日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
630 |
636 |
627 |
636 |
+0.16% |
600 |
2024/10/31 |
636 |
636 |
630 |
635 |
-0.31% |
1,100 |
2024/10/30 |
634 |
638 |
625 |
637 |
-0.31% |
2,800 |
2024/10/29 |
630 |
639 |
629 |
639 |
+0.95% |
2,000 |
2024/10/28 |
630 |
636 |
628 |
633 |
+0.64% |
1,800 |
2024/10/25 |
635 |
642 |
629 |
629 |
-0.94% |
1,700 |
2024/10/24 |
631 |
643 |
630 |
635 |
-0.78% |
3,700 |
2024/10/23 |
640 |
643 |
630 |
640 |
-1.23% |
3,300 |
2024/10/22 |
638 |
648 |
634 |
648 |
+0.62% |
2,600 |
2024/10/21 |
648 |
649 |
639 |
644 |
-0.77% |
1,900 |
2024/10/18 |
632 |
649 |
632 |
649 |
+1.41% |
1,700 |
2024/10/17 |
637 |
646 |
631 |
640 |
-1.08% |
1,800 |
2024/10/16 |
637 |
647 |
636 |
647 |
+0.00% |
1,200 |
2024/10/15 |
626 |
648 |
621 |
647 |
+1.73% |
2,700 |
2024/10/11 |
638 |
638 |
618 |
636 |
+0.00% |
5,700 |
2024/10/10 |
639 |
646 |
636 |
636 |
-1.70% |
1,500 |
2024/10/9 |
649 |
650 |
640 |
647 |
-0.15% |
5,200 |
2024/10/8 |
641 |
649 |
640 |
648 |
-0.46% |
2,100 |
2024/10/7 |
648 |
652 |
632 |
651 |
+0.31% |
2,900 |
2024/10/4 |
644 |
649 |
631 |
649 |
+0.78% |
5,800 |
2024/10/3 |
650 |
654 |
644 |
644 |
-0.92% |
2,300 |
2024/10/2 |
653 |
653 |
650 |
650 |
-0.91% |
500 |
2024/10/1 |
657 |
658 |
648 |
656 |
-0.46% |
700 |
2024/9/30 |
630 |
659 |
630 |
659 |
+1.70% |
2,400 |
2024/9/27 |
653 |
660 |
640 |
648 |
-0.92% |
6,100 |
2024/9/26 |
654 |
654 |
643 |
654 |
+0.00% |
2,400 |
2024/9/25 |
647 |
654 |
646 |
654 |
+0.15% |
2,500 |
2024/9/24 |
652 |
657 |
642 |
653 |
+0.93% |
1,900 |
2024/9/20 |
642 |
658 |
641 |
647 |
-0.15% |
6,100 |
2024/9/19 |
641 |
648 |
638 |
648 |
+1.25% |
3,800 |
2024/9/18 |
630 |
640 |
630 |
640 |
+0.00% |
1,300 |
2024/9/17 |
622 |
646 |
622 |
640 |
+0.79% |
2,400 |
2024/9/13 |
633 |
636 |
622 |
635 |
-0.31% |
2,200 |
2024/9/12 |
639 |
639 |
631 |
637 |
+0.16% |
4,400 |
2024/9/11 |
640 |
640 |
614 |
636 |
-0.78% |
4,000 |
2024/9/10 |
629 |
641 |
618 |
641 |
+1.75% |
4,700 |
2024/9/9 |
611 |
630 |
592 |
630 |
-1.41% |
7,200 |
2024/9/6 |
642 |
642 |
631 |
639 |
-1.08% |
4,300 |
2024/9/5 |
642 |
650 |
637 |
646 |
-0.15% |
4,000 |
2024/9/4 |
649 |
649 |
629 |
647 |
-3.58% |
8,500 |
2024/9/3 |
664 |
673 |
657 |
671 |
+1.05% |
3,900 |
2024/9/2 |
662 |
668 |
654 |
664 |
+0.00% |
1,500 |
2024/8/30 |
663 |
664 |
641 |
664 |
-0.60% |
6,100 |
2024/8/29 |
667 |
669 |
659 |
668 |
-1.04% |
5,400 |
2024/8/28 |
679 |
679 |
665 |
675 |
-0.88% |
8,700 |
2024/8/27 |
668 |
683 |
663 |
681 |
+1.95% |
10,600 |
2024/8/26 |
664 |
670 |
649 |
668 |
+0.30% |
13,400 |
2024/8/23 |
650 |
667 |
636 |
666 |
+0.91% |
31,300 |
2024/8/22 |
685 |
687 |
660 |
660 |
-4.76% |
75,800 |
2024/8/21 |
688 |
725 |
684 |
693 |
-1.42% |
25,000 |
2024/8/20 |
693 |
710 |
683 |
703 |
+1.88% |
15,800 |
2024/8/19 |
700 |
700 |
676 |
690 |
-1.43% |
6,900 |
2024/8/16 |
711 |
711 |
688 |
700 |
+0.86% |
8,800 |
2024/8/15 |
699 |
733 |
686 |
694 |
-10.57% |
38,200 |
2024/8/14 |
743 |
777 |
736 |
776 |
+4.44% |
36,000 |
2024/8/13 |
726 |
743 |
698 |
743 |
+8.63% |
8,800 |
2024/8/9 |
709 |
709 |
673 |
684 |
+0.59% |
8,700 |
2024/8/8 |
663 |
701 |
642 |
680 |
+5.43% |
7,500 |
2024/8/7 |
588 |
648 |
588 |
645 |
+4.88% |
11,600 |
2024/8/6 |
577 |
628 |
577 |
615 |
+7.71% |
27,800 |
2024/8/5 |
581 |
628 |
571 |
571 |
-14.90% |
45,100 |
2024/8/2 |
717 |
717 |
671 |
671 |
-9.20% |
24,600 |
2024/8/1 |
767 |
767 |
726 |
739 |
-4.03% |
5,500 |
2024/7/31 |
762 |
777 |
759 |
770 |
+1.05% |
5,100 |
2024/7/30 |
766 |
766 |
748 |
762 |
-0.52% |
3,400 |
2024/7/29 |
755 |
766 |
750 |
766 |
+1.46% |
4,600 |
2024/7/26 |
743 |
757 |
740 |
755 |
+0.67% |
14,400 |
2024/7/25 |
772 |
772 |
741 |
750 |
-3.97% |
12,000 |
2024/7/24 |
782 |
794 |
752 |
781 |
-2.38% |
21,900 |
2024/7/23 |
791 |
808 |
783 |
800 |
+1.27% |
8,200 |
2024/7/22 |
788 |
795 |
768 |
790 |
+0.25% |
14,900 |
2024/7/19 |
805 |
806 |
775 |
788 |
-1.99% |
25,400 |
2024/7/18 |
818 |
823 |
802 |
804 |
-1.23% |
12,500 |
2024/7/17 |
803 |
824 |
791 |
814 |
+0.99% |
19,400 |
2024/7/16 |
822 |
843 |
802 |
806 |
-2.30% |
21,400 |
2024/7/12 |
794 |
830 |
794 |
825 |
+3.90% |
25,100 |
2024/7/11 |
802 |
824 |
792 |
794 |
-2.46% |
38,800 |
2024/7/10 |
840 |
840 |
804 |
814 |
-1.69% |
23,500 |
2024/7/9 |
840 |
850 |
827 |
828 |
-1.90% |
24,900 |
2024/7/8 |
856 |
875 |
844 |
844 |
-1.40% |
28,300 |
2024/7/5 |
863 |
884 |
849 |
856 |
-1.72% |
36,500 |
2024/7/4 |
892 |
900 |
866 |
871 |
-2.13% |
50,700 |
2024/7/3 |
950 |
968 |
880 |
890 |
-5.62% |
88,700 |
2024/7/2 |
952 |
964 |
931 |
943 |
-0.95% |
40,200 |
2024/7/1 |
1,001 |
1,015 |
951 |
952 |
-7.66% |
109,600 |
2024/6/28 |
994 |
1,116 |
990 |
1,031 |
+5.31% |
442,600 |
2024/6/27 |
1,100 |
1,190 |
972 |
979 |
-3.55% |
378,600 |
2024/6/26 |
962 |
1,015 |
940 |
1,015 |
+5.40% |
72,200 |
2024/6/25 |
967 |
980 |
946 |
963 |
+1.16% |
37,100 |
2024/6/24 |
957 |
969 |
936 |
952 |
+0.42% |
43,800 |
2024/6/21 |
940 |
953 |
924 |
948 |
-0.84% |
65,300 |
2024/6/20 |
960 |
978 |
945 |
956 |
-6.09% |
192,600 |
2024/6/19 |
1,123 |
1,299 |
999 |
1,018 |
-4.23% |
2,550,500 |
2024/6/18 |
903 |
1,063 |
901 |
1,063 |
+16.43% |
360,100 |
2024/6/17 |
931 |
999 |
910 |
913 |
-4.80% |
117,500 |
2024/6/14 |
1,028 |
1,085 |
924 |
959 |
-13.21% |
324,500 |
2024/6/13 |
964 |
1,105 |
964 |
1,105 |
+15.71% |
736,900 |
2024/6/12 |
1,022 |
1,022 |
950 |
955 |
-8.79% |
155,000 |
2024/6/11 |
1,020 |
1,082 |
1,007 |
1,047 |
-1.60% |
347,600 |
2024/6/10 |
1,315 |
1,391 |
1,041 |
1,064 |
-13.14% |
1,411,000 |
2024/6/7 |
1,292 |
1,292 |
951 |
1,225 |
+16.44% |
4,003,900 |
2024/6/6 |
977 |
1,052 |
906 |
1,052 |
+16.63% |
877,900 |
2024/6/5 |
827 |
902 |
820 |
902 |
+19.95% |
499,100 |
2024/6/4 |
652 |
752 |
652 |
752 |
+15.34% |
9,900 |
2024/6/3 |
650 |
680 |
650 |
652 |
+0.93% |
6,200 |
2024/5/31 |
656 |
656 |
645 |
646 |
-1.07% |
1,900 |
2024/5/30 |
641 |
653 |
641 |
653 |
+1.24% |
2,700 |
2024/5/29 |
652 |
657 |
645 |
645 |
-1.38% |
1,200 |
2024/5/28 |
663 |
663 |
650 |
654 |
-0.91% |
900 |
2024/5/27 |
644 |
671 |
644 |
660 |
+2.96% |
4,400 |
2024/5/24 |
640 |
647 |
639 |
641 |
-0.62% |
2,700 |
2024/5/23 |
644 |
645 |
636 |
645 |
+0.47% |
1,400 |
2024/5/22 |
650 |
650 |
642 |
642 |
-1.83% |
5,100 |
2024/5/21 |
665 |
665 |
651 |
654 |
-1.51% |
5,100 |
2024/5/20 |
646 |
664 |
646 |
664 |
+2.95% |
4,000 |
2024/5/17 |
644 |
655 |
643 |
645 |
-1.07% |
3,000 |
2024/5/16 |
720 |
721 |
636 |
652 |
-13.07% |
38,800 |
2024/5/15 |
690 |
750 |
688 |
750 |
+9.01% |
33,000 |
2024/5/14 |
689 |
689 |
679 |
688 |
-0.58% |
3,300 |
2024/5/13 |
678 |
692 |
678 |
692 |
+2.06% |
3,300 |
2024/5/10 |
681 |
681 |
678 |
678 |
+0.15% |
1,500 |
2024/5/9 |
673 |
683 |
670 |
677 |
+0.74% |
2,700 |
2024/5/8 |
663 |
684 |
663 |
672 |
+0.30% |
2,600 |
|