日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
614 |
624 |
611 |
618 |
+2.15% |
1,500 |
2024/8/22 |
607 |
618 |
598 |
605 |
+1.34% |
1,700 |
2024/8/21 |
622 |
625 |
596 |
597 |
-4.02% |
2,100 |
2024/8/20 |
612 |
630 |
612 |
622 |
+1.63% |
2,100 |
2024/8/19 |
604 |
669 |
597 |
612 |
+1.32% |
14,600 |
2024/8/16 |
590 |
607 |
590 |
604 |
+2.37% |
9,700 |
2024/8/15 |
565 |
595 |
558 |
590 |
+0.34% |
13,100 |
2024/8/14 |
582 |
589 |
567 |
588 |
+0.68% |
5,000 |
2024/8/13 |
589 |
593 |
584 |
584 |
-1.02% |
1,800 |
2024/8/9 |
593 |
595 |
575 |
590 |
+1.90% |
4,900 |
2024/8/8 |
533 |
579 |
533 |
579 |
+8.02% |
5,400 |
2024/8/7 |
520 |
549 |
520 |
536 |
-2.55% |
8,700 |
2024/8/6 |
509 |
550 |
509 |
550 |
+12.24% |
7,300 |
2024/8/5 |
507 |
529 |
490 |
490 |
-12.03% |
26,100 |
2024/8/2 |
571 |
584 |
557 |
557 |
-5.75% |
3,900 |
2024/8/1 |
595 |
601 |
586 |
591 |
-0.67% |
6,300 |
2024/7/31 |
600 |
601 |
580 |
595 |
-1.33% |
5,600 |
2024/7/30 |
601 |
609 |
595 |
603 |
-0.17% |
3,700 |
2024/7/29 |
605 |
608 |
600 |
604 |
-0.17% |
1,900 |
2024/7/26 |
592 |
605 |
585 |
605 |
+2.20% |
3,900 |
2024/7/25 |
601 |
604 |
582 |
592 |
-1.33% |
3,000 |
2024/7/24 |
606 |
608 |
600 |
600 |
-0.33% |
2,800 |
2024/7/23 |
591 |
607 |
591 |
602 |
+1.69% |
3,500 |
2024/7/22 |
591 |
602 |
590 |
592 |
-0.50% |
2,200 |
2024/7/19 |
600 |
603 |
585 |
595 |
-1.65% |
8,000 |
2024/7/18 |
594 |
606 |
594 |
605 |
+1.17% |
3,000 |
2024/7/17 |
598 |
605 |
597 |
598 |
-1.16% |
3,400 |
2024/7/16 |
601 |
608 |
598 |
605 |
-0.49% |
6,200 |
2024/7/12 |
615 |
618 |
601 |
608 |
-1.14% |
2,900 |
2024/7/11 |
601 |
617 |
601 |
615 |
-0.65% |
6,000 |
2024/7/10 |
623 |
623 |
606 |
619 |
+0.32% |
7,100 |
2024/7/9 |
619 |
620 |
610 |
617 |
+0.00% |
8,000 |
2024/7/8 |
614 |
626 |
610 |
617 |
+0.00% |
5,100 |
2024/7/5 |
617 |
617 |
601 |
617 |
+0.00% |
4,700 |
2024/7/4 |
609 |
617 |
609 |
617 |
+2.32% |
7,300 |
2024/7/3 |
598 |
610 |
595 |
603 |
+1.34% |
11,700 |
2024/7/2 |
588 |
598 |
581 |
595 |
+1.19% |
11,300 |
2024/7/1 |
585 |
594 |
585 |
588 |
+1.03% |
6,400 |
2024/6/28 |
575 |
585 |
575 |
582 |
+1.04% |
5,200 |
2024/6/27 |
574 |
579 |
574 |
576 |
+0.35% |
1,900 |
2024/6/26 |
570 |
576 |
570 |
574 |
+1.06% |
1,000 |
2024/6/25 |
566 |
573 |
560 |
568 |
+0.53% |
6,200 |
2024/6/24 |
562 |
565 |
550 |
565 |
+0.53% |
5,200 |
2024/6/21 |
563 |
567 |
561 |
562 |
+0.00% |
2,000 |
2024/6/20 |
562 |
562 |
561 |
562 |
-0.35% |
800 |
2024/6/19 |
569 |
569 |
564 |
564 |
-0.88% |
1,200 |
2024/6/18 |
562 |
569 |
558 |
569 |
+1.25% |
1,600 |
2024/6/17 |
563 |
573 |
562 |
562 |
-0.35% |
1,300 |
2024/6/14 |
567 |
570 |
556 |
564 |
-0.70% |
2,900 |
2024/6/13 |
571 |
574 |
563 |
568 |
+0.18% |
1,600 |
2024/6/12 |
558 |
571 |
558 |
567 |
+1.61% |
4,900 |
2024/6/11 |
541 |
569 |
541 |
558 |
+3.14% |
17,600 |
2024/6/10 |
541 |
545 |
541 |
541 |
+0.37% |
2,900 |
2024/6/7 |
542 |
547 |
539 |
539 |
-0.37% |
3,000 |
2024/6/6 |
548 |
549 |
541 |
541 |
-1.28% |
2,900 |
2024/6/5 |
556 |
556 |
548 |
548 |
-1.44% |
2,800 |
2024/6/4 |
552 |
557 |
547 |
556 |
-0.36% |
5,700 |
2024/6/3 |
543 |
558 |
543 |
558 |
+2.76% |
13,000 |
2024/5/31 |
543 |
545 |
539 |
543 |
-0.18% |
3,500 |
2024/5/30 |
544 |
549 |
538 |
544 |
-0.91% |
4,900 |
2024/5/29 |
554 |
562 |
549 |
549 |
-1.08% |
6,600 |
2024/5/28 |
558 |
560 |
555 |
555 |
-0.89% |
2,900 |
2024/5/27 |
568 |
568 |
559 |
560 |
-1.41% |
6,100 |
2024/5/24 |
562 |
568 |
558 |
568 |
+0.00% |
1,500 |
2024/5/23 |
570 |
570 |
558 |
568 |
+0.18% |
4,200 |
2024/5/22 |
565 |
568 |
560 |
567 |
+0.35% |
6,200 |
2024/5/21 |
564 |
570 |
560 |
565 |
-1.05% |
9,700 |
2024/5/20 |
572 |
584 |
564 |
571 |
+1.60% |
4,900 |
2024/5/17 |
564 |
568 |
561 |
562 |
-0.53% |
8,400 |
2024/5/16 |
602 |
612 |
552 |
565 |
-7.68% |
25,800 |
2024/5/15 |
613 |
629 |
612 |
612 |
-2.86% |
3,800 |
2024/5/14 |
619 |
630 |
615 |
630 |
+1.61% |
4,500 |
2024/5/13 |
625 |
626 |
606 |
620 |
+0.81% |
5,100 |
2024/5/10 |
624 |
624 |
615 |
615 |
-0.97% |
1,600 |
2024/5/9 |
613 |
622 |
613 |
621 |
+1.31% |
2,700 |
2024/5/8 |
612 |
619 |
612 |
613 |
-0.33% |
800 |
2024/5/7 |
617 |
617 |
610 |
615 |
-0.49% |
5,100 |
2024/5/2 |
618 |
618 |
608 |
618 |
+0.16% |
700 |
2024/5/1 |
610 |
618 |
610 |
617 |
-0.32% |
3,200 |
2024/4/30 |
616 |
619 |
615 |
619 |
+0.49% |
2,300 |
2024/4/26 |
616 |
627 |
616 |
616 |
-1.28% |
1,900 |
2024/4/25 |
628 |
628 |
616 |
624 |
+0.48% |
1,300 |
2024/4/24 |
623 |
627 |
621 |
621 |
-0.32% |
1,900 |
2024/4/23 |
617 |
623 |
612 |
623 |
+1.47% |
1,200 |
2024/4/22 |
619 |
619 |
614 |
614 |
+0.16% |
700 |
2024/4/19 |
616 |
624 |
610 |
613 |
-1.29% |
7,400 |
2024/4/18 |
625 |
625 |
619 |
621 |
+0.00% |
2,900 |
2024/4/17 |
617 |
626 |
617 |
621 |
+0.32% |
1,800 |
2024/4/16 |
630 |
633 |
618 |
619 |
-1.59% |
2,600 |
2024/4/15 |
623 |
629 |
618 |
629 |
-0.32% |
4,100 |
2024/4/12 |
621 |
631 |
621 |
631 |
+1.28% |
1,600 |
2024/4/11 |
620 |
623 |
618 |
623 |
+0.65% |
2,200 |
2024/4/10 |
618 |
621 |
617 |
619 |
+0.98% |
1,700 |
2024/4/9 |
612 |
613 |
611 |
613 |
+1.16% |
1,900 |
2024/4/8 |
600 |
614 |
600 |
606 |
+1.00% |
1,400 |
2024/4/5 |
602 |
606 |
600 |
600 |
-1.96% |
2,400 |
2024/4/4 |
620 |
620 |
605 |
612 |
-0.33% |
2,100 |
2024/4/3 |
611 |
624 |
610 |
614 |
+0.33% |
3,900 |
2024/4/2 |
616 |
623 |
611 |
612 |
-1.29% |
2,600 |
2024/4/1 |
624 |
631 |
614 |
620 |
-2.05% |
4,600 |
2024/3/29 |
625 |
634 |
624 |
633 |
+1.12% |
3,400 |
2024/3/28 |
648 |
650 |
625 |
626 |
-2.95% |
15,600 |
2024/3/27 |
650 |
650 |
627 |
645 |
+1.42% |
31,800 |
2024/3/26 |
629 |
637 |
618 |
636 |
+0.00% |
8,400 |
2024/3/25 |
636 |
636 |
628 |
636 |
+1.60% |
2,600 |
2024/3/22 |
629 |
629 |
626 |
626 |
-0.48% |
2,600 |
2024/3/21 |
630 |
630 |
620 |
629 |
+0.32% |
2,100 |
2024/3/19 |
607 |
627 |
607 |
627 |
+2.28% |
4,000 |
2024/3/18 |
614 |
623 |
605 |
613 |
-0.49% |
7,300 |
2024/3/15 |
622 |
623 |
612 |
616 |
-0.48% |
1,400 |
2024/3/14 |
615 |
630 |
612 |
619 |
-0.96% |
4,900 |
2024/3/13 |
635 |
639 |
624 |
625 |
-1.11% |
2,200 |
2024/3/12 |
600 |
635 |
600 |
632 |
+4.29% |
10,100 |
2024/3/11 |
630 |
634 |
603 |
606 |
-4.87% |
12,700 |
2024/3/8 |
645 |
645 |
630 |
637 |
-1.24% |
5,700 |
2024/3/7 |
645 |
650 |
636 |
645 |
-0.62% |
4,700 |
2024/3/6 |
654 |
658 |
636 |
649 |
-1.67% |
5,000 |
2024/3/5 |
645 |
661 |
641 |
660 |
+0.92% |
8,600 |
2024/3/4 |
647 |
657 |
647 |
654 |
+0.77% |
4,900 |
2024/3/1 |
655 |
655 |
643 |
649 |
-0.31% |
4,300 |
2024/2/29 |
630 |
661 |
630 |
651 |
+2.68% |
15,700 |
2024/2/28 |
629 |
634 |
622 |
634 |
+0.79% |
10,200 |
2024/2/27 |
606 |
630 |
606 |
629 |
+3.80% |
15,800 |
|