日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
502 |
508 |
502 |
508 |
+1.40% |
3,100 |
2024/9/30 |
502 |
511 |
500 |
501 |
-1.38% |
6,600 |
2024/9/27 |
505 |
519 |
504 |
508 |
+0.20% |
5,800 |
2024/9/26 |
511 |
520 |
503 |
507 |
-0.59% |
2,700 |
2024/9/25 |
502 |
522 |
498 |
510 |
+1.59% |
7,300 |
2024/9/24 |
509 |
512 |
502 |
502 |
-3.46% |
9,700 |
2024/9/20 |
526 |
528 |
516 |
520 |
-1.14% |
6,600 |
2024/9/19 |
528 |
532 |
523 |
526 |
+1.15% |
3,900 |
2024/9/18 |
525 |
530 |
520 |
520 |
-0.19% |
2,600 |
2024/9/17 |
520 |
525 |
514 |
521 |
+0.19% |
2,400 |
2024/9/13 |
538 |
538 |
511 |
520 |
-3.35% |
4,000 |
2024/9/12 |
531 |
544 |
531 |
538 |
+4.47% |
2,500 |
2024/9/11 |
530 |
530 |
510 |
515 |
-3.74% |
3,500 |
2024/9/10 |
528 |
535 |
528 |
535 |
+1.33% |
700 |
2024/9/9 |
510 |
537 |
510 |
528 |
-0.38% |
3,700 |
2024/9/6 |
537 |
545 |
522 |
530 |
-1.30% |
5,000 |
2024/9/5 |
526 |
538 |
526 |
537 |
+0.56% |
1,800 |
2024/9/4 |
550 |
558 |
506 |
534 |
-5.99% |
19,300 |
2024/9/3 |
582 |
585 |
568 |
568 |
-2.07% |
12,700 |
2024/9/2 |
590 |
590 |
580 |
580 |
-1.53% |
1,500 |
2024/8/30 |
583 |
595 |
583 |
589 |
+0.68% |
1,300 |
2024/8/29 |
585 |
588 |
578 |
585 |
-1.68% |
5,700 |
2024/8/28 |
595 |
598 |
587 |
595 |
+0.00% |
2,900 |
2024/8/27 |
590 |
599 |
587 |
595 |
+0.85% |
4,500 |
2024/8/26 |
591 |
591 |
580 |
590 |
-0.17% |
4,200 |
2024/8/23 |
585 |
599 |
575 |
591 |
+0.68% |
11,900 |
2024/8/22 |
601 |
604 |
586 |
587 |
-2.81% |
5,800 |
2024/8/21 |
609 |
609 |
593 |
604 |
-0.82% |
2,100 |
2024/8/20 |
603 |
609 |
591 |
609 |
+2.18% |
4,100 |
2024/8/19 |
590 |
604 |
578 |
596 |
+0.34% |
10,900 |
2024/8/16 |
601 |
605 |
591 |
594 |
+0.85% |
4,600 |
2024/8/15 |
589 |
602 |
570 |
589 |
+5.37% |
16,200 |
2024/8/14 |
554 |
559 |
538 |
559 |
+6.27% |
7,000 |
2024/8/13 |
530 |
535 |
498 |
526 |
+1.15% |
6,600 |
2024/8/9 |
539 |
540 |
508 |
520 |
+0.00% |
5,800 |
2024/8/8 |
510 |
528 |
502 |
520 |
-1.89% |
8,400 |
2024/8/7 |
480 |
535 |
464 |
530 |
+4.74% |
24,000 |
2024/8/6 |
498 |
540 |
493 |
506 |
+2.64% |
14,300 |
2024/8/5 |
533 |
583 |
493 |
493 |
-16.86% |
34,700 |
2024/8/2 |
621 |
628 |
592 |
593 |
-6.02% |
8,400 |
2024/8/1 |
661 |
661 |
616 |
631 |
-4.68% |
3,800 |
2024/7/31 |
672 |
672 |
656 |
662 |
-1.49% |
4,500 |
2024/7/30 |
631 |
677 |
631 |
672 |
+7.18% |
14,900 |
2024/7/29 |
634 |
638 |
624 |
627 |
-1.10% |
3,500 |
2024/7/26 |
608 |
647 |
601 |
634 |
-0.63% |
16,600 |
2024/7/25 |
660 |
667 |
638 |
638 |
-4.63% |
7,400 |
2024/7/24 |
659 |
670 |
659 |
669 |
-0.15% |
5,300 |
2024/7/23 |
672 |
672 |
658 |
670 |
+0.00% |
1,900 |
2024/7/22 |
670 |
670 |
659 |
670 |
-0.74% |
3,000 |
2024/7/19 |
657 |
679 |
657 |
675 |
-0.15% |
5,100 |
2024/7/18 |
678 |
680 |
670 |
676 |
+0.15% |
3,900 |
2024/7/17 |
681 |
690 |
675 |
675 |
-0.88% |
3,200 |
2024/7/16 |
688 |
690 |
678 |
681 |
-0.58% |
2,400 |
2024/7/12 |
680 |
691 |
676 |
685 |
-0.58% |
3,600 |
2024/7/11 |
680 |
700 |
674 |
689 |
+1.32% |
7,500 |
2024/7/10 |
696 |
696 |
665 |
680 |
-2.44% |
8,500 |
2024/7/9 |
700 |
704 |
696 |
697 |
-0.43% |
1,400 |
2024/7/8 |
701 |
701 |
690 |
700 |
+0.00% |
800 |
2024/7/5 |
714 |
714 |
689 |
700 |
-1.27% |
3,600 |
2024/7/4 |
722 |
722 |
677 |
709 |
-1.80% |
6,400 |
2024/7/3 |
702 |
725 |
685 |
722 |
+3.00% |
10,200 |
2024/7/2 |
704 |
704 |
692 |
701 |
+0.57% |
5,300 |
2024/7/1 |
701 |
709 |
694 |
697 |
-2.38% |
8,800 |
2024/6/28 |
708 |
717 |
701 |
714 |
+1.13% |
2,800 |
2024/6/27 |
719 |
719 |
700 |
706 |
-1.94% |
3,700 |
2024/6/26 |
710 |
720 |
702 |
720 |
+1.41% |
8,400 |
2024/6/25 |
708 |
728 |
696 |
710 |
-1.39% |
13,600 |
2024/6/24 |
717 |
735 |
717 |
720 |
-1.64% |
4,200 |
2024/6/21 |
733 |
745 |
732 |
732 |
+0.55% |
1,700 |
2024/6/20 |
728 |
729 |
723 |
728 |
-0.55% |
1,500 |
2024/6/19 |
736 |
739 |
728 |
732 |
-0.95% |
3,700 |
2024/6/18 |
738 |
747 |
731 |
739 |
-0.14% |
2,800 |
2024/6/17 |
723 |
745 |
714 |
740 |
+1.51% |
2,500 |
2024/6/14 |
711 |
755 |
711 |
729 |
+1.25% |
13,000 |
2024/6/13 |
718 |
730 |
718 |
720 |
+0.14% |
1,000 |
2024/6/12 |
728 |
734 |
712 |
719 |
-0.28% |
2,900 |
2024/6/11 |
705 |
721 |
705 |
721 |
+1.69% |
1,800 |
2024/6/10 |
699 |
715 |
698 |
709 |
+2.90% |
3,800 |
2024/6/7 |
700 |
704 |
666 |
689 |
-1.71% |
5,400 |
2024/6/6 |
719 |
719 |
700 |
701 |
-3.31% |
2,700 |
2024/6/5 |
730 |
730 |
702 |
725 |
+1.26% |
2,400 |
2024/6/4 |
684 |
727 |
679 |
716 |
+4.37% |
8,400 |
2024/6/3 |
675 |
699 |
665 |
686 |
+1.93% |
5,400 |
2024/5/31 |
662 |
678 |
649 |
673 |
+0.75% |
6,000 |
2024/5/30 |
660 |
674 |
636 |
668 |
+0.45% |
8,000 |
2024/5/29 |
681 |
684 |
663 |
665 |
-2.64% |
5,400 |
2024/5/28 |
684 |
693 |
681 |
683 |
+0.29% |
3,700 |
2024/5/27 |
710 |
710 |
668 |
681 |
-4.22% |
11,400 |
2024/5/24 |
698 |
711 |
692 |
711 |
+0.85% |
4,900 |
2024/5/23 |
712 |
712 |
697 |
705 |
-0.98% |
6,200 |
2024/5/22 |
707 |
712 |
707 |
712 |
+0.71% |
900 |
2024/5/21 |
734 |
734 |
694 |
707 |
-2.62% |
13,600 |
2024/5/20 |
725 |
739 |
725 |
726 |
-0.55% |
3,700 |
2024/5/17 |
719 |
740 |
702 |
730 |
+1.53% |
8,100 |
2024/5/16 |
724 |
725 |
696 |
719 |
-0.69% |
6,300 |
2024/5/15 |
715 |
759 |
714 |
724 |
-7.06% |
16,500 |
2024/5/14 |
774 |
790 |
765 |
779 |
+0.65% |
4,300 |
2024/5/13 |
778 |
780 |
758 |
774 |
+0.13% |
8,200 |
2024/5/10 |
769 |
780 |
769 |
773 |
+0.65% |
2,400 |
2024/5/9 |
783 |
785 |
744 |
768 |
-0.13% |
6,300 |
2024/5/8 |
760 |
774 |
760 |
769 |
+1.59% |
3,500 |
2024/5/7 |
754 |
772 |
754 |
757 |
+0.40% |
3,300 |
2024/5/2 |
759 |
762 |
743 |
754 |
-0.79% |
2,500 |
2024/5/1 |
768 |
768 |
740 |
760 |
-1.04% |
3,800 |
2024/4/30 |
781 |
781 |
766 |
768 |
+0.39% |
3,200 |
2024/4/26 |
776 |
777 |
765 |
765 |
-0.52% |
1,100 |
2024/4/25 |
772 |
774 |
759 |
769 |
-0.39% |
1,400 |
2024/4/24 |
741 |
774 |
741 |
772 |
+4.18% |
4,200 |
2024/4/23 |
744 |
751 |
730 |
741 |
+0.00% |
6,100 |
2024/4/22 |
741 |
750 |
730 |
741 |
+0.00% |
2,700 |
2024/4/19 |
775 |
775 |
695 |
741 |
-4.26% |
18,800 |
2024/4/18 |
746 |
775 |
746 |
774 |
+2.79% |
5,100 |
2024/4/17 |
761 |
780 |
735 |
753 |
-2.96% |
16,000 |
2024/4/16 |
790 |
790 |
771 |
776 |
-2.51% |
3,800 |
2024/4/15 |
770 |
796 |
770 |
796 |
+1.40% |
4,000 |
2024/4/12 |
794 |
812 |
779 |
785 |
-1.75% |
9,400 |
2024/4/11 |
780 |
799 |
765 |
799 |
+1.14% |
5,400 |
2024/4/10 |
775 |
797 |
775 |
790 |
+2.60% |
3,200 |
2024/4/9 |
772 |
773 |
750 |
770 |
-0.13% |
13,800 |
2024/4/8 |
780 |
787 |
771 |
771 |
+0.00% |
4,500 |
2024/4/5 |
760 |
785 |
745 |
771 |
-2.41% |
17,600 |
2024/4/4 |
800 |
821 |
773 |
790 |
-0.63% |
22,500 |
2024/4/3 |
776 |
806 |
763 |
795 |
+0.63% |
23,600 |
|