日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
643 |
644 |
637 |
642 |
-0.47% |
7,200 |
2024/8/22 |
643 |
650 |
641 |
645 |
+0.78% |
13,600 |
2024/8/21 |
632 |
641 |
632 |
640 |
+0.63% |
13,300 |
2024/8/20 |
630 |
639 |
630 |
636 |
+0.95% |
7,000 |
2024/8/19 |
635 |
636 |
625 |
630 |
-0.79% |
6,400 |
2024/8/16 |
631 |
635 |
623 |
635 |
+0.79% |
18,100 |
2024/8/15 |
610 |
630 |
606 |
630 |
+5.00% |
44,400 |
2024/8/14 |
592 |
600 |
590 |
600 |
+1.35% |
16,800 |
2024/8/13 |
577 |
593 |
577 |
592 |
+3.14% |
12,800 |
2024/8/9 |
561 |
581 |
556 |
574 |
+0.53% |
11,300 |
2024/8/8 |
553 |
578 |
553 |
571 |
+1.60% |
5,900 |
2024/8/7 |
532 |
575 |
532 |
562 |
+3.12% |
32,700 |
2024/8/6 |
548 |
550 |
528 |
545 |
+4.21% |
41,600 |
2024/8/5 |
581 |
581 |
501 |
523 |
-12.98% |
49,800 |
2024/8/2 |
611 |
614 |
594 |
601 |
-3.84% |
24,300 |
2024/8/1 |
635 |
635 |
615 |
625 |
-1.11% |
12,800 |
2024/7/31 |
633 |
640 |
630 |
632 |
-0.16% |
6,000 |
2024/7/30 |
632 |
638 |
632 |
633 |
-0.47% |
4,000 |
2024/7/29 |
634 |
643 |
629 |
636 |
-0.31% |
7,600 |
2024/7/26 |
642 |
649 |
638 |
638 |
-0.93% |
2,500 |
2024/7/25 |
640 |
646 |
632 |
644 |
-0.46% |
19,600 |
2024/7/24 |
650 |
650 |
645 |
647 |
-0.61% |
4,800 |
2024/7/23 |
652 |
654 |
649 |
651 |
-0.15% |
5,000 |
2024/7/22 |
645 |
654 |
643 |
652 |
+0.77% |
2,700 |
2024/7/19 |
647 |
656 |
647 |
647 |
+0.00% |
10,000 |
2024/7/18 |
644 |
650 |
644 |
647 |
+0.00% |
1,600 |
2024/7/17 |
640 |
647 |
640 |
647 |
+1.25% |
2,800 |
2024/7/16 |
632 |
641 |
632 |
639 |
+1.11% |
2,400 |
2024/7/12 |
625 |
634 |
625 |
632 |
+0.64% |
7,300 |
2024/7/11 |
630 |
636 |
621 |
628 |
-1.57% |
5,900 |
2024/7/10 |
645 |
645 |
638 |
638 |
-0.47% |
3,000 |
2024/7/9 |
643 |
645 |
640 |
641 |
-0.31% |
2,800 |
2024/7/8 |
651 |
652 |
633 |
643 |
-1.68% |
11,300 |
2024/7/5 |
659 |
659 |
653 |
654 |
-0.61% |
5,000 |
2024/7/4 |
650 |
663 |
646 |
658 |
+1.23% |
30,200 |
2024/7/3 |
660 |
660 |
634 |
650 |
+0.00% |
18,400 |
2024/7/2 |
654 |
664 |
649 |
650 |
+0.15% |
19,400 |
2024/7/1 |
630 |
655 |
626 |
649 |
+3.34% |
28,400 |
2024/6/28 |
623 |
632 |
620 |
628 |
+1.29% |
13,700 |
2024/6/27 |
621 |
626 |
619 |
620 |
+0.00% |
12,500 |
2024/6/26 |
614 |
621 |
610 |
620 |
+0.98% |
14,000 |
2024/6/25 |
609 |
614 |
609 |
614 |
+0.49% |
7,300 |
2024/6/24 |
605 |
613 |
605 |
611 |
+0.99% |
7,800 |
2024/6/21 |
603 |
615 |
603 |
605 |
+0.50% |
21,700 |
2024/6/20 |
603 |
607 |
601 |
602 |
+0.17% |
6,300 |
2024/6/19 |
602 |
607 |
601 |
601 |
-0.99% |
3,100 |
2024/6/18 |
602 |
609 |
602 |
607 |
+1.51% |
8,900 |
2024/6/17 |
603 |
603 |
595 |
598 |
-0.50% |
6,000 |
2024/6/14 |
601 |
607 |
600 |
601 |
+0.00% |
3,700 |
2024/6/13 |
609 |
609 |
601 |
601 |
+0.00% |
4,700 |
2024/6/12 |
599 |
608 |
599 |
601 |
+0.50% |
13,400 |
2024/6/11 |
600 |
601 |
594 |
598 |
+0.50% |
11,200 |
2024/6/10 |
599 |
600 |
593 |
595 |
-0.50% |
3,600 |
2024/6/7 |
598 |
599 |
585 |
598 |
-0.17% |
13,800 |
2024/6/6 |
598 |
600 |
589 |
599 |
+0.17% |
9,700 |
2024/6/5 |
601 |
601 |
595 |
598 |
-0.50% |
2,100 |
2024/6/4 |
597 |
601 |
596 |
601 |
+0.33% |
4,200 |
2024/6/3 |
592 |
603 |
592 |
599 |
+1.35% |
7,600 |
2024/5/31 |
593 |
597 |
588 |
591 |
+0.85% |
8,500 |
2024/5/30 |
590 |
590 |
584 |
586 |
-1.01% |
5,000 |
2024/5/29 |
594 |
600 |
588 |
592 |
-0.17% |
8,400 |
2024/5/28 |
584 |
595 |
584 |
593 |
+1.54% |
17,700 |
2024/5/27 |
585 |
585 |
578 |
584 |
-0.17% |
13,600 |
2024/5/24 |
581 |
585 |
579 |
585 |
+0.69% |
9,200 |
2024/5/23 |
595 |
598 |
581 |
581 |
-2.84% |
12,000 |
2024/5/22 |
593 |
601 |
588 |
598 |
+0.84% |
23,000 |
2024/5/21 |
587 |
596 |
585 |
593 |
+0.68% |
13,700 |
2024/5/20 |
590 |
594 |
589 |
589 |
+0.17% |
13,500 |
2024/5/17 |
592 |
595 |
587 |
588 |
-0.51% |
11,800 |
2024/5/16 |
585 |
618 |
584 |
591 |
-3.43% |
29,900 |
2024/5/15 |
613 |
617 |
602 |
612 |
-0.16% |
11,800 |
2024/5/14 |
610 |
613 |
605 |
613 |
+0.49% |
7,400 |
2024/5/13 |
607 |
612 |
604 |
610 |
+0.00% |
3,900 |
2024/5/10 |
607 |
610 |
604 |
610 |
+0.00% |
7,600 |
2024/5/9 |
609 |
617 |
604 |
610 |
+2.69% |
37,500 |
2024/5/8 |
595 |
597 |
594 |
594 |
-0.67% |
9,000 |
2024/5/7 |
598 |
598 |
596 |
598 |
+0.50% |
3,100 |
2024/5/2 |
596 |
599 |
595 |
595 |
-0.17% |
2,800 |
2024/5/1 |
593 |
598 |
592 |
596 |
+0.00% |
2,400 |
2024/4/30 |
595 |
597 |
594 |
596 |
-0.17% |
3,600 |
2024/4/26 |
597 |
598 |
593 |
597 |
+0.00% |
1,900 |
2024/4/25 |
595 |
598 |
594 |
597 |
+0.34% |
4,800 |
2024/4/24 |
599 |
599 |
592 |
595 |
+0.34% |
2,900 |
2024/4/23 |
592 |
600 |
590 |
593 |
+0.00% |
8,700 |
2024/4/22 |
590 |
600 |
590 |
593 |
+2.07% |
15,500 |
2024/4/19 |
590 |
593 |
577 |
581 |
-1.86% |
17,900 |
2024/4/18 |
586 |
596 |
586 |
592 |
-0.17% |
5,800 |
2024/4/17 |
591 |
595 |
588 |
593 |
+0.00% |
5,300 |
2024/4/16 |
595 |
599 |
593 |
593 |
-1.00% |
3,700 |
2024/4/15 |
604 |
604 |
595 |
599 |
-0.83% |
5,500 |
2024/4/12 |
597 |
605 |
597 |
604 |
+1.17% |
4,100 |
2024/4/11 |
597 |
600 |
597 |
597 |
+0.17% |
900 |
2024/4/10 |
596 |
600 |
596 |
596 |
-0.50% |
1,500 |
2024/4/9 |
596 |
602 |
596 |
599 |
+0.67% |
1,700 |
2024/4/8 |
599 |
599 |
593 |
595 |
+0.00% |
3,800 |
2024/4/5 |
595 |
596 |
591 |
595 |
-1.16% |
7,000 |
2024/4/4 |
603 |
606 |
598 |
602 |
+0.67% |
7,400 |
2024/4/3 |
600 |
601 |
597 |
598 |
-0.50% |
11,800 |
2024/4/2 |
602 |
608 |
600 |
601 |
-0.17% |
7,700 |
2024/4/1 |
602 |
610 |
602 |
602 |
+0.00% |
3,600 |
2024/3/29 |
600 |
605 |
593 |
602 |
+0.33% |
9,400 |
2024/3/28 |
600 |
603 |
592 |
600 |
+0.00% |
8,700 |
2024/3/27 |
590 |
602 |
590 |
600 |
+0.84% |
17,800 |
2024/3/26 |
605 |
606 |
588 |
595 |
-1.49% |
15,200 |
2024/3/25 |
611 |
616 |
601 |
604 |
-1.15% |
21,600 |
2024/3/22 |
610 |
611 |
604 |
611 |
+0.99% |
11,100 |
2024/3/21 |
608 |
608 |
596 |
605 |
+1.00% |
16,400 |
2024/3/19 |
596 |
610 |
594 |
599 |
+0.50% |
16,400 |
2024/3/18 |
591 |
597 |
591 |
596 |
+0.00% |
6,300 |
2024/3/15 |
594 |
599 |
590 |
596 |
+0.51% |
13,000 |
2024/3/14 |
596 |
596 |
590 |
593 |
-0.50% |
5,800 |
2024/3/13 |
598 |
599 |
591 |
596 |
-0.33% |
11,400 |
2024/3/12 |
591 |
599 |
589 |
598 |
+0.50% |
18,100 |
2024/3/11 |
598 |
598 |
589 |
595 |
-0.50% |
5,100 |
2024/3/8 |
586 |
598 |
585 |
598 |
+1.18% |
23,800 |
2024/3/7 |
599 |
606 |
591 |
591 |
-1.34% |
12,400 |
2024/3/6 |
581 |
604 |
581 |
599 |
+3.10% |
30,900 |
2024/3/5 |
582 |
585 |
565 |
581 |
-0.51% |
27,200 |
2024/3/4 |
600 |
604 |
573 |
584 |
-2.34% |
37,700 |
2024/3/1 |
598 |
617 |
591 |
598 |
+0.50% |
36,400 |
2024/2/29 |
591 |
596 |
588 |
595 |
+0.00% |
6,500 |
2024/2/28 |
600 |
600 |
591 |
595 |
-0.83% |
4,700 |
2024/2/27 |
590 |
606 |
590 |
600 |
+1.69% |
17,500 |
|