日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
579 |
602 |
579 |
590 |
+0.68% |
18,400 |
2024/10/31 |
567 |
586 |
567 |
586 |
+3.72% |
19,400 |
2024/10/30 |
581 |
587 |
565 |
565 |
-2.92% |
57,300 |
2024/10/29 |
581 |
585 |
581 |
582 |
-0.17% |
3,000 |
2024/10/28 |
568 |
589 |
568 |
583 |
+1.22% |
6,200 |
2024/10/25 |
594 |
596 |
569 |
576 |
-3.03% |
11,500 |
2024/10/24 |
594 |
599 |
594 |
594 |
-0.50% |
4,800 |
2024/10/23 |
597 |
609 |
596 |
597 |
-0.17% |
5,900 |
2024/10/22 |
604 |
611 |
596 |
598 |
-1.81% |
11,900 |
2024/10/21 |
629 |
635 |
600 |
609 |
+1.67% |
49,000 |
2024/10/18 |
598 |
604 |
592 |
599 |
+0.84% |
2,200 |
2024/10/17 |
581 |
603 |
580 |
594 |
+1.54% |
10,700 |
2024/10/16 |
593 |
597 |
584 |
585 |
-1.52% |
5,300 |
2024/10/15 |
609 |
617 |
593 |
594 |
-1.98% |
15,000 |
2024/10/11 |
609 |
616 |
600 |
606 |
-0.49% |
4,500 |
2024/10/10 |
614 |
615 |
604 |
609 |
-0.16% |
3,100 |
2024/10/9 |
613 |
614 |
602 |
610 |
+0.00% |
6,900 |
2024/10/8 |
614 |
617 |
610 |
610 |
-0.65% |
2,800 |
2024/10/7 |
616 |
619 |
609 |
614 |
+0.82% |
4,500 |
2024/10/4 |
611 |
613 |
609 |
609 |
-0.33% |
1,600 |
2024/10/3 |
617 |
619 |
610 |
611 |
-0.97% |
4,100 |
2024/10/2 |
630 |
630 |
617 |
617 |
-0.64% |
2,200 |
2024/10/1 |
609 |
635 |
609 |
621 |
+1.97% |
14,000 |
2024/9/30 |
602 |
614 |
602 |
609 |
-0.49% |
3,400 |
2024/9/27 |
623 |
623 |
612 |
612 |
-0.49% |
4,800 |
2024/9/26 |
612 |
618 |
612 |
615 |
+0.33% |
2,900 |
2024/9/25 |
609 |
616 |
607 |
613 |
+0.49% |
2,500 |
2024/9/24 |
614 |
614 |
609 |
610 |
+0.00% |
500 |
2024/9/20 |
609 |
610 |
598 |
610 |
+0.16% |
32,500 |
2024/9/19 |
609 |
610 |
602 |
609 |
+0.33% |
900 |
2024/9/18 |
609 |
609 |
601 |
607 |
+1.00% |
2,100 |
2024/9/17 |
601 |
601 |
597 |
601 |
+0.00% |
1,600 |
2024/9/13 |
596 |
610 |
596 |
601 |
+0.84% |
7,400 |
2024/9/12 |
596 |
605 |
596 |
596 |
-0.50% |
2,800 |
2024/9/11 |
596 |
605 |
595 |
599 |
-0.50% |
3,000 |
2024/9/10 |
595 |
605 |
595 |
602 |
+1.18% |
1,300 |
2024/9/9 |
594 |
613 |
591 |
595 |
-0.50% |
7,600 |
2024/9/6 |
599 |
607 |
595 |
598 |
+0.17% |
6,100 |
2024/9/5 |
604 |
605 |
596 |
597 |
+0.17% |
4,100 |
2024/9/4 |
600 |
600 |
593 |
596 |
-0.67% |
3,900 |
2024/9/3 |
600 |
600 |
598 |
600 |
-0.17% |
700 |
2024/9/2 |
600 |
606 |
600 |
601 |
-0.33% |
5,600 |
2024/8/30 |
594 |
604 |
594 |
603 |
+1.52% |
5,100 |
2024/8/29 |
601 |
606 |
594 |
594 |
-1.16% |
3,300 |
2024/8/28 |
609 |
609 |
600 |
601 |
-0.83% |
3,700 |
2024/8/27 |
603 |
607 |
603 |
606 |
+0.83% |
3,500 |
2024/8/26 |
609 |
609 |
600 |
601 |
-0.17% |
3,000 |
2024/8/23 |
604 |
608 |
596 |
602 |
-0.50% |
7,900 |
2024/8/22 |
606 |
607 |
600 |
605 |
-0.17% |
2,800 |
2024/8/21 |
606 |
608 |
598 |
606 |
+0.00% |
3,200 |
2024/8/20 |
592 |
613 |
592 |
606 |
+2.54% |
4,400 |
2024/8/19 |
606 |
606 |
590 |
591 |
-1.83% |
4,600 |
2024/8/16 |
606 |
607 |
602 |
602 |
-0.66% |
5,300 |
2024/8/15 |
602 |
606 |
599 |
606 |
+0.83% |
2,800 |
2024/8/14 |
586 |
609 |
586 |
601 |
+2.74% |
9,700 |
2024/8/13 |
582 |
599 |
567 |
585 |
-0.17% |
7,200 |
2024/8/9 |
583 |
606 |
583 |
586 |
+0.69% |
7,300 |
2024/8/8 |
595 |
607 |
582 |
582 |
-2.51% |
9,400 |
2024/8/7 |
574 |
599 |
571 |
597 |
+4.01% |
10,000 |
2024/8/6 |
530 |
605 |
530 |
574 |
+11.03% |
17,000 |
2024/8/5 |
526 |
542 |
500 |
517 |
-10.24% |
45,900 |
2024/8/2 |
600 |
605 |
576 |
576 |
-5.57% |
36,300 |
2024/8/1 |
622 |
625 |
603 |
610 |
-1.45% |
9,800 |
2024/7/31 |
618 |
626 |
610 |
619 |
-0.96% |
7,900 |
2024/7/30 |
646 |
649 |
625 |
625 |
-3.85% |
44,600 |
2024/7/29 |
644 |
658 |
644 |
650 |
+1.72% |
17,500 |
2024/7/26 |
639 |
645 |
634 |
639 |
+0.00% |
6,200 |
2024/7/25 |
639 |
645 |
636 |
639 |
-0.47% |
15,400 |
2024/7/24 |
648 |
648 |
642 |
642 |
-0.93% |
4,600 |
2024/7/23 |
645 |
651 |
640 |
648 |
-0.15% |
26,300 |
2024/7/22 |
654 |
654 |
643 |
649 |
-0.15% |
18,900 |
2024/7/19 |
652 |
652 |
645 |
650 |
-0.31% |
9,300 |
2024/7/18 |
646 |
652 |
646 |
652 |
+0.93% |
7,300 |
2024/7/17 |
651 |
653 |
646 |
646 |
-0.62% |
9,400 |
2024/7/16 |
649 |
653 |
649 |
650 |
+0.31% |
7,500 |
2024/7/12 |
641 |
658 |
641 |
648 |
+0.78% |
11,200 |
2024/7/11 |
649 |
649 |
642 |
643 |
+0.16% |
9,600 |
2024/7/10 |
647 |
655 |
642 |
642 |
+0.31% |
13,600 |
2024/7/9 |
656 |
661 |
640 |
640 |
-2.44% |
18,300 |
2024/7/8 |
665 |
666 |
654 |
656 |
-1.06% |
18,900 |
2024/7/5 |
675 |
675 |
658 |
663 |
-1.34% |
14,900 |
2024/7/4 |
670 |
673 |
666 |
672 |
+1.36% |
18,700 |
2024/7/3 |
665 |
665 |
655 |
663 |
+0.61% |
9,200 |
2024/7/2 |
653 |
660 |
649 |
659 |
+1.23% |
8,400 |
2024/7/1 |
656 |
657 |
648 |
651 |
-0.61% |
4,100 |
2024/6/28 |
656 |
657 |
651 |
655 |
+1.39% |
5,800 |
2024/6/27 |
651 |
654 |
645 |
646 |
+0.16% |
6,400 |
2024/6/26 |
656 |
656 |
634 |
645 |
-1.68% |
9,500 |
2024/6/25 |
664 |
666 |
656 |
656 |
-0.46% |
4,200 |
2024/6/24 |
660 |
661 |
654 |
659 |
+0.92% |
12,600 |
2024/6/21 |
633 |
656 |
633 |
653 |
+3.65% |
36,200 |
2024/6/20 |
627 |
630 |
624 |
630 |
+0.80% |
2,800 |
2024/6/19 |
628 |
629 |
621 |
625 |
+0.32% |
3,100 |
2024/6/18 |
626 |
628 |
623 |
623 |
-0.48% |
4,600 |
2024/6/17 |
615 |
639 |
614 |
626 |
+1.29% |
17,700 |
2024/6/14 |
614 |
619 |
614 |
618 |
+0.65% |
5,200 |
2024/6/13 |
614 |
615 |
607 |
614 |
+1.49% |
7,100 |
2024/6/12 |
604 |
617 |
599 |
605 |
+1.17% |
10,500 |
2024/6/11 |
609 |
615 |
598 |
598 |
-2.13% |
31,400 |
2024/6/10 |
618 |
620 |
611 |
611 |
-0.33% |
3,600 |
2024/6/7 |
611 |
622 |
608 |
613 |
+0.33% |
18,500 |
2024/6/6 |
620 |
633 |
611 |
611 |
-1.61% |
11,700 |
2024/6/5 |
628 |
633 |
613 |
621 |
-2.20% |
9,700 |
2024/6/4 |
625 |
640 |
625 |
635 |
+1.76% |
11,600 |
2024/6/3 |
616 |
625 |
616 |
624 |
+0.65% |
2,800 |
2024/5/31 |
616 |
625 |
616 |
620 |
+0.00% |
2,100 |
2024/5/30 |
623 |
632 |
613 |
620 |
+0.49% |
8,300 |
2024/5/29 |
620 |
626 |
617 |
617 |
-1.75% |
6,900 |
2024/5/28 |
610 |
640 |
610 |
628 |
+2.95% |
22,500 |
2024/5/27 |
611 |
614 |
610 |
610 |
+0.00% |
2,100 |
2024/5/24 |
611 |
614 |
610 |
610 |
-0.16% |
1,500 |
2024/5/23 |
618 |
619 |
611 |
611 |
+0.16% |
1,800 |
2024/5/22 |
609 |
620 |
609 |
610 |
-0.49% |
11,100 |
2024/5/21 |
620 |
620 |
612 |
613 |
-0.81% |
2,700 |
2024/5/20 |
620 |
621 |
615 |
618 |
-0.64% |
1,700 |
2024/5/17 |
623 |
623 |
613 |
622 |
+1.47% |
2,800 |
2024/5/16 |
610 |
620 |
599 |
613 |
+0.49% |
13,600 |
2024/5/15 |
620 |
620 |
609 |
610 |
-1.61% |
5,000 |
2024/5/14 |
626 |
626 |
610 |
620 |
-0.96% |
8,200 |
2024/5/13 |
619 |
640 |
616 |
626 |
+4.33% |
37,300 |
2024/5/10 |
610 |
616 |
600 |
600 |
-1.64% |
9,800 |
2024/5/9 |
615 |
616 |
603 |
610 |
+2.52% |
21,000 |
2024/5/8 |
591 |
603 |
591 |
595 |
+0.17% |
6,300 |
|