日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
501 |
508 |
501 |
502 |
-0.40% |
4,200 |
2024/9/30 |
501 |
508 |
501 |
504 |
-1.75% |
3,800 |
2024/9/27 |
502 |
513 |
502 |
513 |
+0.79% |
3,000 |
2024/9/26 |
509 |
509 |
505 |
509 |
+0.00% |
6,700 |
2024/9/25 |
512 |
512 |
508 |
509 |
+0.79% |
900 |
2024/9/24 |
521 |
521 |
499 |
505 |
-2.32% |
10,300 |
2024/9/20 |
523 |
523 |
516 |
517 |
-0.58% |
700 |
2024/9/19 |
513 |
523 |
513 |
520 |
-0.57% |
700 |
2024/9/18 |
513 |
523 |
513 |
523 |
+0.00% |
800 |
2024/9/17 |
516 |
524 |
512 |
523 |
+1.16% |
900 |
2024/9/13 |
525 |
525 |
517 |
517 |
-0.77% |
3,300 |
2024/9/12 |
514 |
524 |
513 |
521 |
+0.39% |
2,000 |
2024/9/11 |
517 |
520 |
514 |
519 |
-0.38% |
900 |
2024/9/10 |
520 |
525 |
517 |
521 |
-0.76% |
500 |
2024/9/9 |
523 |
525 |
520 |
525 |
-0.57% |
600 |
2024/9/6 |
526 |
529 |
524 |
528 |
-0.19% |
1,000 |
2024/9/5 |
531 |
531 |
529 |
529 |
-0.19% |
1,900 |
2024/9/4 |
536 |
536 |
530 |
530 |
-2.39% |
4,100 |
2024/9/3 |
539 |
543 |
538 |
543 |
-0.18% |
700 |
2024/9/2 |
544 |
544 |
544 |
544 |
+0.74% |
100 |
2024/8/30 |
545 |
545 |
540 |
540 |
+0.00% |
200 |
2024/8/29 |
539 |
540 |
537 |
540 |
+2.08% |
2,200 |
2024/8/28 |
530 |
531 |
529 |
529 |
+0.76% |
1,200 |
2024/8/27 |
525 |
530 |
520 |
525 |
-0.38% |
900 |
2024/8/26 |
525 |
527 |
520 |
527 |
+0.38% |
3,100 |
2024/8/23 |
524 |
525 |
523 |
525 |
+0.19% |
300 |
2024/8/22 |
525 |
525 |
524 |
524 |
+0.19% |
200 |
2024/8/21 |
518 |
523 |
518 |
523 |
+0.58% |
600 |
2024/8/20 |
527 |
527 |
515 |
520 |
-1.14% |
11,600 |
2024/8/19 |
524 |
535 |
524 |
526 |
+1.15% |
3,100 |
2024/8/16 |
528 |
528 |
510 |
520 |
-1.52% |
5,500 |
2024/8/15 |
528 |
531 |
528 |
528 |
+0.76% |
600 |
2024/8/14 |
523 |
526 |
523 |
524 |
+0.38% |
1,400 |
2024/8/13 |
524 |
530 |
522 |
522 |
+0.19% |
1,400 |
2024/8/9 |
520 |
529 |
520 |
521 |
+0.39% |
2,400 |
2024/8/8 |
520 |
540 |
519 |
519 |
+0.39% |
10,400 |
2024/8/7 |
505 |
539 |
500 |
517 |
+2.99% |
11,700 |
2024/8/6 |
500 |
595 |
500 |
502 |
+0.40% |
43,200 |
2024/8/5 |
552 |
552 |
500 |
500 |
-10.55% |
21,500 |
2024/8/2 |
583 |
583 |
555 |
559 |
-4.12% |
29,000 |
2024/8/1 |
594 |
594 |
581 |
583 |
-1.35% |
24,200 |
2024/7/31 |
585 |
596 |
584 |
591 |
+1.20% |
12,000 |
2024/7/30 |
593 |
604 |
584 |
584 |
-2.01% |
32,400 |
2024/7/29 |
590 |
597 |
590 |
596 |
+1.19% |
5,600 |
2024/7/26 |
590 |
599 |
588 |
589 |
-0.84% |
9,200 |
2024/7/25 |
597 |
600 |
585 |
594 |
-0.50% |
15,700 |
2024/7/24 |
602 |
604 |
595 |
597 |
-0.83% |
8,200 |
2024/7/23 |
600 |
604 |
599 |
602 |
+0.17% |
8,000 |
2024/7/22 |
600 |
601 |
596 |
601 |
+0.17% |
2,800 |
2024/7/19 |
600 |
600 |
597 |
600 |
+0.00% |
6,400 |
2024/7/18 |
594 |
602 |
593 |
600 |
+0.33% |
9,600 |
2024/7/17 |
597 |
600 |
595 |
598 |
-0.17% |
7,900 |
2024/7/16 |
600 |
600 |
596 |
599 |
-0.17% |
7,700 |
2024/7/12 |
600 |
611 |
586 |
600 |
-6.83% |
32,200 |
2024/7/11 |
638 |
662 |
638 |
644 |
+0.94% |
21,500 |
2024/7/10 |
645 |
655 |
638 |
638 |
-0.78% |
5,000 |
2024/7/9 |
631 |
645 |
631 |
643 |
+0.31% |
9,300 |
2024/7/8 |
629 |
645 |
629 |
641 |
+1.91% |
7,500 |
2024/7/5 |
640 |
640 |
618 |
629 |
+0.16% |
4,600 |
2024/7/4 |
625 |
628 |
624 |
628 |
+0.32% |
2,100 |
2024/7/3 |
626 |
626 |
621 |
626 |
-0.16% |
2,800 |
2024/7/2 |
629 |
634 |
626 |
627 |
-0.32% |
4,600 |
2024/7/1 |
621 |
634 |
621 |
629 |
-0.32% |
4,600 |
2024/6/28 |
625 |
631 |
620 |
631 |
+0.48% |
6,300 |
2024/6/27 |
628 |
628 |
623 |
628 |
+0.16% |
2,200 |
2024/6/26 |
630 |
630 |
622 |
627 |
+0.16% |
6,800 |
2024/6/25 |
625 |
626 |
619 |
626 |
+0.16% |
2,900 |
2024/6/24 |
621 |
625 |
618 |
625 |
+0.97% |
1,900 |
2024/6/21 |
620 |
620 |
615 |
619 |
+0.81% |
2,300 |
2024/6/20 |
618 |
619 |
609 |
614 |
-0.65% |
1,700 |
2024/6/19 |
614 |
618 |
614 |
618 |
+0.32% |
400 |
2024/6/18 |
608 |
618 |
608 |
616 |
+0.82% |
6,100 |
2024/6/17 |
610 |
614 |
610 |
611 |
+0.16% |
1,900 |
2024/6/14 |
611 |
611 |
610 |
610 |
-0.16% |
1,300 |
2024/6/13 |
615 |
615 |
607 |
611 |
+0.33% |
2,000 |
2024/6/12 |
605 |
612 |
600 |
609 |
+0.83% |
1,400 |
2024/6/11 |
609 |
609 |
602 |
604 |
-0.33% |
2,000 |
2024/6/10 |
610 |
611 |
605 |
606 |
+0.33% |
3,300 |
2024/6/7 |
607 |
608 |
602 |
604 |
-0.49% |
1,700 |
2024/6/6 |
601 |
607 |
600 |
607 |
+1.00% |
3,900 |
2024/6/5 |
600 |
607 |
599 |
601 |
+0.17% |
1,400 |
2024/6/4 |
606 |
606 |
600 |
600 |
-0.99% |
1,400 |
2024/6/3 |
597 |
606 |
597 |
606 |
+0.83% |
5,000 |
2024/5/31 |
605 |
605 |
596 |
601 |
+0.67% |
5,100 |
2024/5/30 |
599 |
606 |
597 |
597 |
+0.17% |
3,000 |
2024/5/29 |
599 |
601 |
596 |
596 |
-1.16% |
1,500 |
2024/5/28 |
599 |
606 |
596 |
603 |
+0.67% |
3,800 |
2024/5/27 |
603 |
607 |
599 |
599 |
-0.17% |
9,500 |
2024/5/24 |
596 |
600 |
595 |
600 |
+0.17% |
3,300 |
2024/5/23 |
602 |
605 |
597 |
599 |
+0.50% |
5,000 |
2024/5/22 |
594 |
597 |
591 |
596 |
+0.51% |
6,200 |
2024/5/21 |
598 |
598 |
593 |
593 |
-1.17% |
2,300 |
2024/5/20 |
603 |
603 |
597 |
600 |
+0.33% |
3,000 |
2024/5/17 |
596 |
600 |
595 |
598 |
+0.17% |
700 |
2024/5/16 |
602 |
610 |
588 |
597 |
-0.67% |
13,700 |
2024/5/15 |
599 |
601 |
597 |
601 |
+0.00% |
3,400 |
2024/5/14 |
597 |
601 |
597 |
601 |
+0.17% |
3,700 |
2024/5/13 |
597 |
601 |
596 |
600 |
-0.17% |
3,700 |
2024/5/10 |
597 |
601 |
597 |
601 |
-0.17% |
1,300 |
2024/5/9 |
596 |
602 |
595 |
602 |
+1.52% |
10,300 |
2024/5/8 |
594 |
601 |
593 |
593 |
-0.34% |
3,400 |
2024/5/7 |
602 |
602 |
595 |
595 |
-0.17% |
5,600 |
2024/5/2 |
597 |
604 |
595 |
596 |
-0.50% |
10,700 |
2024/5/1 |
597 |
602 |
597 |
599 |
-0.66% |
1,700 |
2024/4/30 |
592 |
604 |
592 |
603 |
+2.20% |
4,700 |
2024/4/26 |
602 |
603 |
590 |
590 |
-1.99% |
21,800 |
2024/4/25 |
595 |
604 |
595 |
602 |
+1.18% |
4,000 |
2024/4/24 |
600 |
604 |
593 |
595 |
-1.16% |
6,000 |
2024/4/23 |
591 |
604 |
590 |
602 |
+1.35% |
1,900 |
2024/4/22 |
608 |
608 |
592 |
594 |
+1.02% |
4,800 |
2024/4/19 |
592 |
595 |
588 |
588 |
-0.84% |
5,700 |
2024/4/18 |
595 |
599 |
593 |
593 |
-1.00% |
4,100 |
2024/4/17 |
604 |
604 |
596 |
599 |
-0.83% |
2,200 |
2024/4/16 |
602 |
610 |
598 |
604 |
+0.17% |
17,500 |
2024/4/15 |
610 |
610 |
603 |
603 |
-0.33% |
3,800 |
2024/4/12 |
607 |
615 |
605 |
605 |
-1.14% |
4,000 |
2024/4/11 |
610 |
615 |
606 |
612 |
+0.00% |
12,300 |
2024/4/10 |
610 |
613 |
605 |
612 |
-0.81% |
10,200 |
2024/4/9 |
630 |
636 |
615 |
617 |
+0.65% |
42,300 |
2024/4/8 |
607 |
614 |
602 |
613 |
+1.83% |
15,600 |
2024/4/5 |
609 |
609 |
592 |
602 |
-1.63% |
4,200 |
2024/4/4 |
597 |
614 |
597 |
612 |
+2.00% |
4,400 |
2024/4/3 |
597 |
600 |
595 |
600 |
-0.17% |
2,400 |
|