日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
498 |
512 |
491 |
510 |
+2.41% |
110,400 |
2024/9/30 |
500 |
504 |
492 |
498 |
-4.23% |
188,600 |
2024/9/27 |
544 |
565 |
515 |
520 |
-15.31% |
621,000 |
2024/9/26 |
601 |
627 |
597 |
614 |
+4.96% |
426,100 |
2024/9/25 |
593 |
594 |
584 |
585 |
-0.85% |
57,800 |
2024/9/24 |
599 |
599 |
584 |
590 |
+0.17% |
59,200 |
2024/9/20 |
591 |
604 |
581 |
589 |
+0.51% |
58,300 |
2024/9/19 |
571 |
590 |
571 |
586 |
+6.35% |
60,400 |
2024/9/18 |
575 |
582 |
546 |
551 |
-3.16% |
65,100 |
2024/9/17 |
570 |
586 |
560 |
569 |
+1.61% |
73,500 |
2024/9/13 |
569 |
570 |
557 |
560 |
-1.06% |
36,600 |
2024/9/12 |
563 |
569 |
555 |
566 |
+4.24% |
48,600 |
2024/9/11 |
551 |
565 |
535 |
543 |
-1.45% |
39,100 |
2024/9/10 |
539 |
559 |
534 |
551 |
+2.23% |
35,500 |
2024/9/9 |
516 |
540 |
515 |
539 |
+0.56% |
45,700 |
2024/9/6 |
555 |
555 |
535 |
536 |
-2.90% |
34,500 |
2024/9/5 |
555 |
562 |
539 |
552 |
-2.65% |
69,200 |
2024/9/4 |
569 |
585 |
557 |
567 |
-3.41% |
99,000 |
2024/9/3 |
588 |
601 |
582 |
587 |
-0.17% |
45,700 |
2024/9/2 |
593 |
596 |
578 |
588 |
-0.84% |
29,300 |
2024/8/30 |
587 |
596 |
584 |
593 |
+1.54% |
39,100 |
2024/8/29 |
575 |
600 |
571 |
584 |
+2.82% |
72,500 |
2024/8/28 |
571 |
578 |
559 |
568 |
-0.87% |
51,900 |
2024/8/27 |
551 |
573 |
543 |
573 |
+2.32% |
119,300 |
2024/8/26 |
525 |
560 |
521 |
560 |
+5.66% |
85,800 |
2024/8/23 |
549 |
549 |
528 |
530 |
-3.46% |
75,600 |
2024/8/22 |
556 |
556 |
540 |
549 |
-1.26% |
58,900 |
2024/8/21 |
552 |
559 |
543 |
556 |
-0.71% |
35,300 |
2024/8/20 |
537 |
562 |
530 |
560 |
+6.26% |
87,800 |
2024/8/19 |
535 |
542 |
527 |
527 |
-3.48% |
95,300 |
2024/8/16 |
520 |
550 |
517 |
546 |
+7.06% |
105,500 |
2024/8/15 |
513 |
520 |
504 |
510 |
-0.97% |
71,600 |
2024/8/14 |
515 |
525 |
510 |
515 |
+0.19% |
61,700 |
2024/8/13 |
509 |
516 |
491 |
514 |
+0.78% |
81,300 |
2024/8/9 |
500 |
514 |
492 |
510 |
+1.39% |
68,900 |
2024/8/8 |
484 |
514 |
480 |
503 |
+0.20% |
83,600 |
2024/8/7 |
470 |
520 |
462 |
502 |
+5.02% |
135,400 |
2024/8/6 |
496 |
498 |
460 |
478 |
+6.70% |
185,800 |
2024/8/5 |
518 |
527 |
448 |
448 |
-18.25% |
330,500 |
2024/8/2 |
547 |
565 |
540 |
548 |
-5.03% |
248,700 |
2024/8/1 |
608 |
611 |
577 |
577 |
-6.18% |
178,300 |
2024/7/31 |
608 |
615 |
594 |
615 |
+1.15% |
108,400 |
2024/7/30 |
619 |
619 |
601 |
608 |
-2.09% |
97,800 |
2024/7/29 |
616 |
625 |
605 |
621 |
+1.80% |
63,900 |
2024/7/26 |
618 |
628 |
610 |
610 |
-1.93% |
60,600 |
2024/7/25 |
615 |
633 |
607 |
622 |
-0.48% |
90,200 |
2024/7/24 |
640 |
653 |
623 |
625 |
-2.04% |
90,700 |
2024/7/23 |
629 |
642 |
623 |
638 |
+3.07% |
91,800 |
2024/7/22 |
646 |
646 |
614 |
619 |
-3.43% |
134,200 |
2024/7/19 |
658 |
658 |
636 |
641 |
-3.61% |
99,600 |
2024/7/18 |
663 |
691 |
656 |
665 |
-1.19% |
167,900 |
2024/7/17 |
639 |
677 |
638 |
673 |
+6.66% |
177,600 |
2024/7/16 |
654 |
654 |
631 |
631 |
-3.52% |
155,300 |
2024/7/12 |
596 |
655 |
596 |
654 |
+8.64% |
274,600 |
2024/7/11 |
594 |
602 |
570 |
602 |
+1.35% |
232,300 |
2024/7/10 |
609 |
613 |
589 |
594 |
-1.98% |
199,500 |
2024/7/9 |
610 |
631 |
605 |
606 |
-3.81% |
273,900 |
2024/7/8 |
629 |
633 |
619 |
630 |
+0.00% |
134,800 |
2024/7/5 |
626 |
631 |
612 |
630 |
+1.61% |
183,800 |
2024/7/4 |
645 |
652 |
620 |
620 |
-4.62% |
290,700 |
2024/7/3 |
686 |
687 |
650 |
650 |
-6.61% |
400,200 |
2024/7/2 |
688 |
711 |
671 |
696 |
+1.16% |
247,500 |
2024/7/1 |
732 |
736 |
688 |
688 |
-5.10% |
339,500 |
2024/6/28 |
754 |
754 |
693 |
725 |
+8.37% |
1,443,900 |
2024/6/27 |
672 |
680 |
655 |
669 |
-0.45% |
206,000 |
2024/6/26 |
665 |
672 |
655 |
672 |
+1.66% |
107,400 |
2024/6/25 |
683 |
683 |
655 |
661 |
-3.22% |
124,400 |
2024/6/24 |
672 |
696 |
662 |
683 |
+2.40% |
79,700 |
2024/6/21 |
665 |
671 |
649 |
667 |
+1.06% |
49,300 |
2024/6/20 |
634 |
664 |
624 |
660 |
+3.94% |
44,200 |
2024/6/19 |
627 |
649 |
620 |
635 |
+0.47% |
41,100 |
2024/6/18 |
646 |
656 |
630 |
632 |
-2.17% |
23,800 |
2024/6/17 |
661 |
666 |
635 |
646 |
-1.97% |
36,500 |
2024/6/14 |
635 |
669 |
635 |
659 |
+0.61% |
40,800 |
2024/6/13 |
645 |
665 |
643 |
655 |
+1.55% |
32,400 |
2024/6/12 |
631 |
655 |
631 |
645 |
+2.22% |
23,300 |
2024/6/11 |
630 |
642 |
621 |
631 |
+0.16% |
33,700 |
2024/6/10 |
614 |
632 |
612 |
630 |
+2.44% |
50,100 |
2024/6/7 |
606 |
616 |
605 |
615 |
+1.32% |
12,200 |
2024/6/6 |
633 |
634 |
605 |
607 |
-3.04% |
30,900 |
2024/6/5 |
645 |
650 |
612 |
626 |
-2.95% |
55,900 |
2024/6/4 |
641 |
648 |
634 |
645 |
+0.00% |
24,100 |
2024/6/3 |
647 |
648 |
631 |
645 |
+0.31% |
13,700 |
2024/5/31 |
634 |
648 |
625 |
643 |
+2.55% |
26,500 |
2024/5/30 |
615 |
638 |
609 |
627 |
+1.29% |
53,600 |
2024/5/29 |
619 |
625 |
616 |
619 |
+0.00% |
27,300 |
2024/5/28 |
623 |
641 |
617 |
619 |
-0.16% |
113,000 |
2024/5/27 |
649 |
658 |
617 |
620 |
-4.47% |
69,100 |
2024/5/24 |
646 |
663 |
646 |
649 |
-0.76% |
45,400 |
2024/5/23 |
647 |
657 |
645 |
654 |
+1.55% |
57,200 |
2024/5/22 |
649 |
661 |
644 |
644 |
-0.31% |
38,100 |
2024/5/21 |
649 |
669 |
646 |
646 |
+0.47% |
49,800 |
2024/5/20 |
648 |
659 |
641 |
643 |
-1.08% |
42,700 |
2024/5/17 |
658 |
666 |
645 |
650 |
-0.15% |
62,300 |
2024/5/16 |
652 |
664 |
650 |
651 |
+0.00% |
22,800 |
2024/5/15 |
653 |
673 |
648 |
651 |
-0.31% |
70,200 |
2024/5/14 |
660 |
676 |
653 |
653 |
-2.10% |
49,300 |
2024/5/13 |
635 |
679 |
635 |
667 |
+5.54% |
135,000 |
2024/5/10 |
645 |
654 |
621 |
632 |
-2.02% |
123,800 |
2024/5/9 |
666 |
674 |
645 |
645 |
-2.57% |
60,600 |
2024/5/8 |
673 |
686 |
657 |
662 |
-2.07% |
78,600 |
2024/5/7 |
671 |
682 |
669 |
676 |
+1.50% |
76,500 |
2024/5/2 |
655 |
667 |
644 |
666 |
+2.46% |
84,600 |
2024/5/1 |
644 |
659 |
630 |
650 |
-0.15% |
106,100 |
2024/4/30 |
631 |
663 |
618 |
651 |
+1.88% |
136,400 |
2024/4/26 |
632 |
666 |
631 |
639 |
+2.24% |
192,500 |
2024/4/25 |
649 |
663 |
618 |
625 |
-2.19% |
228,200 |
2024/4/24 |
601 |
640 |
601 |
639 |
+4.58% |
191,700 |
2024/4/23 |
595 |
625 |
591 |
611 |
+3.21% |
190,700 |
2024/4/22 |
582 |
606 |
565 |
592 |
+2.42% |
383,800 |
2024/4/19 |
580 |
609 |
571 |
578 |
-0.34% |
212,900 |
2024/4/18 |
575 |
598 |
572 |
580 |
+0.69% |
241,500 |
2024/4/17 |
560 |
580 |
560 |
576 |
+2.49% |
119,100 |
2024/4/16 |
559 |
573 |
556 |
562 |
-1.23% |
94,200 |
2024/4/15 |
552 |
575 |
552 |
569 |
+2.52% |
102,900 |
2024/4/12 |
555 |
588 |
555 |
555 |
+0.54% |
189,600 |
2024/4/11 |
560 |
572 |
552 |
552 |
-2.30% |
81,600 |
2024/4/10 |
572 |
576 |
560 |
565 |
-1.05% |
94,900 |
2024/4/9 |
552 |
583 |
550 |
571 |
+5.35% |
293,100 |
2024/4/8 |
499 |
548 |
497 |
542 |
+8.62% |
218,200 |
2024/4/5 |
495 |
505 |
480 |
499 |
-0.60% |
174,700 |
2024/4/4 |
528 |
528 |
495 |
502 |
-3.65% |
234,500 |
2024/4/3 |
523 |
535 |
514 |
521 |
-1.51% |
244,300 |
|