日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
524 |
528 |
522 |
525 |
+0.57% |
5,900 |
2024/9/30 |
518 |
524 |
518 |
522 |
-0.57% |
5,000 |
2024/9/27 |
522 |
526 |
521 |
525 |
+0.96% |
6,700 |
2024/9/26 |
515 |
522 |
515 |
520 |
+0.39% |
8,000 |
2024/9/25 |
518 |
518 |
515 |
518 |
-0.19% |
7,200 |
2024/9/24 |
525 |
525 |
516 |
519 |
-0.57% |
10,100 |
2024/9/20 |
518 |
522 |
512 |
522 |
+1.36% |
7,300 |
2024/9/19 |
514 |
518 |
511 |
515 |
+0.78% |
4,800 |
2024/9/18 |
515 |
516 |
510 |
511 |
+0.59% |
2,400 |
2024/9/17 |
517 |
520 |
507 |
508 |
-2.31% |
11,400 |
2024/9/13 |
509 |
521 |
509 |
520 |
+1.56% |
2,100 |
2024/9/12 |
519 |
519 |
507 |
512 |
+0.39% |
17,600 |
2024/9/11 |
516 |
518 |
505 |
510 |
-1.16% |
10,100 |
2024/9/10 |
516 |
517 |
512 |
516 |
+0.98% |
2,600 |
2024/9/9 |
508 |
519 |
507 |
511 |
-0.58% |
3,200 |
2024/9/6 |
512 |
518 |
505 |
514 |
+0.39% |
1,700 |
2024/9/5 |
512 |
515 |
512 |
512 |
+0.00% |
1,100 |
2024/9/4 |
518 |
518 |
501 |
512 |
-1.92% |
11,300 |
2024/9/3 |
529 |
531 |
521 |
522 |
-1.14% |
7,300 |
2024/9/2 |
527 |
541 |
523 |
528 |
+0.38% |
24,500 |
2024/8/30 |
528 |
532 |
522 |
526 |
-0.19% |
10,200 |
2024/8/29 |
521 |
527 |
520 |
527 |
+0.00% |
11,800 |
2024/8/28 |
522 |
527 |
518 |
527 |
+0.96% |
9,600 |
2024/8/27 |
524 |
528 |
513 |
522 |
-0.38% |
147,500 |
2024/8/26 |
520 |
524 |
519 |
524 |
+0.96% |
9,700 |
2024/8/23 |
514 |
519 |
513 |
519 |
+0.97% |
3,400 |
2024/8/22 |
514 |
517 |
510 |
514 |
-1.15% |
23,800 |
2024/8/21 |
519 |
520 |
514 |
520 |
-0.19% |
3,800 |
2024/8/20 |
514 |
524 |
510 |
521 |
-0.57% |
269,600 |
2024/8/19 |
529 |
530 |
522 |
524 |
-0.57% |
7,400 |
2024/8/16 |
525 |
528 |
519 |
527 |
+0.76% |
9,800 |
2024/8/15 |
518 |
525 |
516 |
523 |
+1.36% |
6,800 |
2024/8/14 |
516 |
518 |
509 |
516 |
+1.57% |
12,700 |
2024/8/13 |
495 |
513 |
495 |
508 |
+1.80% |
26,300 |
2024/8/9 |
544 |
558 |
488 |
499 |
-5.31% |
206,700 |
2024/8/8 |
539 |
544 |
524 |
527 |
-2.23% |
5,800 |
2024/8/7 |
527 |
555 |
520 |
539 |
+0.94% |
5,700 |
2024/8/6 |
544 |
544 |
490 |
534 |
+5.74% |
20,400 |
2024/8/5 |
552 |
574 |
505 |
505 |
-14.41% |
31,300 |
2024/8/2 |
596 |
602 |
586 |
590 |
-4.22% |
28,100 |
2024/8/1 |
625 |
625 |
615 |
616 |
-2.69% |
6,200 |
2024/7/31 |
625 |
634 |
623 |
633 |
+0.00% |
5,600 |
2024/7/30 |
630 |
634 |
627 |
633 |
+0.48% |
6,200 |
2024/7/29 |
621 |
630 |
621 |
630 |
+1.45% |
8,100 |
2024/7/26 |
619 |
622 |
615 |
621 |
+0.49% |
9,100 |
2024/7/25 |
616 |
626 |
612 |
618 |
-1.28% |
10,900 |
2024/7/24 |
625 |
627 |
616 |
626 |
+0.81% |
8,500 |
2024/7/23 |
615 |
624 |
605 |
621 |
+1.47% |
21,000 |
2024/7/22 |
632 |
632 |
612 |
612 |
-2.55% |
16,300 |
2024/7/19 |
624 |
632 |
618 |
628 |
+0.64% |
8,600 |
2024/7/18 |
632 |
632 |
619 |
624 |
-1.27% |
11,000 |
2024/7/17 |
631 |
633 |
630 |
632 |
+0.00% |
8,600 |
2024/7/16 |
634 |
634 |
624 |
632 |
+1.61% |
26,100 |
2024/7/12 |
615 |
622 |
613 |
622 |
-0.16% |
15,600 |
2024/7/11 |
608 |
624 |
605 |
623 |
+2.98% |
46,600 |
2024/7/10 |
603 |
605 |
602 |
605 |
+0.50% |
3,200 |
2024/7/9 |
608 |
608 |
602 |
602 |
-0.17% |
114,900 |
2024/7/8 |
578 |
609 |
577 |
603 |
+3.43% |
55,700 |
2024/7/5 |
572 |
584 |
572 |
583 |
+1.39% |
40,000 |
2024/7/4 |
575 |
581 |
574 |
575 |
-0.69% |
57,400 |
2024/7/3 |
572 |
581 |
570 |
579 |
+1.22% |
13,000 |
2024/7/2 |
578 |
579 |
572 |
572 |
-1.04% |
16,700 |
2024/7/1 |
571 |
578 |
568 |
578 |
+0.52% |
112,100 |
2024/6/28 |
569 |
580 |
565 |
575 |
+2.86% |
34,000 |
2024/6/27 |
550 |
560 |
547 |
559 |
+2.19% |
23,300 |
2024/6/26 |
551 |
552 |
546 |
547 |
-1.80% |
100,200 |
2024/6/25 |
552 |
557 |
546 |
557 |
+1.09% |
149,900 |
2024/6/24 |
543 |
551 |
541 |
551 |
+2.42% |
26,300 |
2024/6/21 |
536 |
539 |
534 |
538 |
+0.75% |
13,200 |
2024/6/20 |
534 |
539 |
534 |
534 |
+0.00% |
5,700 |
2024/6/19 |
534 |
538 |
534 |
534 |
+0.00% |
4,100 |
2024/6/18 |
532 |
536 |
532 |
534 |
+0.00% |
11,700 |
2024/6/17 |
528 |
545 |
528 |
534 |
+1.33% |
22,100 |
2024/6/14 |
530 |
534 |
526 |
527 |
-0.19% |
4,100 |
2024/6/13 |
531 |
533 |
527 |
528 |
+0.38% |
2,200 |
2024/6/12 |
525 |
536 |
525 |
526 |
+0.77% |
14,300 |
2024/6/11 |
522 |
523 |
520 |
522 |
+0.00% |
5,200 |
2024/6/10 |
522 |
523 |
514 |
522 |
-0.19% |
5,700 |
2024/6/7 |
523 |
525 |
521 |
523 |
+0.38% |
4,700 |
2024/6/6 |
524 |
524 |
521 |
521 |
-0.19% |
5,300 |
2024/6/5 |
525 |
525 |
517 |
522 |
+0.77% |
4,300 |
2024/6/4 |
523 |
524 |
518 |
518 |
-0.58% |
5,200 |
2024/6/3 |
529 |
532 |
512 |
521 |
-1.51% |
10,500 |
2024/5/31 |
534 |
534 |
529 |
529 |
-0.19% |
3,000 |
2024/5/30 |
525 |
530 |
525 |
530 |
+0.38% |
1,100 |
2024/5/29 |
528 |
529 |
528 |
528 |
+0.57% |
2,300 |
2024/5/28 |
529 |
529 |
523 |
525 |
-1.69% |
2,400 |
2024/5/27 |
528 |
534 |
521 |
534 |
+0.95% |
4,600 |
2024/5/24 |
528 |
529 |
514 |
529 |
+0.00% |
9,700 |
2024/5/23 |
523 |
529 |
521 |
529 |
+0.19% |
8,700 |
2024/5/22 |
532 |
532 |
526 |
528 |
-0.56% |
2,200 |
2024/5/21 |
530 |
532 |
526 |
531 |
+0.00% |
4,100 |
2024/5/20 |
516 |
532 |
515 |
531 |
+3.91% |
35,500 |
2024/5/17 |
511 |
518 |
504 |
511 |
-0.39% |
12,300 |
2024/5/16 |
519 |
522 |
501 |
513 |
-1.35% |
14,400 |
2024/5/15 |
514 |
520 |
511 |
520 |
+0.97% |
4,300 |
2024/5/14 |
515 |
515 |
507 |
515 |
-0.96% |
9,100 |
2024/5/13 |
520 |
522 |
511 |
520 |
+0.78% |
12,200 |
2024/5/10 |
512 |
516 |
512 |
516 |
+0.98% |
1,400 |
2024/5/9 |
515 |
515 |
511 |
511 |
+0.20% |
5,300 |
2024/5/8 |
520 |
520 |
510 |
510 |
-1.92% |
3,900 |
2024/5/7 |
522 |
523 |
516 |
520 |
+0.19% |
5,400 |
2024/5/2 |
515 |
519 |
515 |
519 |
+0.39% |
1,300 |
2024/5/1 |
517 |
519 |
517 |
517 |
+0.00% |
3,000 |
2024/4/30 |
520 |
524 |
515 |
517 |
+0.19% |
10,700 |
2024/4/26 |
520 |
520 |
503 |
516 |
-0.58% |
19,100 |
2024/4/25 |
521 |
534 |
519 |
519 |
-0.76% |
6,400 |
2024/4/24 |
536 |
536 |
521 |
523 |
+0.58% |
8,200 |
2024/4/23 |
521 |
528 |
517 |
520 |
+0.19% |
4,300 |
2024/4/22 |
518 |
525 |
517 |
519 |
+0.19% |
8,200 |
2024/4/19 |
531 |
533 |
518 |
518 |
-3.18% |
8,200 |
2024/4/18 |
537 |
540 |
531 |
535 |
-0.74% |
8,400 |
2024/4/17 |
530 |
539 |
530 |
539 |
+1.51% |
5,600 |
2024/4/16 |
535 |
535 |
530 |
531 |
-0.93% |
2,000 |
2024/4/15 |
536 |
541 |
536 |
536 |
-0.74% |
3,500 |
2024/4/12 |
535 |
540 |
535 |
540 |
+0.93% |
1,900 |
2024/4/11 |
534 |
537 |
534 |
535 |
-0.56% |
3,400 |
2024/4/10 |
534 |
538 |
533 |
538 |
+0.75% |
3,100 |
2024/4/9 |
538 |
539 |
534 |
534 |
-1.29% |
2,500 |
2024/4/8 |
539 |
541 |
538 |
541 |
+1.12% |
1,500 |
2024/4/5 |
539 |
543 |
524 |
535 |
-2.01% |
13,700 |
2024/4/4 |
547 |
548 |
539 |
546 |
-0.18% |
8,800 |
2024/4/3 |
547 |
549 |
542 |
547 |
+0.00% |
4,100 |
|