日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
566 |
577 |
562 |
576 |
+2.49% |
69,400 |
2024/9/30 |
574 |
580 |
555 |
562 |
-3.77% |
145,600 |
2024/9/27 |
579 |
589 |
579 |
584 |
-0.85% |
82,000 |
2024/9/26 |
575 |
589 |
571 |
589 |
+3.51% |
148,700 |
2024/9/25 |
563 |
580 |
563 |
569 |
+1.43% |
205,900 |
2024/9/24 |
587 |
588 |
560 |
561 |
-4.43% |
316,200 |
2024/9/20 |
594 |
597 |
576 |
587 |
+0.00% |
748,600 |
2024/9/19 |
585 |
598 |
580 |
587 |
+1.38% |
186,000 |
2024/9/18 |
592 |
594 |
568 |
579 |
-1.03% |
135,400 |
2024/9/17 |
590 |
599 |
576 |
585 |
-0.85% |
104,600 |
2024/9/13 |
599 |
599 |
584 |
590 |
-1.34% |
118,200 |
2024/9/12 |
597 |
616 |
590 |
598 |
+1.01% |
170,700 |
2024/9/11 |
604 |
604 |
581 |
592 |
-1.82% |
160,600 |
2024/9/10 |
599 |
607 |
595 |
603 |
+2.20% |
107,600 |
2024/9/9 |
592 |
599 |
582 |
590 |
-3.28% |
151,800 |
2024/9/6 |
626 |
627 |
606 |
610 |
-0.97% |
179,100 |
2024/9/5 |
608 |
625 |
608 |
616 |
+0.00% |
89,000 |
2024/9/4 |
638 |
643 |
611 |
616 |
-6.10% |
246,200 |
2024/9/3 |
621 |
656 |
621 |
656 |
+4.29% |
176,500 |
2024/9/2 |
640 |
644 |
617 |
629 |
-1.10% |
113,000 |
2024/8/30 |
626 |
637 |
621 |
636 |
+1.60% |
99,100 |
2024/8/29 |
626 |
642 |
622 |
626 |
-1.11% |
93,300 |
2024/8/28 |
640 |
641 |
630 |
633 |
-1.09% |
115,800 |
2024/8/27 |
626 |
648 |
626 |
640 |
+0.95% |
107,600 |
2024/8/26 |
626 |
639 |
626 |
634 |
+1.28% |
176,800 |
2024/8/23 |
629 |
635 |
616 |
626 |
-0.32% |
208,100 |
2024/8/22 |
618 |
650 |
616 |
628 |
+1.62% |
304,600 |
2024/8/21 |
622 |
629 |
613 |
618 |
-1.75% |
228,600 |
2024/8/20 |
599 |
638 |
599 |
629 |
+4.83% |
278,400 |
2024/8/19 |
590 |
608 |
588 |
600 |
+0.84% |
151,600 |
2024/8/16 |
592 |
609 |
584 |
595 |
+1.02% |
437,000 |
2024/8/15 |
609 |
613 |
566 |
589 |
+5.37% |
449,700 |
2024/8/14 |
536 |
559 |
534 |
559 |
+4.10% |
244,300 |
2024/8/13 |
520 |
537 |
511 |
537 |
+4.47% |
116,400 |
2024/8/9 |
520 |
526 |
503 |
514 |
+0.78% |
150,300 |
2024/8/8 |
500 |
521 |
498 |
510 |
+1.19% |
148,600 |
2024/8/7 |
479 |
511 |
473 |
504 |
+4.13% |
308,200 |
2024/8/6 |
482 |
506 |
479 |
484 |
+5.68% |
666,600 |
2024/8/5 |
501 |
513 |
456 |
458 |
-14.23% |
550,700 |
2024/8/2 |
558 |
561 |
534 |
534 |
-7.61% |
460,600 |
2024/8/1 |
598 |
601 |
574 |
578 |
-5.56% |
208,300 |
2024/7/31 |
602 |
612 |
593 |
612 |
+1.49% |
190,000 |
2024/7/30 |
631 |
631 |
601 |
603 |
-4.44% |
233,000 |
2024/7/29 |
628 |
637 |
625 |
631 |
+2.10% |
117,200 |
2024/7/26 |
629 |
642 |
618 |
618 |
-0.64% |
144,100 |
2024/7/25 |
607 |
624 |
607 |
622 |
+0.81% |
103,300 |
2024/7/24 |
621 |
633 |
616 |
617 |
-1.75% |
88,300 |
2024/7/23 |
627 |
640 |
623 |
628 |
+0.48% |
97,300 |
2024/7/22 |
637 |
642 |
624 |
625 |
-1.26% |
88,200 |
2024/7/19 |
642 |
647 |
630 |
633 |
-1.40% |
120,500 |
2024/7/18 |
631 |
648 |
631 |
642 |
+0.31% |
146,800 |
2024/7/17 |
632 |
644 |
630 |
640 |
+2.07% |
174,800 |
2024/7/16 |
629 |
633 |
620 |
627 |
-0.48% |
111,200 |
2024/7/12 |
600 |
640 |
598 |
630 |
+4.83% |
260,300 |
2024/7/11 |
591 |
601 |
586 |
601 |
+2.21% |
82,000 |
2024/7/10 |
596 |
600 |
584 |
588 |
-2.00% |
155,000 |
2024/7/9 |
597 |
614 |
597 |
600 |
+0.00% |
116,200 |
2024/7/8 |
596 |
609 |
594 |
600 |
+0.33% |
83,100 |
2024/7/5 |
594 |
607 |
591 |
598 |
+0.50% |
73,900 |
2024/7/4 |
607 |
607 |
593 |
595 |
-1.98% |
119,900 |
2024/7/3 |
607 |
611 |
602 |
607 |
+0.33% |
94,700 |
2024/7/2 |
607 |
611 |
601 |
605 |
-0.49% |
73,100 |
2024/7/1 |
627 |
629 |
608 |
608 |
-3.03% |
105,200 |
2024/6/28 |
639 |
639 |
624 |
627 |
-0.63% |
92,100 |
2024/6/27 |
626 |
637 |
625 |
631 |
+0.80% |
87,000 |
2024/6/26 |
620 |
629 |
620 |
626 |
+0.64% |
61,000 |
2024/6/25 |
616 |
627 |
616 |
622 |
+0.97% |
64,800 |
2024/6/24 |
623 |
625 |
612 |
616 |
-1.12% |
83,600 |
2024/6/21 |
608 |
632 |
608 |
623 |
+1.47% |
213,100 |
2024/6/20 |
600 |
615 |
600 |
614 |
+1.82% |
118,600 |
2024/6/19 |
606 |
611 |
600 |
603 |
-0.82% |
55,700 |
2024/6/18 |
604 |
614 |
601 |
608 |
+1.67% |
96,400 |
2024/6/17 |
610 |
610 |
594 |
598 |
-2.29% |
202,100 |
2024/6/14 |
584 |
614 |
584 |
612 |
+3.03% |
195,000 |
2024/6/13 |
606 |
609 |
592 |
594 |
-0.83% |
67,700 |
2024/6/12 |
598 |
611 |
598 |
599 |
+0.17% |
76,600 |
2024/6/11 |
599 |
604 |
596 |
598 |
-0.33% |
61,100 |
2024/6/10 |
605 |
605 |
598 |
600 |
-0.83% |
61,200 |
2024/6/7 |
591 |
610 |
591 |
605 |
+1.51% |
118,200 |
2024/6/6 |
597 |
602 |
586 |
596 |
+1.19% |
101,900 |
2024/6/5 |
594 |
599 |
587 |
589 |
-1.01% |
76,700 |
2024/6/4 |
590 |
599 |
587 |
595 |
+0.68% |
101,500 |
2024/6/3 |
595 |
595 |
586 |
591 |
+1.03% |
84,500 |
2024/5/31 |
576 |
586 |
575 |
585 |
+1.04% |
120,000 |
2024/5/30 |
561 |
583 |
561 |
579 |
+1.22% |
123,400 |
2024/5/29 |
581 |
581 |
568 |
572 |
-2.05% |
128,800 |
2024/5/28 |
575 |
596 |
575 |
584 |
+0.52% |
159,900 |
2024/5/27 |
575 |
581 |
566 |
581 |
+1.40% |
170,900 |
2024/5/24 |
573 |
587 |
570 |
573 |
-1.38% |
278,600 |
2024/5/23 |
590 |
598 |
581 |
581 |
-1.53% |
186,000 |
2024/5/22 |
600 |
602 |
589 |
590 |
-1.99% |
259,400 |
2024/5/21 |
614 |
617 |
601 |
602 |
-1.95% |
263,500 |
2024/5/20 |
613 |
627 |
609 |
614 |
-0.32% |
153,700 |
2024/5/17 |
617 |
623 |
609 |
616 |
-0.81% |
157,000 |
2024/5/16 |
617 |
636 |
614 |
621 |
+0.49% |
373,600 |
2024/5/15 |
633 |
634 |
617 |
618 |
-2.83% |
498,800 |
2024/5/14 |
665 |
670 |
633 |
636 |
-9.14% |
1,017,200 |
2024/5/13 |
687 |
700 |
682 |
700 |
+1.45% |
267,300 |
2024/5/10 |
705 |
705 |
688 |
690 |
-1.00% |
148,400 |
2024/5/9 |
701 |
705 |
693 |
697 |
-0.71% |
129,100 |
2024/5/8 |
696 |
712 |
688 |
702 |
+1.30% |
292,000 |
2024/5/7 |
686 |
694 |
679 |
693 |
+2.51% |
173,000 |
2024/5/2 |
693 |
693 |
672 |
676 |
-1.60% |
147,200 |
2024/5/1 |
687 |
687 |
677 |
687 |
-0.43% |
85,700 |
2024/4/30 |
688 |
691 |
678 |
690 |
+0.29% |
111,100 |
2024/4/26 |
675 |
688 |
670 |
688 |
+1.33% |
250,500 |
2024/4/25 |
683 |
685 |
675 |
679 |
-1.45% |
165,500 |
2024/4/24 |
699 |
701 |
685 |
689 |
+0.00% |
198,000 |
2024/4/23 |
702 |
703 |
678 |
689 |
-0.72% |
145,200 |
2024/4/22 |
682 |
701 |
680 |
694 |
+2.81% |
198,000 |
2024/4/19 |
688 |
695 |
666 |
675 |
-1.89% |
179,200 |
2024/4/18 |
653 |
688 |
653 |
688 |
+5.68% |
179,000 |
2024/4/17 |
660 |
663 |
651 |
651 |
-1.66% |
214,500 |
2024/4/16 |
662 |
669 |
655 |
662 |
-1.05% |
187,400 |
2024/4/15 |
677 |
680 |
666 |
669 |
-1.76% |
200,100 |
2024/4/12 |
681 |
696 |
679 |
681 |
+0.15% |
117,800 |
2024/4/11 |
682 |
689 |
678 |
680 |
-1.16% |
151,300 |
2024/4/10 |
690 |
702 |
686 |
688 |
-0.29% |
95,900 |
2024/4/9 |
686 |
697 |
682 |
690 |
+0.44% |
115,300 |
2024/4/8 |
688 |
706 |
683 |
687 |
+1.03% |
178,700 |
2024/4/5 |
676 |
687 |
671 |
680 |
-0.73% |
134,600 |
2024/4/4 |
688 |
693 |
681 |
685 |
-0.44% |
132,800 |
2024/4/3 |
681 |
693 |
676 |
688 |
+0.00% |
149,800 |
|