日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
621 |
623 |
611 |
615 |
-0.97% |
20,500 |
2024/8/22 |
626 |
633 |
615 |
621 |
-1.27% |
16,100 |
2024/8/21 |
635 |
659 |
616 |
629 |
-0.94% |
17,200 |
2024/8/20 |
630 |
648 |
627 |
635 |
+3.42% |
17,000 |
2024/8/19 |
621 |
629 |
614 |
614 |
-2.69% |
16,600 |
2024/8/16 |
620 |
634 |
610 |
631 |
+2.77% |
14,600 |
2024/8/15 |
622 |
623 |
605 |
614 |
-2.54% |
16,000 |
2024/8/14 |
612 |
641 |
607 |
630 |
+0.96% |
33,800 |
2024/8/13 |
579 |
633 |
574 |
624 |
+5.94% |
33,000 |
2024/8/9 |
619 |
619 |
581 |
589 |
-4.69% |
25,200 |
2024/8/8 |
582 |
632 |
582 |
618 |
+6.19% |
34,800 |
2024/8/7 |
580 |
630 |
580 |
582 |
-3.00% |
53,400 |
2024/8/6 |
616 |
645 |
590 |
600 |
+6.01% |
59,500 |
2024/8/5 |
611 |
700 |
556 |
566 |
-8.86% |
165,100 |
2024/8/2 |
631 |
665 |
619 |
621 |
-4.61% |
61,600 |
2024/8/1 |
690 |
690 |
651 |
651 |
-4.69% |
34,600 |
2024/7/31 |
681 |
683 |
660 |
683 |
+0.15% |
32,900 |
2024/7/30 |
698 |
705 |
680 |
682 |
-0.44% |
41,000 |
2024/7/29 |
754 |
792 |
676 |
685 |
-10.10% |
178,000 |
2024/7/26 |
745 |
785 |
743 |
762 |
+2.56% |
57,100 |
2024/7/25 |
752 |
807 |
735 |
743 |
-2.11% |
127,800 |
2024/7/24 |
773 |
798 |
759 |
759 |
-3.07% |
61,000 |
2024/7/23 |
802 |
822 |
764 |
783 |
-1.26% |
114,000 |
2024/7/22 |
889 |
895 |
782 |
793 |
-6.60% |
166,700 |
2024/7/19 |
828 |
932 |
815 |
849 |
+4.17% |
383,100 |
2024/7/18 |
881 |
938 |
812 |
815 |
-7.60% |
274,800 |
2024/7/17 |
859 |
919 |
846 |
882 |
-5.06% |
439,200 |
2024/7/16 |
999 |
1,059 |
914 |
929 |
+2.20% |
1,926,700 |
2024/7/12 |
881 |
1,028 |
781 |
909 |
+3.53% |
2,382,900 |
2024/7/11 |
1,010 |
1,085 |
875 |
878 |
-10.86% |
1,550,400 |
2024/7/10 |
895 |
985 |
866 |
985 |
+17.96% |
1,828,800 |
2024/7/9 |
990 |
1,100 |
833 |
835 |
-12.20% |
2,540,300 |
2024/7/8 |
846 |
951 |
840 |
951 |
+18.73% |
1,227,100 |
2024/7/5 |
765 |
870 |
707 |
801 |
+11.25% |
1,698,500 |
2024/7/4 |
779 |
850 |
701 |
720 |
+2.27% |
1,850,800 |
2024/7/3 |
598 |
704 |
597 |
704 |
+16.56% |
1,322,700 |
2024/7/2 |
550 |
653 |
541 |
604 |
+9.22% |
1,357,100 |
2024/7/1 |
531 |
560 |
531 |
553 |
+3.36% |
26,100 |
2024/6/28 |
551 |
551 |
530 |
535 |
-2.73% |
25,100 |
2024/6/27 |
554 |
554 |
538 |
550 |
+0.73% |
5,300 |
2024/6/26 |
540 |
550 |
535 |
546 |
-0.73% |
2,900 |
2024/6/25 |
541 |
550 |
535 |
550 |
+1.66% |
4,000 |
2024/6/24 |
550 |
559 |
540 |
541 |
-0.37% |
7,800 |
2024/6/21 |
516 |
543 |
515 |
543 |
+5.23% |
10,100 |
2024/6/20 |
540 |
544 |
513 |
516 |
-3.19% |
8,600 |
2024/6/19 |
535 |
544 |
531 |
533 |
-1.84% |
4,300 |
2024/6/18 |
551 |
559 |
530 |
543 |
-1.99% |
10,100 |
2024/6/17 |
563 |
563 |
542 |
554 |
-0.36% |
6,000 |
2024/6/14 |
555 |
559 |
546 |
556 |
+0.18% |
2,500 |
2024/6/13 |
552 |
556 |
541 |
555 |
+0.73% |
10,100 |
2024/6/12 |
549 |
552 |
547 |
551 |
+0.36% |
1,500 |
2024/6/11 |
549 |
570 |
548 |
549 |
-0.36% |
18,500 |
2024/6/10 |
537 |
553 |
530 |
551 |
+1.47% |
10,700 |
2024/6/7 |
530 |
547 |
530 |
543 |
+2.07% |
7,600 |
2024/6/6 |
538 |
540 |
532 |
532 |
-0.56% |
2,800 |
2024/6/5 |
531 |
538 |
521 |
535 |
-0.74% |
6,300 |
2024/6/4 |
522 |
539 |
522 |
539 |
+3.26% |
6,100 |
2024/6/3 |
522 |
530 |
520 |
522 |
+0.00% |
4,200 |
2024/5/31 |
520 |
529 |
512 |
522 |
+0.38% |
5,300 |
2024/5/30 |
525 |
525 |
508 |
520 |
-0.76% |
4,000 |
2024/5/29 |
518 |
527 |
515 |
524 |
+0.58% |
3,300 |
2024/5/28 |
522 |
527 |
516 |
521 |
-0.19% |
5,300 |
2024/5/27 |
520 |
528 |
510 |
522 |
+0.38% |
7,200 |
2024/5/24 |
490 |
523 |
490 |
520 |
+0.39% |
20,400 |
2024/5/23 |
518 |
521 |
510 |
518 |
+0.00% |
23,900 |
2024/5/22 |
525 |
526 |
516 |
518 |
-1.33% |
3,900 |
2024/5/21 |
541 |
545 |
510 |
525 |
-2.42% |
18,900 |
2024/5/20 |
509 |
538 |
507 |
538 |
+5.70% |
15,500 |
2024/5/17 |
510 |
518 |
505 |
509 |
-0.20% |
11,900 |
2024/5/16 |
513 |
516 |
504 |
510 |
-0.58% |
15,600 |
2024/5/15 |
536 |
536 |
503 |
513 |
-2.29% |
20,300 |
2024/5/14 |
525 |
536 |
500 |
525 |
+0.77% |
34,200 |
2024/5/13 |
512 |
526 |
508 |
521 |
+1.76% |
21,200 |
2024/5/10 |
521 |
524 |
506 |
512 |
-2.48% |
21,200 |
2024/5/9 |
525 |
526 |
508 |
525 |
+0.57% |
18,000 |
2024/5/8 |
522 |
543 |
515 |
522 |
-0.95% |
23,300 |
2024/5/7 |
528 |
538 |
524 |
527 |
-0.19% |
11,000 |
2024/5/2 |
539 |
545 |
527 |
528 |
-1.86% |
10,200 |
2024/5/1 |
534 |
548 |
533 |
538 |
-0.92% |
15,100 |
2024/4/30 |
528 |
560 |
523 |
543 |
+3.04% |
30,400 |
2024/4/26 |
566 |
566 |
521 |
527 |
-4.36% |
83,800 |
2024/4/25 |
545 |
590 |
545 |
551 |
+1.29% |
111,200 |
2024/4/24 |
547 |
580 |
542 |
544 |
-0.55% |
83,700 |
2024/4/23 |
546 |
567 |
538 |
547 |
+0.18% |
47,400 |
2024/4/22 |
554 |
556 |
529 |
546 |
+0.37% |
74,000 |
2024/4/19 |
584 |
586 |
533 |
544 |
-5.23% |
111,200 |
2024/4/18 |
581 |
607 |
564 |
574 |
-0.52% |
150,000 |
2024/4/17 |
609 |
627 |
573 |
577 |
-3.67% |
212,300 |
2024/4/16 |
692 |
717 |
588 |
599 |
-6.70% |
572,700 |
2024/4/15 |
911 |
911 |
614 |
642 |
-15.64% |
2,488,900 |
2024/4/12 |
761 |
761 |
761 |
761 |
+15.13% |
13,400 |
2024/4/11 |
578 |
661 |
520 |
661 |
+17.83% |
2,279,500 |
2024/4/10 |
485 |
561 |
485 |
561 |
+16.63% |
261,300 |
2024/4/9 |
501 |
529 |
478 |
481 |
-2.83% |
173,300 |
2024/4/8 |
471 |
551 |
470 |
495 |
+5.10% |
387,100 |
2024/4/5 |
488 |
488 |
464 |
471 |
-5.04% |
15,300 |
2024/4/4 |
492 |
505 |
485 |
496 |
+2.69% |
16,200 |
2024/4/3 |
490 |
515 |
483 |
483 |
-2.42% |
18,600 |
2024/4/2 |
522 |
522 |
490 |
495 |
-5.35% |
12,900 |
2024/4/1 |
530 |
530 |
504 |
523 |
-1.69% |
13,500 |
2024/3/29 |
544 |
544 |
518 |
532 |
-1.30% |
13,400 |
2024/3/28 |
554 |
557 |
537 |
539 |
-4.43% |
26,000 |
2024/3/27 |
581 |
584 |
557 |
564 |
-2.76% |
21,700 |
2024/3/26 |
592 |
605 |
580 |
580 |
-3.65% |
23,300 |
2024/3/25 |
594 |
632 |
593 |
602 |
-0.99% |
33,800 |
2024/3/22 |
606 |
640 |
592 |
608 |
+0.66% |
49,300 |
2024/3/21 |
579 |
622 |
578 |
604 |
+0.83% |
76,300 |
2024/3/19 |
544 |
631 |
544 |
599 |
+9.51% |
203,800 |
2024/3/18 |
557 |
567 |
537 |
547 |
-0.18% |
26,400 |
2024/3/15 |
556 |
599 |
545 |
548 |
-2.49% |
55,800 |
2024/3/14 |
577 |
578 |
555 |
562 |
-2.60% |
35,500 |
2024/3/13 |
608 |
631 |
577 |
577 |
-5.10% |
64,200 |
2024/3/12 |
579 |
682 |
565 |
608 |
+4.47% |
264,800 |
2024/3/11 |
626 |
626 |
552 |
582 |
-8.49% |
93,200 |
2024/3/8 |
738 |
780 |
608 |
636 |
-13.82% |
434,400 |
2024/3/7 |
759 |
909 |
724 |
738 |
-2.77% |
1,213,900 |
2024/3/6 |
784 |
882 |
703 |
759 |
-3.19% |
788,000 |
2024/3/5 |
683 |
784 |
670 |
784 |
+14.62% |
584,400 |
2024/3/4 |
624 |
684 |
562 |
684 |
+17.12% |
358,100 |
2024/3/1 |
686 |
720 |
540 |
584 |
-8.18% |
1,188,500 |
2024/2/29 |
595 |
636 |
512 |
636 |
+18.66% |
1,395,100 |
2024/2/28 |
496 |
536 |
470 |
536 |
+17.54% |
259,100 |
2024/2/27 |
376 |
456 |
376 |
456 |
+21.28% |
607,100 |
|