 |
700 |
675 |
700 |
+3.70% |
22,900 |
2024/5/30 |
659 |
678 |
659 |
675 |
+0.90% |
38,700 |
2024/5/29 |
693 |
696 |
669 |
669 |
-3.74% |
33,600 |
2024/5/28 |
686 |
710 |
686 |
695 |
+1.31% |
38,400 |
2024/5/27 |
689 |
699 |
681 |
686 |
-0.15% |
19,100 |
2024/5/24 |
717 |
729 |
687 |
687 |
-6.53% |
89,500 |
2024/5/23 |
720 |
797 |
713 |
735 |
+2.08% |
223,300 |
2024/5/22 |
725 |
740 |
712 |
720 |
-1.91% |
29,600 |
2024/5/21 |
747 |
782 |
734 |
734 |
+0.27% |
142,800 |
2024/5/20 |
710 |
742 |
698 |
732 |
+3.54% |
119,300 |
2024/5/17 |
645 |
725 |
645 |
707 |
+9.61% |
331,200 |
2024/5/16 |
666 |
668 |
638 |
645 |
-3.30% |
24,700 |
2024/5/15 |
656 |
677 |
634 |
667 |
+4.22% |
74,100 |
2024/5/14 |
611 |
640 |
611 |
640 |
+2.40% |
82,100 |
2024/5/13 |
633 |
633 |
625 |
625 |
-0.79% |
21,600 |
2024/5/10 |
644 |
648 |
630 |
630 |
-2.02% |
26,200 |
2024/5/9 |
651 |
652 |
639 |
643 |
-0.31% |
13,500 |
2024/5/8 |
648 |
661 |
643 |
645 |
+0.16% |
25,300 |
2024/5/7 |
636 |
648 |
636 |
644 |
+1.74% |
14,700 |
2024/5/2 |
636 |
640 |
631 |
633 |
-1.25% |
17,700 |
2024/5/1 |
645 |
645 |
632 |
641 |
-0.47% |
18,500 |
2024/4/30 |
651 |
651 |
641 |
644 |
-1.08% |
19,500 |
2024/4/26 |
668 |
668 |
646 |
651 |
-2.54% |
25,200 |
2024/4/25 |
662 |
676 |
660 |
668 |
+0.45% |
45,900 |
2024/4/24 |
663 |
673 |
660 |
665 |
+1.53% |
31,400 |
2024/4/23 |
658 |
665 |
653 |
655 |
-0.91% |
17,000 |
2024/4/22 |
650 |
688 |
645 |
661 |
+1.54% |
99,400 |
2024/4/19 |
668 |
670 |
648 |
651 |
-3.84% |
41,100 |
2024/4/18 |
658 |
684 |
654 |
677 |
+2.42% |
29,400 |
2024/4/17 |
670 |
670 |
655 |
661 |
-0.90% |
31,200 |
2024/4/16 |
670 |
673 |
663 |
667 |
-1.77% |
40,300 |
2024/4/15 |
672 |
680 |
671 |
679 |
-0.29% |
19,900 |
2024/4/12 |
697 |
697 |
681 |
681 |
-1.30% |
23,300 |
2024/4/11 |
710 |
710 |
685 |
690 |
-2.82% |
29,600 |
2024/4/10 |
695 |
714 |
695 |
710 |
+2.16% |
41,300 |
2024/4/9 |
698 |
698 |
684 |
695 |
-1.00% |
29,300 |
2024/4/8 |
683 |
704 |
683 |
702 |
+3.54% |
37,400 |
2024/4/5 |
691 |
696 |
672 |
678 |
-3.42% |
87,900 |
2024/4/4 |
710 |
719 |
690 |
702 |
-0.28% |
79,800 |
2024/4/3 |
704 |
716 |
697 |
704 |
-0.98% |
44,900 |
|