日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
532 |
533 |
516 |
519 |
-2.44% |
50,000 |
2024/8/22 |
532 |
539 |
528 |
532 |
-1.30% |
37,100 |
2024/8/21 |
542 |
549 |
524 |
539 |
-2.18% |
35,100 |
2024/8/20 |
522 |
555 |
522 |
551 |
+6.78% |
69,500 |
2024/8/19 |
520 |
533 |
506 |
516 |
-0.39% |
86,100 |
2024/8/16 |
518 |
525 |
511 |
518 |
+1.57% |
100,200 |
2024/8/15 |
515 |
521 |
506 |
510 |
-0.97% |
79,600 |
2024/8/14 |
527 |
527 |
511 |
515 |
-1.53% |
105,700 |
2024/8/13 |
530 |
538 |
499 |
523 |
-6.61% |
241,800 |
2024/8/9 |
545 |
567 |
538 |
560 |
+6.46% |
121,900 |
2024/8/8 |
533 |
545 |
521 |
526 |
+0.57% |
77,600 |
2024/8/7 |
512 |
545 |
512 |
523 |
+0.19% |
131,200 |
2024/8/6 |
510 |
550 |
509 |
522 |
+6.10% |
113,900 |
2024/8/5 |
562 |
562 |
492 |
492 |
-16.89% |
247,300 |
2024/8/2 |
620 |
621 |
592 |
592 |
-8.36% |
148,300 |
2024/8/1 |
665 |
665 |
640 |
646 |
-3.73% |
119,100 |
2024/7/31 |
675 |
682 |
662 |
671 |
-2.04% |
48,700 |
2024/7/30 |
705 |
705 |
685 |
685 |
-2.14% |
24,400 |
2024/7/29 |
684 |
700 |
677 |
700 |
+3.55% |
35,400 |
2024/7/26 |
683 |
685 |
675 |
676 |
-1.31% |
88,400 |
2024/7/25 |
680 |
698 |
669 |
685 |
-0.44% |
36,100 |
2024/7/24 |
704 |
708 |
686 |
688 |
-2.41% |
42,700 |
2024/7/23 |
700 |
705 |
691 |
705 |
+2.17% |
28,300 |
2024/7/22 |
698 |
703 |
688 |
690 |
-1.15% |
28,600 |
2024/7/19 |
711 |
718 |
692 |
698 |
-2.79% |
73,100 |
2024/7/18 |
725 |
728 |
702 |
718 |
-0.97% |
73,900 |
2024/7/17 |
710 |
729 |
699 |
725 |
+2.11% |
107,700 |
2024/7/16 |
675 |
716 |
675 |
710 |
+4.57% |
118,400 |
2024/7/12 |
651 |
679 |
651 |
679 |
+2.88% |
50,600 |
2024/7/11 |
648 |
660 |
636 |
660 |
+3.45% |
84,200 |
2024/7/10 |
668 |
668 |
635 |
638 |
-4.20% |
60,100 |
2024/7/9 |
677 |
681 |
661 |
666 |
-1.77% |
48,700 |
2024/7/8 |
665 |
682 |
652 |
678 |
+2.26% |
129,500 |
2024/7/5 |
649 |
669 |
648 |
663 |
+3.43% |
98,200 |
2024/7/4 |
653 |
653 |
640 |
641 |
-1.84% |
64,700 |
2024/7/3 |
630 |
657 |
630 |
653 |
+3.98% |
109,000 |
2024/7/2 |
620 |
632 |
620 |
628 |
+1.62% |
36,000 |
2024/7/1 |
644 |
646 |
614 |
618 |
-3.29% |
73,400 |
2024/6/28 |
635 |
641 |
633 |
639 |
+0.31% |
34,900 |
2024/6/27 |
618 |
640 |
618 |
637 |
+2.91% |
58,700 |
2024/6/26 |
612 |
623 |
612 |
619 |
+0.16% |
45,000 |
2024/6/25 |
613 |
623 |
612 |
618 |
+0.82% |
25,600 |
2024/6/24 |
612 |
617 |
608 |
613 |
-1.45% |
50,400 |
2024/6/21 |
618 |
629 |
618 |
622 |
-0.48% |
14,600 |
2024/6/20 |
616 |
631 |
616 |
625 |
+1.63% |
29,900 |
2024/6/19 |
613 |
629 |
609 |
615 |
+1.15% |
41,800 |
2024/6/18 |
623 |
623 |
608 |
608 |
-1.94% |
24,400 |
2024/6/17 |
610 |
626 |
610 |
620 |
+0.65% |
57,600 |
2024/6/14 |
591 |
617 |
591 |
616 |
+2.50% |
41,500 |
2024/6/13 |
607 |
614 |
601 |
601 |
-1.80% |
27,100 |
2024/6/12 |
612 |
623 |
612 |
612 |
-0.16% |
38,700 |
2024/6/11 |
597 |
621 |
597 |
613 |
+2.68% |
107,900 |
2024/6/10 |
600 |
608 |
597 |
597 |
+0.00% |
30,200 |
2024/6/7 |
585 |
600 |
585 |
597 |
+2.23% |
18,700 |
2024/6/6 |
595 |
596 |
584 |
584 |
-1.85% |
31,500 |
2024/6/5 |
598 |
602 |
592 |
595 |
-1.33% |
28,300 |
2024/6/4 |
582 |
617 |
582 |
603 |
+2.38% |
103,800 |
2024/6/3 |
598 |
598 |
582 |
589 |
-0.34% |
49,100 |
2024/5/31 |
581 |
594 |
571 |
591 |
+2.43% |
57,000 |
2024/5/30 |
578 |
587 |
571 |
577 |
-2.37% |
127,900 |
2024/5/29 |
606 |
606 |
590 |
591 |
-3.11% |
45,700 |
2024/5/28 |
610 |
619 |
602 |
610 |
+0.33% |
28,500 |
2024/5/27 |
597 |
615 |
592 |
608 |
+1.33% |
43,100 |
2024/5/24 |
589 |
605 |
582 |
600 |
+0.33% |
57,100 |
2024/5/23 |
606 |
611 |
594 |
598 |
-0.33% |
58,300 |
2024/5/22 |
617 |
617 |
598 |
600 |
-2.76% |
47,900 |
2024/5/21 |
638 |
641 |
616 |
617 |
-2.83% |
31,600 |
2024/5/20 |
636 |
652 |
633 |
635 |
+0.32% |
59,100 |
2024/5/17 |
640 |
645 |
623 |
633 |
-2.01% |
75,900 |
2024/5/16 |
623 |
660 |
607 |
646 |
+5.38% |
216,400 |
2024/5/15 |
635 |
637 |
612 |
613 |
-1.92% |
147,000 |
2024/5/14 |
630 |
637 |
621 |
625 |
-0.79% |
51,200 |
2024/5/13 |
620 |
637 |
607 |
630 |
+1.61% |
89,400 |
2024/5/10 |
622 |
629 |
615 |
620 |
+0.16% |
66,400 |
2024/5/9 |
627 |
627 |
607 |
619 |
+0.32% |
39,000 |
2024/5/8 |
615 |
631 |
609 |
617 |
+0.00% |
39,500 |
2024/5/7 |
605 |
617 |
605 |
617 |
+3.35% |
33,400 |
2024/5/2 |
597 |
610 |
592 |
597 |
-0.67% |
35,900 |
2024/5/1 |
595 |
608 |
589 |
601 |
+1.01% |
43,500 |
2024/4/30 |
600 |
602 |
586 |
595 |
-0.83% |
27,300 |
2024/4/26 |
599 |
608 |
597 |
600 |
-0.33% |
21,900 |
2024/4/25 |
602 |
602 |
592 |
602 |
+0.00% |
25,900 |
2024/4/24 |
600 |
612 |
599 |
602 |
+0.33% |
28,700 |
2024/4/23 |
596 |
607 |
596 |
600 |
+0.33% |
10,300 |
2024/4/22 |
588 |
599 |
583 |
598 |
+2.93% |
31,200 |
2024/4/19 |
599 |
599 |
579 |
581 |
-3.81% |
68,700 |
2024/4/18 |
598 |
615 |
594 |
604 |
+0.17% |
46,700 |
2024/4/17 |
608 |
610 |
593 |
603 |
-0.50% |
20,400 |
2024/4/16 |
603 |
614 |
586 |
606 |
-0.33% |
62,300 |
2024/4/15 |
610 |
618 |
601 |
608 |
-1.14% |
40,300 |
2024/4/12 |
616 |
619 |
609 |
615 |
+1.49% |
22,500 |
2024/4/11 |
623 |
623 |
601 |
606 |
-3.04% |
49,400 |
2024/4/10 |
617 |
625 |
615 |
625 |
+0.32% |
24,000 |
2024/4/9 |
612 |
628 |
612 |
623 |
+3.32% |
25,900 |
2024/4/8 |
607 |
613 |
600 |
603 |
+0.67% |
29,900 |
2024/4/5 |
594 |
602 |
585 |
599 |
-0.33% |
53,600 |
2024/4/4 |
610 |
616 |
594 |
601 |
+0.17% |
56,600 |
2024/4/3 |
615 |
615 |
593 |
600 |
-3.54% |
94,100 |
2024/4/2 |
629 |
629 |
610 |
622 |
-1.27% |
52,200 |
2024/4/1 |
650 |
650 |
626 |
630 |
-2.17% |
59,700 |
2024/3/29 |
640 |
660 |
633 |
644 |
+0.94% |
117,400 |
2024/3/28 |
616 |
642 |
614 |
638 |
+3.57% |
88,600 |
2024/3/27 |
604 |
624 |
599 |
616 |
+3.01% |
104,300 |
2024/3/26 |
596 |
603 |
585 |
598 |
+0.67% |
82,300 |
2024/3/25 |
610 |
627 |
594 |
594 |
-1.98% |
128,100 |
2024/3/22 |
613 |
620 |
599 |
606 |
-0.66% |
109,100 |
2024/3/21 |
634 |
635 |
610 |
610 |
-3.79% |
113,400 |
2024/3/19 |
613 |
642 |
613 |
634 |
+3.43% |
99,600 |
2024/3/18 |
626 |
630 |
612 |
613 |
-2.39% |
86,300 |
2024/3/15 |
636 |
660 |
622 |
628 |
-1.72% |
122,500 |
2024/3/14 |
650 |
660 |
634 |
639 |
-2.44% |
85,700 |
2024/3/13 |
668 |
676 |
654 |
655 |
-1.95% |
68,600 |
2024/3/12 |
648 |
671 |
648 |
668 |
+3.09% |
69,000 |
2024/3/11 |
657 |
665 |
640 |
648 |
-2.85% |
81,400 |
2024/3/8 |
666 |
679 |
654 |
667 |
-0.30% |
97,500 |
2024/3/7 |
703 |
735 |
668 |
669 |
-5.37% |
143,000 |
2024/3/6 |
695 |
709 |
688 |
707 |
+1.14% |
47,700 |
2024/3/5 |
703 |
707 |
689 |
699 |
-1.27% |
72,100 |
2024/3/4 |
713 |
720 |
706 |
708 |
-0.56% |
54,500 |
2024/3/1 |
736 |
744 |
712 |
712 |
-3.26% |
84,800 |
2024/2/29 |
752 |
757 |
732 |
736 |
-0.54% |
96,300 |
2024/2/28 |
731 |
774 |
728 |
740 |
+1.23% |
263,600 |
2024/2/27 |
722 |
736 |
716 |
731 |
+2.09% |
140,100 |
|